Dark

MSTR20280616C150
MSTR Jun 16 2028 150.00 Call (MSTR280616C00150000)
option OPRA

EOD

Aug 20, 2026

40.37+14.201%(+5.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	40.3700	40.3700	40.3700	40.3700	+14.201%	1	961	0.000%
2026-08-19	31.0000	37.1000	31.0000	35.3500	+17.833%	71	960	+14.201%
2026-08-18	30.0000	30.0000	30.0000	30.0000	-2.534%	100	908	+34.567%
2026-08-17	30.7900	30.7900	30.7800	30.7800	+4.872%	2	808	+31.157%
2026-08-14	29.3500	29.3500	29.3500	29.3500	-2.167%	3	807	+37.547%
2026-08-12	30.9300	30.9300	30.0000	30.0000	-2.439%	2	810	+34.567%
2026-08-11	31.9000	31.9000	30.7500	30.7500	+4.770%	4	809	+31.285%
2026-08-10	32.5000	34.1000	29.3500	29.3500	-12.649%	4	808	+37.547%
2026-08-07	33.0000	33.6000	33.0000	33.6000	+5.000%	2	808	+20.149%
2026-08-06	32.0000	32.0000	32.0000	32.0000	0.000%	5	810	+26.156%
2026-08-05	32.0000	32.0000	32.0000	32.0000	+2.564%	1	810	+26.156%
2026-08-04	31.3000	31.3000	31.2000	31.2000	-2.500%	5	809	+29.391%
2026-07-31	32.0000	32.0000	32.0000	32.0000	-1.538%	1	809	+26.156%
2026-07-30	32.5000	32.5000	32.5000	32.5000	-4.468%	3	810	+24.215%
2026-07-29	33.9200	35.0000	33.9200	34.0200	-3.352%	37	807	+18.665%
2026-07-27	34.2000	36.1800	34.2000	35.2000	+6.667%	6	836	+14.688%
2026-07-24	33.0000	33.0000	33.0000	33.0000	+0.610%	1	836	+22.333%
2026-07-23	33.0000	33.5500	32.8000	32.8000	-12.580%	6	837	+23.079%
2026-07-22	37.5200	37.5200	37.5200	37.5200	-6.200%	1	834	+7.596%
2026-07-21	40.5000	40.5000	40.0000	40.0000	+11.483%	4	834	+0.925%
2026-07-20	35.8800	35.8800	35.8800	35.8800	+6.028%	19	831	+12.514%
2026-07-17	33.8400	33.8400	33.8400	33.8400	-2.787%	6	831	+19.297%
2026-07-16	34.8100	34.8100	34.8100	34.8100	-8.201%	15	828	+15.972%
2026-07-15	39.9800	39.9800	37.9200	37.9200	+9.122%	3	828	+6.461%
2026-07-14	36.0000	36.0000	34.7500	34.7500	+2.206%	3	826	+16.173%
2026-07-13	33.9100	34.0000	33.9100	34.0000	-8.108%	2	825	+18.735%
2026-07-08	36.0000	37.5000	36.0000	37.0000	-9.756%	8	824	+9.108%
2026-07-06	39.6500	42.0000	39.6500	41.0000	+2.500%	7	816	-1.537%
2026-07-02	40.6300	40.6300	40.0000	40.0000	+0.756%	10	810	+0.925%
2026-07-01	37.2900	39.7000	37.2900	39.7000	+20.669%	28	810	+1.688%
2026-06-30	31.5700	32.9000	31.5700	32.9000	-8.611%	4	805	+22.705%
2026-06-29	32.0500	36.0000	30.0000	36.0000	+20.000%	5	804	+12.139%
2026-06-26	32.8600	32.8600	30.0000	30.0000	-6.977%	42	801	+34.567%
2026-06-25	35.2600	35.2700	31.5700	32.2500	-9.790%	63	800	+25.178%
2026-06-24	37.6200	38.0000	35.0000	35.7500	-15.902%	36	802	+12.923%
2026-06-22	43.5100	43.5100	42.5100	42.5100	-5.805%	3	787	-5.034%
2026-06-18	49.0000	49.0000	45.0000	45.1300	-7.898%	16	775	-10.547%
2026-06-17	49.0000	49.0000	49.0000	49.0000	-18.333%	1	775	-17.612%
2026-06-15	63.7000	63.7000	60.0000	60.0000	+15.385%	2	775	-32.717%
2026-06-11	48.2100	52.0000	47.0000	52.0000	+2.665%	6	775	-22.365%
2026-06-10	50.6500	50.6500	50.6500	50.6500	+1.300%	20	771	-20.296%
2026-06-09	50.0100	51.0000	49.0000	50.0000	-12.281%	9	791	-19.260%
2026-06-08	55.4300	57.0000	55.4300	57.0000	+16.279%	20	785	-29.175%
2026-06-05	54.0500	54.0500	49.0200	49.0200	-16.205%	13	805	-17.646%
2026-06-04	57.0000	59.2000	56.0000	58.5000	+4.464%	10	798	-30.991%
2026-06-03	58.0500	58.0500	56.0000	56.0000	-9.779%	4	789	-27.911%
2026-06-02	60.0000	62.0700	60.0000	62.0700	-13.792%	3	785	-34.961%
2026-06-01	67.2200	72.0000	67.2200	72.0000	-6.832%	11	784	-43.931%
2026-05-29	71.0000	77.2800	71.0000	77.2800	+12.850%	2	785	-47.761%
2026-05-28	68.1900	68.4800	68.1900	68.4800	-10.249%	4	783	-41.048%
2026-05-27	73.6400	76.3000	73.6400	76.3000	-5.639%	4	783	-47.090%
2026-05-26	80.2200	80.8600	78.0000	80.8600	+1.608%	6	783	-50.074%
2026-05-22	78.0000	79.5800	77.0500	79.5800	-1.850%	4	786	-49.271%
2026-05-20	81.0000	81.0800	81.0000	81.0800	-0.832%	10	785	-50.210%
2026-05-19	81.7400	81.8000	79.0000	81.7600	+0.814%	6	792	-50.624%
2026-05-18	79.2000	81.1000	79.2000	81.1000	-10.879%	4	792	-50.222%
2026-05-15	89.2100	91.0000	89.2100	91.0000	-11.194%	5	792	-55.637%
2026-05-14	98.1600	102.4700	98.1600	102.4700	+10.124%	27	790	-60.603%
2026-05-13	90.0000	93.0500	90.0000	93.0500	-2.921%	4	800	-56.615%
2026-05-12	95.3800	97.8000	95.3800	95.8500	-9.524%	6	800	-57.882%
2026-05-11	102.9500	106.4000	102.9500	105.9400	+5.099%	16	800	-61.894%
2026-05-08	95.6800	100.8000	94.9700	100.8000	+6.128%	4	787	-59.950%
2026-05-07	94.9800	94.9800	94.9800	94.9800	+1.583%	1	783	-57.496%
2026-05-06	95.9300	95.9300	93.5000	93.5000	-4.592%	8	784	-56.824%
2026-05-05	98.0000	98.0000	98.0000	98.0000	+0.771%	1	782	-58.806%
2026-05-04	94.1000	97.2600	94.1000	97.2500	+6.892%	3	781	-58.488%
2026-05-01	89.7500	90.9800	89.7500	90.9800	+10.614%	12	792	-55.628%
2026-04-30	82.2500	82.2500	82.2500	82.2500	+7.925%	6	792	-50.918%
2026-04-29	77.7600	80.0000	76.2100	76.2100	-6.018%	16	792	-47.028%
2026-04-28	81.0900	81.0900	81.0900	81.0900	-4.880%	2	798	-50.216%
2026-04-27	85.0300	87.0000	85.0300	85.2500	-2.023%	4	797	-52.645%
2026-04-24	87.0800	87.4000	86.4100	87.0100	-7.436%	8	800	-53.603%
2026-04-22	93.9000	96.5700	92.4500	94.0000	+15.337%	163	801	-57.053%
2026-04-21	82.7300	83.0800	81.5000	81.5000	-1.439%	94	751	-50.466%
2026-04-20	81.9600	84.1000	81.7200	82.6900	+0.633%	134	751	-51.179%
2026-04-17	76.2000	88.0000	76.2000	82.1700	+25.412%	43	755	-50.870%
2026-04-16	63.7500	65.5200	63.7500	65.5200	+6.054%	2	753	-38.385%
2026-04-15	62.7200	62.7200	61.7500	61.7800	-2.540%	126	752	-34.655%
2026-04-14	64.5600	64.5600	63.1500	63.3900	+12.195%	151	792	-36.315%
2026-04-13	54.1000	56.6000	54.1000	56.5000	-0.877%	5	750	-28.549%
2026-04-10	56.6000	57.0000	55.4700	57.0000	+1.297%	16	748	-29.175%
2026-04-09	56.0000	57.3500	56.0000	56.2700	+1.938%	24	745	-28.257%
2026-04-08	55.6100	55.6100	55.2000	55.2000	+0.583%	3	736	-26.866%
2026-04-07	54.8800	54.8800	54.8800	54.8800	+1.630%	2	734	-26.440%
2026-04-06	54.0000	54.0000	54.0000	54.0000	+7.037%	1	732	-25.241%
2026-04-02	49.0000	52.2000	49.0000	50.4500	-3.352%	7	734	-19.980%
2026-04-01	55.1100	55.1100	52.2000	52.2000	-0.057%	37	734	-22.663%
2026-03-31	52.0000	53.5600	50.6700	52.2300	-0.038%	15	738	-22.707%
2026-03-30	57.6000	57.6000	52.2500	52.2500	-6.696%	15	734	-22.737%
2026-03-27	56.8200	57.3500	54.1500	56.0000	-8.287%	77	731	-27.911%
2026-03-26	61.4900	61.8200	60.6100	61.0600	-4.847%	312	722	-33.885%
2026-03-25	65.7400	65.7400	64.1700	64.1700	+3.768%	3	633	-37.089%
2026-03-24	64.0200	64.0200	61.5000	61.8400	-1.544%	7	634	-34.719%
2026-03-23	64.6100	64.6100	62.2700	62.8100	+0.223%	196	635	-35.727%
2026-03-20	63.6000	63.8200	62.6700	62.6700	-1.416%	4	603	-35.583%
2026-03-19	63.5000	63.7500	63.0300	63.5700	-5.119%	50	602	-36.495%
2026-03-18	68.5500	69.3600	67.0000	67.0000	-7.279%	4	618	-39.746%
2026-03-17	71.4300	72.2600	71.4300	72.2600	+1.775%	3	616	-44.132%
2026-03-16	71.0300	71.0300	69.3500	71.0000	+5.907%	24	615	-43.141%
2026-03-13	69.0000	70.6200	67.0400	67.0400	+3.138%	569	615	-39.782%
2026-03-12	62.7000	65.0000	62.7000	65.0000	-0.763%	8	423	-37.892%
2026-03-11	67.0000	67.0000	64.1600	65.5000	-2.963%	7	422	-38.366%
2026-03-10	74.1000	74.1000	65.0000	67.5000	0.000%	9	420	-40.193%
2026-03-09	67.0000	67.5000	65.8500	67.5000	-8.784%	15	416	-40.193%
2026-03-04	74.0000	75.0000	73.8300	74.0000	+9.145%	6	413	-45.446%
2026-03-02	63.4800	67.8000	63.4800	67.8000	+9.532%	24	411	-40.457%
2026-02-27	62.6000	62.6000	61.9000	61.9000	-6.425%	2	433	-34.782%
2026-02-25	66.1500	66.1500	66.1500	66.1500	+20.536%	1	433	-38.972%
2026-02-24	54.8800	54.8800	54.8800	54.8800	-4.106%	1	433	-26.440%
2026-02-23	57.2300	57.2300	57.2300	57.2300	-11.271%	10	433	-29.460%
2026-02-20	64.8200	64.8200	63.4500	64.5000	+8.076%	5	433	-37.411%
2026-02-19	58.5700	59.6800	58.5700	59.6800	-2.164%	6	431	-32.356%
2026-02-18	63.3900	63.9100	60.8400	61.0000	-3.175%	53	428	-33.820%
2026-02-17	62.4400	66.5000	62.4400	63.0000	-5.277%	8	422	-35.921%
2026-02-13	61.3000	66.9800	61.3000	66.5100	+12.215%	45	397	-39.302%
2026-02-12	60.8500	60.8500	58.3500	59.2700	-0.720%	40	397	-31.888%
2026-02-11	64.0000	65.0000	59.7000	59.7000	-10.602%	9	379	-32.379%
2026-02-10	70.0000	70.0000	66.7800	66.7800	-3.217%	2	378	-39.548%
2026-02-09	64.0000	70.1000	64.0000	69.0000	+2.985%	33	377	-41.493%
2026-02-06	56.5300	67.0000	56.1000	67.0000	+37.888%	389	353	-39.746%
2026-02-05	55.7900	55.7900	48.0000	48.5900	-20.488%	233	309	-16.917%
2026-02-04	59.2600	61.1100	56.3000	61.1100	+0.593%	28	179	-33.939%
2026-02-03	67.0000	68.6900	59.3800	60.7500	-11.314%	49	177	-33.547%
2026-02-02	68.5000	73.0000	67.5000	68.5000	-7.495%	24	147	-41.066%
2026-01-30	67.4500	74.0500	67.4500	74.0500	+9.704%	30	133	-45.483%
2026-01-29	77.2700	77.2700	67.5000	67.5000	-16.305%	62	126	-40.193%
2026-01-27	81.0000	81.0000	80.6500	80.6500	-2.972%	13	86	-49.944%
2026-01-26	82.8000	83.2000	82.0000	83.1200	-4.405%	23	89	-51.432%
2026-01-23	86.8100	86.9500	86.8100	86.9500	+3.945%	4	78	-53.571%
2026-01-22	85.0000	85.0000	83.6500	83.6500	+2.638%	7	74	-51.739%
2026-01-21	81.5000	82.1500	81.2100	81.5000	-2.512%	13	70	-50.466%
2026-01-20	83.6000	83.6000	83.6000	83.6000	-9.865%	4	57	-51.711%
2026-01-16	93.1000	93.1000	92.7500	92.7500	-0.579%	15	40	-56.474%
2026-01-15	94.4000	94.4000	92.6000	93.2900	-5.481%	6	40	-56.726%
2026-01-14	103.7300	103.9900	98.7000	98.7000	+13.985%	26	39	-59.098%
2026-01-13	86.5900	86.5900	86.5900	86.5900	+3.096%	1	19	-53.378%
2026-01-12	83.9900	83.9900	83.9900	83.9900	-0.955%	1	20	-51.935%
2026-01-09	83.0300	84.8000	83.0000	84.8000	-3.724%	8	19	-52.394%
2026-01-08	88.0800	88.0800	88.0800	88.0800	+3.929%	1	11	-54.167%
2026-01-07	84.7500	84.7500	84.7500	84.7500	+2.281%	1	10	-52.366%
2026-01-06	82.9500	82.9500	82.1500	82.8600	-3.212%	3	9	-51.279%
2026-01-05	87.6000	87.6000	85.6100	85.6100	0.000%	6	6	-52.844%