Dark

MSTR20280616C160
MSTR Jun 16 2028 160.00 Call (MSTR280616C00160000)
option OPRA

EOD

Jun 30, 2026

31.15+3.317%(+1.00)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	30.3000	31.1500	30.3000	31.1500	+3.317%	69	299	0.000%
2026-06-25	30.4000	30.4000	30.1500	30.1500	-11.584%	3	254	+3.317%
2026-06-24	36.1800	36.2500	33.6100	34.1000	-15.111%	12	251	-8.651%
2026-06-23	39.8000	40.1700	39.8000	40.1700	-8.912%	4	250	-22.455%
2026-06-18	45.0600	45.0600	44.1000	44.1000	-11.535%	2	243	-29.365%
2026-06-17	49.7000	49.8500	49.7000	49.8500	-5.048%	3	243	-37.513%
2026-06-12	52.5000	52.5000	52.5000	52.5000	+7.252%	3	243	-40.667%
2026-06-10	48.9500	48.9500	48.9500	48.9500	+3.423%	3	242	-36.364%
2026-06-09	52.3700	52.3700	47.3300	47.3300	-0.609%	5	242	-34.186%
2026-06-05	49.8000	49.8000	47.6200	47.6200	-15.492%	5	239	-34.586%
2026-06-03	58.8000	58.8000	56.3500	56.3500	-6.083%	2	239	-44.720%
2026-06-02	60.0000	60.0000	60.0000	60.0000	-10.528%	1	241	-48.083%
2026-05-29	67.0600	67.0600	67.0600	67.0600	-1.281%	1	241	-53.549%
2026-05-28	63.5000	67.9300	63.5000	67.9300	-1.892%	4	242	-54.144%
2026-05-27	69.2400	69.2400	69.2400	69.2400	-7.680%	4	242	-55.012%
2026-05-26	76.4300	76.4300	75.0000	75.0000	+1.557%	4	246	-58.467%
2026-05-22	75.3800	75.9000	73.8500	73.8500	-8.827%	6	249	-57.820%
2026-05-21	81.0000	81.0000	81.0000	81.0000	+2.532%	1	247	-61.543%
2026-05-18	79.0000	79.0000	79.0000	79.0000	-12.222%	1	247	-60.570%
2026-05-15	90.0000	90.0000	90.0000	90.0000	-4.762%	1	246	-65.389%
2026-05-14	94.5000	94.6500	94.3000	94.5000	+7.717%	56	246	-67.037%
2026-05-07	90.0000	90.0000	87.7200	87.7300	-5.136%	11	241	-64.493%
2026-05-06	92.4800	92.4800	92.4800	92.4800	-3.697%	10	236	-66.317%
2026-05-05	96.0300	96.0300	96.0300	96.0300	+10.634%	1	226	-67.562%
2026-05-01	85.2800	87.4300	85.2800	86.8000	+9.971%	7	233	-64.113%
2026-04-30	78.9300	78.9300	78.9300	78.9300	+5.946%	1	233	-60.535%
2026-04-29	74.3000	74.5000	73.2200	74.5000	-5.934%	3	234	-58.188%
2026-04-28	79.0200	79.2000	79.0000	79.2000	-5.624%	3	231	-60.669%
2026-04-24	84.0500	84.0500	83.9200	83.9200	-3.706%	2	233	-62.881%
2026-04-23	87.8500	87.8500	87.1500	87.1500	-6.240%	20	233	-64.257%
2026-04-22	91.4000	93.0200	91.4000	92.9500	+18.393%	261	233	-66.487%
2026-04-21	81.6400	81.6400	78.5100	78.5100	-1.320%	249	232	-60.324%
2026-04-20	76.7100	79.5800	76.7100	79.5600	+1.389%	186	232	-60.847%
2026-04-17	80.3000	85.0000	78.4700	78.4700	+23.867%	19	280	-60.303%
2026-04-16	62.3900	63.3500	62.3900	63.3500	+3.852%	3	293	-50.829%
2026-04-15	58.5100	61.0000	58.5100	61.0000	+2.849%	247	293	-48.934%
2026-04-14	61.2700	61.2700	59.3100	59.3100	+14.058%	348	412	-47.479%
2026-04-08	52.0000	52.0000	52.0000	52.0000	-0.383%	1	239	-40.096%
2026-04-07	52.2200	52.2200	52.2000	52.2000	+8.909%	10	238	-40.326%
2026-04-02	47.0900	47.9300	47.0900	47.9300	-1.399%	3	237	-35.009%
2026-03-31	50.0000	50.0000	48.6100	48.6100	-8.283%	5	237	-35.919%
2026-03-30	53.4500	53.4500	53.0000	53.0000	-3.636%	10	237	-41.226%
2026-03-27	52.4900	55.0000	52.4900	55.0000	-6.542%	14	237	-43.364%
2026-03-26	58.8100	58.8500	58.8100	58.8500	-15.506%	2	250	-47.069%
2026-03-17	69.6500	69.6500	69.6500	69.6500	+4.391%	1	251	-55.276%
2026-03-16	68.0500	68.3500	66.6900	66.7200	+1.614%	47	252	-53.312%
2026-03-13	65.1300	68.3800	65.0200	65.6600	+6.126%	237	256	-52.559%
2026-03-06	61.6900	61.9000	61.6900	61.8700	-13.794%	12	249	-49.652%
2026-03-04	71.7700	71.7700	71.7700	71.7700	+12.316%	1	249	-56.597%
2026-02-25	63.9400	63.9400	62.5000	63.9000	+14.107%	5	254	-51.252%
2026-02-23	56.2000	56.2000	56.0000	56.0000	-4.290%	2	254	-44.375%
2026-02-19	58.2000	58.5100	58.2000	58.5100	-4.707%	3	254	-46.761%
2026-02-17	61.4000	61.4000	61.4000	61.4000	-4.436%	1	256	-49.267%
2026-02-13	63.7000	64.4000	63.5000	64.2500	+15.766%	5	259	-51.518%
2026-02-12	55.5000	55.5000	55.5000	55.5000	-9.873%	1	259	-43.874%
2026-02-11	62.2800	62.2800	61.5800	61.5800	-8.090%	2	258	-49.415%
2026-02-10	67.0000	67.0000	67.0000	67.0000	+0.239%	2	257	-53.507%
2026-02-09	61.3000	66.8400	60.3100	66.8400	+7.981%	14	259	-53.396%
2026-02-06	53.0000	61.9000	53.0000	61.9000	+30.097%	28	258	-49.677%
2026-02-05	50.1200	50.5000	47.5800	47.5800	-19.288%	50	255	-34.531%
2026-02-04	56.5900	58.9500	54.6700	58.9500	+0.597%	14	257	-47.159%
2026-02-03	62.6900	62.6900	57.6100	58.6000	-10.054%	12	260	-46.843%
2026-02-02	62.0500	70.0000	62.0500	65.1500	-6.083%	76	256	-52.187%
2026-01-30	64.5100	69.8000	64.5100	69.3700	+4.646%	5	298	-55.096%
2026-01-29	73.1000	73.1000	64.8100	66.2900	-15.284%	19	298	-53.010%
2026-01-28	81.9000	81.9000	77.0000	78.2500	+0.578%	86	295	-60.192%
2026-01-27	79.6000	80.2800	77.8000	77.8000	-3.820%	137	233	-59.961%
2026-01-26	80.2000	82.4600	79.6000	80.8900	-2.835%	141	274	-61.491%
2026-01-23	79.6700	85.5500	78.8100	83.2500	+2.905%	5	140	-62.583%
2026-01-22	79.8000	81.7500	79.1000	80.9000	-2.974%	129	138	-61.496%
2026-01-21	80.5500	83.8600	78.2000	83.3800	+2.370%	126	233	-62.641%
2026-01-20	81.7500	83.1400	79.8700	81.4500	-10.593%	90	111	-61.756%
2026-01-15	91.1800	91.1800	91.1000	91.1000	-5.752%	2	38	-65.807%
2026-01-14	93.8500	102.0000	93.8500	96.6600	+7.904%	14	40	-67.774%
2026-01-13	86.0300	89.5800	86.0300	89.5800	+8.912%	2	29	-65.227%
2026-01-12	77.9800	82.2500	77.9800	82.2500	+3.329%	8	28	-62.128%
2026-01-09	77.6000	79.6000	77.5000	79.6000	-7.031%	9	22	-60.867%
2026-01-08	78.2000	85.6200	78.2000	85.6200	+5.184%	4	16	-63.618%
2026-01-07	81.0000	83.4200	81.0000	81.4000	+5.714%	7	16	-61.732%
2026-01-06	84.0000	84.0000	77.0000	77.0000	-8.115%	11	12	-59.545%
2026-01-05	81.1800	83.8000	81.1800	83.8000	0.000%	2	2	-62.828%