Dark

MSTR20280616C170
MSTR Jun 16 2028 170.00 Call (MSTR280616C00170000)
option OPRA

EOD

Aug 20, 2026

38.70+13.824%(+4.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.7000	38.7000	38.7000	38.7000	+13.824%	1	1,016	0.000%
2026-08-19	28.4200	34.0000	28.4200	34.0000	+21.429%	2	1,015	+13.824%
2026-08-18	28.0000	28.0000	28.0000	28.0000	-1.060%	1	1,014	+38.214%
2026-08-17	27.4500	28.3000	27.3000	28.3000	+9.988%	521	1,014	+36.749%
2026-08-14	25.7300	25.7300	25.7300	25.7300	-9.783%	1	826	+50.408%
2026-08-10	28.5300	28.5300	28.5200	28.5200	-8.824%	3	825	+35.694%
2026-08-05	30.5800	31.2800	30.5800	31.2800	+13.745%	14	828	+23.721%
2026-07-31	27.5000	27.5000	27.5000	27.5000	-13.576%	1	829	+40.727%
2026-07-27	31.8200	31.8200	31.8200	31.8200	+8.712%	1	828	+21.622%
2026-07-24	29.0000	29.2700	29.0000	29.2700	-5.914%	2	828	+32.217%
2026-07-23	31.1300	31.1400	31.0000	31.1100	-7.768%	20	827	+24.397%
2026-07-09	33.7300	33.7300	33.7300	33.7300	+8.806%	1	846	+14.735%
2026-07-08	31.0000	31.0000	31.0000	31.0000	-17.068%	1	846	+24.839%
2026-07-07	37.4500	37.4500	37.3800	37.3800	+26.028%	2	846	+3.531%
2026-06-29	29.6600	29.6600	29.6600	29.6600	+2.986%	2	844	+30.479%
2026-06-26	28.0500	28.8000	27.7500	28.8000	-1.031%	3	844	+34.375%
2026-06-25	33.0000	33.0000	29.1000	29.1000	-14.336%	6	842	+32.990%
2026-06-24	34.5500	34.5500	33.9700	33.9700	-6.160%	16	840	+13.924%
2026-06-23	38.5500	38.5500	36.2000	36.2000	-11.491%	26	845	+6.906%
2026-06-22	40.0000	40.9000	40.0000	40.9000	-1.374%	2	839	-5.379%
2026-06-18	44.0700	44.0900	41.4700	41.4700	-8.374%	14	834	-6.680%
2026-06-11	45.2600	45.2600	45.2600	45.2600	-2.667%	1	834	-14.494%
2026-06-09	49.5000	50.2200	46.5000	46.5000	-10.577%	3	835	-16.774%
2026-06-08	52.0000	52.0000	52.0000	52.0000	+14.336%	1	835	-25.577%
2026-06-05	46.5100	46.7000	45.4800	45.4800	-20.559%	19	834	-14.908%
2026-06-02	57.0000	57.7500	57.0000	57.2500	-11.774%	18	815	-32.402%
2026-06-01	64.8400	64.8900	64.8400	64.8900	-8.798%	15	827	-40.361%
2026-05-29	63.5000	72.3500	63.5000	71.1500	+11.783%	8	812	-45.608%
2026-05-28	59.0500	63.6500	59.0500	63.6500	-4.744%	706	811	-39.199%
2026-05-27	66.8200	66.8200	66.8200	66.8200	-6.152%	1	152	-42.083%
2026-05-26	71.8500	71.8500	71.2000	71.2000	-5.932%	2	151	-45.646%
2026-05-21	75.6700	75.6900	75.6700	75.6900	-0.013%	2	151	-48.870%
2026-05-20	74.5000	76.6300	74.5000	75.7000	+2.783%	23	151	-48.877%
2026-05-18	74.0000	74.5500	72.5000	73.6500	-11.008%	6	136	-47.454%
2026-05-15	82.8800	82.8800	82.7600	82.7600	-9.105%	4	136	-53.238%
2026-05-14	91.0500	91.0500	91.0500	91.0500	+1.313%	2	128	-57.496%
2026-05-11	89.8700	89.8700	89.8700	89.8700	+6.633%	1	129	-56.938%
2026-05-07	84.3900	87.3000	82.2000	84.2800	-5.832%	11	130	-54.082%
2026-05-06	89.2100	89.5100	89.2100	89.5000	-1.648%	5	131	-56.760%
2026-05-05	91.0000	91.0000	91.0000	91.0000	+28.169%	1	128	-57.473%
2026-04-29	71.0000	71.0000	71.0000	71.0000	-10.297%	1	128	-45.493%
2026-04-27	79.1500	79.1500	79.1500	79.1500	-1.395%	2	127	-51.105%
2026-04-24	80.2700	80.2700	80.2700	80.2700	-8.618%	1	125	-51.788%
2026-04-22	86.1300	87.8400	86.1300	87.8400	+16.314%	2	125	-55.943%
2026-04-21	75.5200	75.5200	75.5200	75.5200	-5.185%	1	125	-48.755%
2026-04-17	75.8000	79.6500	75.6500	79.6500	+41.223%	11	125	-51.412%
2026-04-15	56.4000	56.4000	56.3000	56.4000	+1.823%	6	118	-31.383%
2026-04-14	57.5800	57.5800	55.3900	55.3900	+3.649%	4	113	-30.132%
2026-04-13	53.4400	53.4400	53.4400	53.4400	+2.180%	1	112	-27.582%
2026-04-09	52.3000	52.3000	52.3000	52.3000	+6.085%	1	112	-26.004%
2026-04-07	49.3000	49.3000	49.3000	49.3000	+0.510%	1	113	-21.501%
2026-04-06	49.2000	49.2000	49.0500	49.0500	+10.448%	2	114	-21.101%
2026-04-02	46.6500	46.6500	44.4100	44.4100	-6.975%	3	113	-12.857%
2026-04-01	50.7500	50.7500	47.7400	47.7400	-1.262%	4	113	-18.936%
2026-03-31	47.2000	48.6800	47.2000	48.3500	-0.617%	3	112	-19.959%
2026-03-30	51.7500	52.2000	48.2900	48.6500	-3.759%	11	112	-20.452%
2026-03-27	49.5000	51.5000	49.5000	50.5500	-9.813%	18	104	-23.442%
2026-03-26	56.1000	56.1000	56.0500	56.0500	-0.709%	2	102	-30.955%
2026-03-24	56.8000	56.8000	56.4500	56.4500	-3.504%	2	102	-31.444%
2026-03-20	58.3900	58.5000	58.3900	58.5000	+0.862%	3	103	-33.846%
2026-03-19	58.0000	58.0000	58.0000	58.0000	-8.805%	1	102	-33.276%
2026-03-16	64.3800	64.3800	63.6000	63.6000	-5.103%	4	103	-39.151%
2026-03-04	67.0200	67.0200	67.0200	67.0200	+9.635%	3	107	-42.256%
2026-03-03	61.3500	61.3500	61.1300	61.1300	-3.428%	10	107	-36.692%
2026-03-02	63.3000	63.3000	63.3000	63.3000	+10.568%	10	102	-38.863%
2026-02-27	57.2500	57.2500	57.2500	57.2500	-4.647%	2	94	-32.402%
2026-02-25	60.0400	60.0400	60.0400	60.0400	+10.980%	3	92	-35.543%
2026-02-23	54.2000	54.2000	54.1000	54.1000	-6.724%	2	92	-28.466%
2026-02-20	58.0000	58.0000	58.0000	58.0000	+4.505%	1	92	-33.276%
2026-02-19	54.5000	55.5000	54.5000	55.5000	+0.891%	3	93	-30.270%
2026-02-18	58.5300	58.5300	55.0100	55.0100	-7.856%	2	92	-29.649%
2026-02-17	59.3800	59.7000	59.3800	59.7000	-3.241%	5	91	-35.176%
2026-02-13	60.7500	62.0000	60.2500	61.7000	+15.803%	45	86	-37.277%
2026-02-12	53.0000	53.2800	52.0000	53.2800	-5.716%	4	86	-27.365%
2026-02-11	59.9000	59.9000	56.5100	56.5100	-8.752%	4	83	-31.517%
2026-02-10	64.4900	64.4900	61.9300	61.9300	+0.781%	2	83	-37.510%
2026-02-06	55.4500	61.6000	55.4500	61.4500	+30.800%	10	82	-37.022%
2026-02-05	52.2500	52.2500	46.9800	46.9800	-9.636%	54	75	-17.625%
2026-02-04	54.0000	54.0000	51.9900	51.9900	-8.549%	36	91	-25.563%
2026-02-03	60.0000	60.0000	55.0000	56.8500	-10.289%	10	61	-31.926%
2026-02-02	64.1000	65.1500	61.3000	63.3700	-7.825%	9	59	-38.930%
2026-01-30	66.9500	68.7500	66.9500	68.7500	+9.684%	2	58	-43.709%
2026-01-29	70.5000	70.5000	62.5500	62.6800	-18.545%	17	59	-38.258%
2026-01-28	76.9500	76.9500	76.9500	76.9500	-1.937%	1	55	-49.708%
2026-01-26	78.0000	78.4700	78.0000	78.4700	-2.157%	2	55	-50.682%
2026-01-23	76.5000	81.3100	76.5000	80.2000	+3.271%	4	53	-51.746%
2026-01-22	78.6000	78.8000	77.6600	77.6600	+3.685%	3	52	-50.167%
2026-01-21	79.0700	79.0700	74.9000	74.9000	-4.318%	32	52	-48.331%
2026-01-20	81.4500	81.4500	77.5000	78.2800	-8.068%	4	64	-50.562%
2026-01-16	85.0000	87.0000	85.0000	85.1500	-2.216%	5	63	-54.551%
2026-01-15	88.5200	88.5200	87.0800	87.0800	-6.777%	2	63	-55.558%
2026-01-14	95.1500	99.0900	90.6400	93.4100	+8.616%	25	64	-58.570%
2026-01-13	82.3600	86.0000	81.3800	86.0000	+8.449%	5	42	-55.000%
2026-01-12	79.3000	79.3000	79.3000	79.3000	+3.322%	1	41	-51.198%
2026-01-09	74.3900	78.6500	74.3900	76.7500	-6.219%	5	41	-49.577%
2026-01-08	81.3300	83.0000	81.3300	81.8400	+4.588%	8	39	-52.713%
2026-01-07	77.0200	80.0500	77.0200	78.2500	+4.865%	26	36	-50.543%
2026-01-06	74.6200	74.6200	74.6200	74.6200	-7.877%	2	11	-48.137%
2026-01-05	87.0000	87.0000	79.2000	81.0000	0.000%	14	11	-52.222%