Dark

MSTR20280616C165
MSTR Jun 16 2028 165.00 Call (MSTR280616C00165000)
option OPRA

EOD

Aug 20, 2026

38.38+14.328%(+4.81)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.1400	39.5500	37.9500	38.3800	+14.328%	11	451	0.000%
2026-08-19	34.5000	34.5000	33.5700	33.5700	+18.204%	81	458	+14.328%
2026-08-18	28.2000	28.4000	28.2000	28.4000	-0.699%	7	384	+35.141%
2026-08-17	29.5000	29.5000	28.6000	28.6000	-2.522%	2	378	+34.196%
2026-08-10	29.3500	29.3500	29.3400	29.3400	-3.392%	3	376	+30.811%
2026-08-04	30.2100	30.3700	30.2100	30.3700	-7.970%	2	375	+26.375%
2026-07-29	33.0000	33.0000	33.0000	33.0000	+3.448%	1	376	+16.303%
2026-07-28	31.3600	31.9000	31.3600	31.9000	-2.177%	3	376	+20.313%
2026-07-27	31.5500	32.7000	31.1500	32.6100	+8.519%	8	376	+17.694%
2026-07-24	30.0500	30.0500	30.0500	30.0500	-6.182%	1	373	+27.720%
2026-07-23	32.0300	32.0300	32.0300	32.0300	-2.407%	1	373	+19.825%
2026-07-16	32.8200	32.8200	32.8200	32.8200	-3.471%	1	373	+16.941%
2026-07-14	32.9400	34.0000	32.9400	34.0000	+5.263%	14	374	+12.882%
2026-07-13	32.3000	32.3000	32.3000	32.3000	-5.417%	1	365	+18.824%
2026-07-09	34.1500	34.1500	34.1500	34.1500	-8.592%	2	365	+12.387%
2026-07-06	37.3600	37.3600	37.3600	37.3600	-0.744%	1	363	+2.730%
2026-07-02	37.6400	37.6400	37.6400	37.6400	+16.569%	1	362	+1.966%
2026-06-24	35.4200	35.4200	32.1400	32.2900	-28.292%	3	362	+18.860%
2026-06-18	45.0300	45.0300	45.0300	45.0300	-12.733%	1	361	-14.768%
2026-06-16	51.6000	51.6000	51.6000	51.6000	+9.484%	1	361	-25.620%
2026-06-11	47.1300	47.1300	47.1300	47.1300	-0.212%	1	360	-18.566%
2026-06-09	48.8000	48.8000	47.2300	47.2300	-9.815%	8	361	-18.738%
2026-06-08	52.3700	52.3700	52.3700	52.3700	+12.866%	1	361	-26.714%
2026-06-05	50.0000	50.0000	46.4000	46.4000	-12.354%	4	360	-17.284%
2026-06-04	53.6900	53.6900	52.7200	52.9400	-20.391%	3	360	-27.503%
2026-06-01	63.7700	66.5000	63.7700	66.5000	-8.149%	3	362	-42.286%
2026-05-29	72.4000	72.4000	72.4000	72.4000	+17.380%	1	364	-46.989%
2026-05-28	62.0200	62.1400	61.6800	61.6800	-8.323%	4	363	-37.776%
2026-05-27	67.2800	67.2800	67.2800	67.2800	-7.455%	3	363	-42.955%
2026-05-26	72.7000	72.7000	72.7000	72.7000	+1.113%	1	365	-47.208%
2026-05-22	73.6000	73.6000	71.9000	71.9000	-7.226%	5	365	-46.620%
2026-05-21	77.5000	77.5000	77.5000	77.5000	-0.513%	1	362	-50.477%
2026-05-20	75.5200	77.9000	75.5200	77.9000	+2.906%	5	362	-50.732%
2026-05-18	74.9500	75.7000	74.9500	75.7000	-18.427%	2	361	-49.300%
2026-05-14	84.0000	92.8000	84.0000	92.8000	+6.300%	13	361	-58.642%
2026-05-13	87.3000	87.3000	87.3000	87.3000	-13.479%	1	366	-56.037%
2026-05-11	100.9000	100.9000	100.9000	100.9000	+10.855%	4	366	-61.962%
2026-05-06	91.0200	91.0200	91.0200	91.0200	-1.494%	1	366	-57.833%
2026-05-05	92.0000	92.4000	92.0000	92.4000	+8.706%	9	367	-58.463%
2026-05-01	85.0000	85.0000	85.0000	85.0000	+19.382%	1	376	-54.847%
2026-04-29	71.2000	71.2000	71.2000	71.2000	-8.176%	1	376	-46.096%
2026-04-28	73.4100	77.8200	73.4100	77.5400	-12.434%	4	377	-50.503%
2026-04-22	91.0000	91.0000	88.3000	88.5500	+13.424%	7	375	-56.657%
2026-04-21	81.0500	81.0500	76.6500	78.0700	-4.443%	8	377	-50.839%
2026-04-20	77.1500	81.9000	77.1500	81.7000	+5.256%	131	377	-53.023%
2026-04-17	77.0600	80.9900	77.0600	77.6200	+35.628%	3	400	-50.554%
2026-04-15	57.2300	57.2300	57.2200	57.2300	-4.057%	4	399	-32.937%
2026-04-14	59.7000	59.7700	58.7200	59.6500	+22.159%	223	397	-35.658%
2026-04-01	48.8300	48.8300	48.8300	48.8300	+1.729%	1	288	-21.401%
2026-03-30	48.0000	48.0000	48.0000	48.0000	-17.695%	2	287	-20.042%
2026-03-26	58.4700	58.4700	58.3200	58.3200	-5.935%	2	287	-34.191%
2026-03-18	62.0000	62.0000	62.0000	62.0000	-7.394%	1	287	-38.097%
2026-03-17	66.9500	66.9500	66.9500	66.9500	-0.075%	1	286	-42.674%
2026-03-16	67.0000	67.0000	67.0000	67.0000	-4.286%	1	286	-42.716%
2026-03-04	70.0000	70.0000	70.0000	70.0000	+12.849%	1	297	-45.171%
2026-03-03	62.0800	62.0800	61.9600	62.0300	-1.929%	12	298	-38.127%
2026-03-02	63.2500	63.2500	63.2500	63.2500	+4.892%	2	303	-39.320%
2026-02-26	60.3000	60.3000	60.3000	60.3000	-5.189%	1	305	-36.352%
2026-02-25	58.9500	63.6000	58.9500	63.6000	+13.571%	2	304	-39.654%
2026-02-23	56.0000	56.0000	56.0000	56.0000	-5.613%	10	304	-31.464%
2026-02-17	59.3300	59.3300	59.3300	59.3300	+1.907%	1	294	-35.311%
2026-02-11	57.1800	58.2200	57.1800	58.2200	-9.946%	2	294	-34.078%
2026-02-09	64.1000	64.6500	64.1000	64.6500	+1.190%	256	293	-40.634%
2026-02-06	57.2000	63.8900	57.2000	63.8900	+40.851%	2	368	-39.928%
2026-02-05	49.1000	49.5000	45.3600	45.3600	-15.688%	7	370	-15.388%
2026-02-04	55.2500	58.0000	53.8000	53.8000	-3.963%	8	372	-28.662%
2026-02-03	60.4500	60.4500	56.0200	56.0200	-13.107%	10	374	-31.489%
2026-02-02	64.4800	64.4800	64.4700	64.4700	-1.633%	2	367	-40.468%
2026-01-30	65.2300	65.5400	64.9300	65.5400	+2.663%	4	367	-41.440%
2026-01-29	69.8500	69.8500	63.4500	63.8400	-17.231%	60	367	-39.881%
2026-01-28	80.5000	80.5000	77.1300	77.1300	-0.734%	10	381	-50.240%
2026-01-27	76.4000	78.0000	76.4000	77.7000	-1.546%	3	380	-50.605%
2026-01-26	76.4000	80.8000	76.4000	78.9200	-1.853%	21	377	-51.368%
2026-01-23	82.0700	84.0500	80.0000	80.4100	+0.764%	50	382	-52.270%
2026-01-22	78.8600	79.8000	78.8600	79.8000	-0.250%	9	370	-51.905%
2026-01-21	80.4000	82.4500	76.8000	80.0000	+1.087%	11	363	-52.025%
2026-01-20	84.3800	84.3800	78.5000	79.1400	-7.977%	380	362	-51.504%
2026-01-16	85.8800	86.0000	85.8800	86.0000	-14.513%	12	30	-55.372%
2026-01-14	97.0000	100.6000	97.0000	100.6000	+13.608%	3	30	-61.849%
2026-01-13	82.1500	88.5500	82.1500	88.5500	+12.018%	6	31	-56.657%
2026-01-12	79.0500	79.0500	79.0500	79.0500	-1.740%	1	34	-51.448%
2026-01-09	75.1200	80.4500	75.1200	80.4500	-8.942%	9	33	-52.293%
2026-01-08	84.0000	88.3500	84.0000	88.3500	+8.605%	2	29	-56.559%
2026-01-07	84.0500	84.0500	78.0000	81.3500	-0.489%	8	27	-52.821%
2026-01-05	85.5400	88.9500	80.2400	81.7500	0.000%	23	21	-53.052%