Dark

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

EOD

Aug 20, 2026

40.10+17.941%(+6.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.0000	40.1000	34.0000	40.1000	+17.941%	7	315	0.000%
2026-08-19	30.2600	34.0000	30.2600	34.0000	+26.394%	7	315	+17.941%
2026-08-18	27.8000	30.5000	26.9000	26.9000	-1.573%	10	308	+49.071%
2026-08-14	27.3300	27.3300	27.3300	27.3300	-2.393%	1	304	+46.725%
2026-08-12	28.0000	28.0000	28.0000	28.0000	-4.437%	3	304	+43.214%
2026-08-11	29.3000	29.3000	29.3000	29.3000	-14.177%	1	304	+36.860%
2026-08-07	34.1400	34.1400	34.1400	34.1400	+12.303%	1	305	+17.458%
2026-08-06	30.4000	30.4000	30.4000	30.4000	-5.824%	2	305	+31.908%
2026-08-05	32.2800	32.2800	32.2800	32.2800	+10.738%	12	305	+24.226%
2026-08-04	29.1500	29.1500	29.1500	29.1500	-1.186%	1	305	+37.564%
2026-07-31	28.0000	30.5400	28.0000	29.5000	-7.813%	10	305	+35.932%
2026-07-30	30.5000	32.0000	30.5000	32.0000	-0.249%	5	300	+25.313%
2026-07-29	32.0800	32.0800	32.0800	32.0800	-4.182%	1	300	+25.000%
2026-07-27	33.9500	33.9500	32.2000	33.4800	+12.349%	4	300	+19.773%
2026-07-24	29.8000	29.8000	29.8000	29.8000	-9.229%	2	299	+34.564%
2026-07-23	32.8300	32.8300	32.8300	32.8300	-7.207%	1	299	+22.144%
2026-07-22	35.3800	35.3800	35.3800	35.3800	-6.079%	1	300	+13.341%
2026-07-21	37.8500	37.8500	37.6700	37.6700	+8.247%	2	299	+6.451%
2026-07-16	34.3100	34.8000	34.3100	34.8000	-2.657%	3	299	+15.230%
2026-07-10	35.7000	35.7500	35.7000	35.7500	+14.767%	4	300	+12.168%
2026-06-30	30.3000	31.1500	30.3000	31.1500	+3.317%	69	299	+28.732%
2026-06-25	30.4000	30.4000	30.1500	30.1500	-11.584%	3	254	+33.002%
2026-06-24	36.1800	36.2500	33.6100	34.1000	-15.111%	12	251	+17.595%
2026-06-23	39.8000	40.1700	39.8000	40.1700	-8.912%	4	250	-0.174%
2026-06-18	45.0600	45.0600	44.1000	44.1000	-11.535%	2	243	-9.070%
2026-06-17	49.7000	49.8500	49.7000	49.8500	-5.048%	3	243	-19.559%
2026-06-12	52.5000	52.5000	52.5000	52.5000	+7.252%	3	243	-23.619%
2026-06-10	48.9500	48.9500	48.9500	48.9500	+3.423%	3	242	-18.080%
2026-06-09	52.3700	52.3700	47.3300	47.3300	-0.609%	5	242	-15.276%
2026-06-05	49.8000	49.8000	47.6200	47.6200	-15.492%	5	239	-15.792%
2026-06-03	58.8000	58.8000	56.3500	56.3500	-6.083%	2	239	-28.838%
2026-06-02	60.0000	60.0000	60.0000	60.0000	-10.528%	1	241	-33.167%
2026-05-29	67.0600	67.0600	67.0600	67.0600	-1.281%	1	241	-40.203%
2026-05-28	63.5000	67.9300	63.5000	67.9300	-1.892%	4	242	-40.969%
2026-05-27	69.2400	69.2400	69.2400	69.2400	-7.680%	4	242	-42.085%
2026-05-26	76.4300	76.4300	75.0000	75.0000	+1.557%	4	246	-46.533%
2026-05-22	75.3800	75.9000	73.8500	73.8500	-8.827%	6	249	-45.701%
2026-05-21	81.0000	81.0000	81.0000	81.0000	+2.532%	1	247	-50.494%
2026-05-18	79.0000	79.0000	79.0000	79.0000	-12.222%	1	247	-49.241%
2026-05-15	90.0000	90.0000	90.0000	90.0000	-4.762%	1	246	-55.444%
2026-05-14	94.5000	94.6500	94.3000	94.5000	+7.717%	56	246	-57.566%
2026-05-07	90.0000	90.0000	87.7200	87.7300	-5.136%	11	241	-54.292%
2026-05-06	92.4800	92.4800	92.4800	92.4800	-3.697%	10	236	-56.639%
2026-05-05	96.0300	96.0300	96.0300	96.0300	+10.634%	1	226	-58.242%
2026-05-01	85.2800	87.4300	85.2800	86.8000	+9.971%	7	233	-53.802%
2026-04-30	78.9300	78.9300	78.9300	78.9300	+5.946%	1	233	-49.195%
2026-04-29	74.3000	74.5000	73.2200	74.5000	-5.934%	3	234	-46.174%
2026-04-28	79.0200	79.2000	79.0000	79.2000	-5.624%	3	231	-49.369%
2026-04-24	84.0500	84.0500	83.9200	83.9200	-3.706%	2	233	-52.216%
2026-04-23	87.8500	87.8500	87.1500	87.1500	-6.240%	20	233	-53.987%
2026-04-22	91.4000	93.0200	91.4000	92.9500	+18.393%	261	233	-56.859%
2026-04-21	81.6400	81.6400	78.5100	78.5100	-1.320%	249	232	-48.924%
2026-04-20	76.7100	79.5800	76.7100	79.5600	+1.389%	186	232	-49.598%
2026-04-17	80.3000	85.0000	78.4700	78.4700	+23.867%	19	280	-48.898%
2026-04-16	62.3900	63.3500	62.3900	63.3500	+3.852%	3	293	-36.701%
2026-04-15	58.5100	61.0000	58.5100	61.0000	+2.849%	247	293	-34.262%
2026-04-14	61.2700	61.2700	59.3100	59.3100	+14.058%	348	412	-32.389%
2026-04-08	52.0000	52.0000	52.0000	52.0000	-0.383%	1	239	-22.885%
2026-04-07	52.2200	52.2200	52.2000	52.2000	+8.909%	10	238	-23.180%
2026-04-02	47.0900	47.9300	47.0900	47.9300	-1.399%	3	237	-16.336%
2026-03-31	50.0000	50.0000	48.6100	48.6100	-8.283%	5	237	-17.507%
2026-03-30	53.4500	53.4500	53.0000	53.0000	-3.636%	10	237	-24.340%
2026-03-27	52.4900	55.0000	52.4900	55.0000	-6.542%	14	237	-27.091%
2026-03-26	58.8100	58.8500	58.8100	58.8500	-15.506%	2	250	-31.861%
2026-03-17	69.6500	69.6500	69.6500	69.6500	+4.391%	1	251	-42.426%
2026-03-16	68.0500	68.3500	66.6900	66.7200	+1.614%	47	252	-39.898%
2026-03-13	65.1300	68.3800	65.0200	65.6600	+6.126%	237	256	-38.928%
2026-03-06	61.6900	61.9000	61.6900	61.8700	-13.794%	12	249	-35.187%
2026-03-04	71.7700	71.7700	71.7700	71.7700	+12.316%	1	249	-44.127%
2026-02-25	63.9400	63.9400	62.5000	63.9000	+14.107%	5	254	-37.246%
2026-02-23	56.2000	56.2000	56.0000	56.0000	-4.290%	2	254	-28.393%
2026-02-19	58.2000	58.5100	58.2000	58.5100	-4.707%	3	254	-31.465%
2026-02-17	61.4000	61.4000	61.4000	61.4000	-4.436%	1	256	-34.691%
2026-02-13	63.7000	64.4000	63.5000	64.2500	+15.766%	5	259	-37.588%
2026-02-12	55.5000	55.5000	55.5000	55.5000	-9.873%	1	259	-27.748%
2026-02-11	62.2800	62.2800	61.5800	61.5800	-8.090%	2	258	-34.881%
2026-02-10	67.0000	67.0000	67.0000	67.0000	+0.239%	2	257	-40.149%
2026-02-09	61.3000	66.8400	60.3100	66.8400	+7.981%	14	259	-40.006%
2026-02-06	53.0000	61.9000	53.0000	61.9000	+30.097%	28	258	-35.218%
2026-02-05	50.1200	50.5000	47.5800	47.5800	-19.288%	50	255	-15.721%
2026-02-04	56.5900	58.9500	54.6700	58.9500	+0.597%	14	257	-31.976%
2026-02-03	62.6900	62.6900	57.6100	58.6000	-10.054%	12	260	-31.570%
2026-02-02	62.0500	70.0000	62.0500	65.1500	-6.083%	76	256	-38.450%
2026-01-30	64.5100	69.8000	64.5100	69.3700	+4.646%	5	298	-42.194%
2026-01-29	73.1000	73.1000	64.8100	66.2900	-15.284%	19	298	-39.508%
2026-01-28	81.9000	81.9000	77.0000	78.2500	+0.578%	86	295	-48.754%
2026-01-27	79.6000	80.2800	77.8000	77.8000	-3.820%	137	233	-48.458%
2026-01-26	80.2000	82.4600	79.6000	80.8900	-2.835%	141	274	-50.427%
2026-01-23	79.6700	85.5500	78.8100	83.2500	+2.905%	5	140	-51.832%
2026-01-22	79.8000	81.7500	79.1000	80.9000	-2.974%	129	138	-50.433%
2026-01-21	80.5500	83.8600	78.2000	83.3800	+2.370%	126	233	-51.907%
2026-01-20	81.7500	83.1400	79.8700	81.4500	-10.593%	90	111	-50.767%
2026-01-15	91.1800	91.1800	91.1000	91.1000	-5.752%	2	38	-55.982%
2026-01-14	93.8500	102.0000	93.8500	96.6600	+7.904%	14	40	-58.514%
2026-01-13	86.0300	89.5800	86.0300	89.5800	+8.912%	2	29	-55.236%
2026-01-12	77.9800	82.2500	77.9800	82.2500	+3.329%	8	28	-51.246%
2026-01-09	77.6000	79.6000	77.5000	79.6000	-7.031%	9	22	-49.623%
2026-01-08	78.2000	85.6200	78.2000	85.6200	+5.184%	4	16	-53.165%
2026-01-07	81.0000	83.4200	81.0000	81.4000	+5.714%	7	16	-50.737%
2026-01-06	84.0000	84.0000	77.0000	77.0000	-8.115%	11	12	-47.922%
2026-01-05	81.1800	83.8000	81.1800	83.8000	0.000%	2	2	-52.148%