Dark

MSTR20280616C175
MSTR Jun 16 2028 175.00 Call (MSTR280616C00175000)
option OPRA

EOD

Jun 26, 2026

28.25-0.703%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	30.2700	30.2700	28.2500	28.2500	-0.703%	3	418	0.000%
2026-06-25	32.4000	32.4000	28.4500	28.4500	-6.843%	24	418	-0.703%
2026-06-24	33.8000	33.8000	30.5400	30.5400	-21.692%	6	420	-7.498%
2026-06-22	48.0000	48.0000	37.5400	39.0000	-2.500%	4	419	-27.564%
2026-06-18	42.2700	43.0000	39.5000	40.0000	-16.580%	36	409	-29.375%
2026-06-16	53.4500	53.4500	47.8000	47.9500	-12.818%	6	409	-41.084%
2026-06-15	54.5000	55.1800	53.9000	55.0000	+12.245%	13	410	-48.636%
2026-06-12	49.0000	49.0000	49.0000	49.0000	+0.657%	1	399	-42.347%
2026-06-10	46.0200	48.6800	46.0200	48.6800	+6.989%	2	398	-41.968%
2026-06-09	46.2900	47.5900	44.6500	45.5000	-1.302%	7	398	-37.912%
2026-06-05	49.2500	49.5000	44.3500	46.1000	-9.163%	46	394	-38.720%
2026-06-04	51.0000	51.0000	50.5000	50.7500	-5.140%	7	353	-44.335%
2026-06-03	53.5000	53.5000	53.5000	53.5000	-3.604%	1	346	-47.196%
2026-06-02	56.5000	56.5000	55.5000	55.5000	-16.541%	2	345	-49.099%
2026-06-01	64.0000	66.5000	64.0000	66.5000	+12.903%	2	345	-57.519%
2026-05-28	58.9000	58.9000	58.9000	58.9000	-18.194%	2	343	-52.037%
2026-05-26	71.0000	72.0000	71.0000	72.0000	+2.710%	2	345	-60.764%
2026-05-21	70.1000	70.1000	70.1000	70.1000	-5.321%	2	347	-59.700%
2026-05-19	73.8400	76.0000	73.8400	74.0400	-1.280%	4	347	-61.845%
2026-05-18	75.0000	75.0000	75.0000	75.0000	-13.385%	2	345	-62.333%
2026-05-15	82.6000	86.5900	80.0700	86.5900	-7.883%	8	345	-67.375%
2026-05-14	81.6000	94.0000	81.6000	94.0000	+9.302%	11	343	-69.947%
2026-05-13	84.3000	86.0000	84.3000	86.0000	-1.149%	5	329	-67.151%
2026-05-12	92.8000	92.8400	86.8000	87.0000	-12.121%	12	329	-67.529%
2026-05-11	99.0000	99.0000	99.0000	99.0000	+15.789%	1	329	-71.465%
2026-05-08	88.0000	88.0000	85.5000	85.5000	+2.469%	3	321	-66.959%
2026-05-07	85.0000	85.0000	83.4400	83.4400	-6.771%	4	322	-66.143%
2026-05-06	89.5000	89.5000	89.5000	89.5000	-0.732%	5	318	-68.436%
2026-05-05	90.1600	90.1600	90.1600	90.1600	+1.933%	1	313	-68.667%
2026-05-04	85.0600	88.4500	85.0600	88.4500	+6.566%	7	314	-68.061%
2026-05-01	83.0000	83.0000	83.0000	83.0000	+12.925%	1	319	-65.964%
2026-04-30	73.5000	73.5000	73.5000	73.5000	+5.588%	1	319	-61.565%
2026-04-29	69.6100	69.6100	69.6100	69.6100	-6.702%	2	318	-59.417%
2026-04-28	72.2800	74.6100	71.1000	74.6100	-3.267%	8	320	-62.136%
2026-04-27	77.1300	77.1300	77.1300	77.1300	-2.305%	1	316	-63.374%
2026-04-24	80.4500	80.4500	78.9500	78.9500	-2.326%	23	316	-64.218%
2026-04-23	85.0500	85.0500	80.0000	80.8300	-5.318%	25	294	-65.050%
2026-04-22	83.4800	85.9700	83.4800	85.3700	+10.297%	18	295	-66.909%
2026-04-21	77.4000	77.4000	77.4000	77.4000	-0.129%	1	300	-63.501%
2026-04-20	73.9000	77.5000	72.7700	77.5000	+2.663%	7	300	-63.548%
2026-04-17	77.8200	80.2000	75.4900	75.4900	+26.237%	9	300	-62.578%
2026-04-16	55.9000	59.8000	55.9000	59.8000	+9.524%	5	301	-52.759%
2026-04-15	54.6000	54.6000	54.6000	54.6000	+1.904%	1	301	-48.260%
2026-04-14	58.0000	58.6200	53.5800	53.5800	+6.521%	13	302	-47.275%
2026-04-13	49.7000	50.3000	49.7000	50.3000	+0.600%	3	292	-43.837%
2026-04-10	50.0000	50.5500	50.0000	50.0000	-0.398%	15	289	-43.500%
2026-04-09	49.4000	51.5000	48.0000	50.2000	+0.743%	7	278	-43.725%
2026-04-08	56.1000	56.1000	49.0500	49.8300	+6.021%	41	271	-43.307%
2026-04-07	48.3000	48.3000	46.5000	47.0000	-5.433%	3	271	-39.894%
2026-04-06	46.9800	50.0000	46.9800	49.7000	+8.515%	13	270	-43.159%
2026-04-02	45.0000	46.7500	43.7500	45.8000	-2.553%	14	259	-38.319%
2026-04-01	49.0500	49.0500	47.0000	47.0000	-2.083%	6	259	-39.894%
2026-03-31	46.8500	48.0000	43.6100	48.0000	+2.564%	33	254	-41.146%
2026-03-30	51.0500	51.8000	46.8000	46.8000	-4.000%	65	238	-39.637%
2026-03-27	49.8400	51.3000	48.6800	48.7500	-14.847%	97	176	-42.051%
2026-03-20	57.2500	57.2500	57.2500	57.2500	-6.101%	3	102	-50.655%
2026-03-13	60.9700	60.9700	60.9700	60.9700	+6.035%	3	105	-53.666%
2026-03-12	57.5000	57.5000	57.5000	57.5000	-3.846%	4	102	-50.870%
2026-03-10	62.7500	62.7500	59.8000	59.8000	+0.623%	7	102	-52.759%
2026-03-09	59.4300	59.4300	59.4300	59.4300	-10.578%	1	103	-52.465%
2026-03-05	66.6800	66.6800	66.4600	66.4600	-1.614%	2	103	-57.493%
2026-03-04	64.4000	67.5500	64.4000	67.5500	+12.023%	3	104	-58.179%
2026-03-03	56.5000	60.3000	56.5000	60.3000	+3.077%	46	105	-53.151%
2026-03-02	58.2500	58.5000	58.2500	58.5000	+2.041%	3	120	-51.709%
2026-02-26	58.0000	58.0000	57.3300	57.3300	-1.155%	2	120	-50.724%
2026-02-25	58.0000	58.0000	58.0000	58.0000	+12.034%	1	119	-51.293%
2026-02-24	51.7700	51.7700	51.7700	51.7700	-2.779%	1	119	-45.432%
2026-02-23	51.7900	53.2500	51.7900	53.2500	-8.190%	2	119	-46.948%
2026-02-20	60.0000	60.0000	58.0000	58.0000	+5.263%	6	120	-51.293%
2026-02-19	52.0000	55.1000	52.0000	55.1000	+4.060%	2	116	-48.730%
2026-02-18	54.0000	54.0000	52.9500	52.9500	-12.218%	5	116	-46.648%
2026-02-13	56.0000	60.3200	56.0000	60.3200	+12.811%	2	117	-53.166%
2026-02-12	54.0500	54.0500	52.0000	53.4700	-2.605%	43	117	-47.167%
2026-02-11	55.6000	55.6000	54.9000	54.9000	-11.021%	2	139	-48.543%
2026-02-10	61.7000	61.7000	61.7000	61.7000	+1.614%	1	137	-54.214%
2026-02-09	57.0000	62.6700	57.0000	60.7200	+0.413%	4	136	-53.475%
2026-02-06	54.0000	60.4700	54.0000	60.4700	+32.464%	2	135	-53.283%
2026-02-05	48.0000	48.3400	45.2200	45.6500	-17.525%	48	135	-38.116%
2026-02-04	53.2500	55.3500	51.1200	55.3500	+0.490%	7	93	-48.961%
2026-02-03	58.1900	58.7800	54.4700	55.0800	-11.504%	7	96	-48.711%
2026-02-02	61.8300	62.2400	61.8300	62.2400	-1.876%	4	90	-54.611%
2026-01-30	63.4000	63.5200	63.4000	63.4300	+1.100%	6	90	-55.463%
2026-01-29	63.5800	63.5800	62.7400	62.7400	-16.580%	2	88	-54.973%
2026-01-26	74.6500	75.2100	74.6500	75.2100	-3.885%	62	87	-62.439%
2026-01-23	77.0000	79.0000	77.0000	78.2500	+4.056%	41	102	-63.898%
2026-01-21	75.2000	75.2000	75.2000	75.2000	-1.661%	1	101	-62.434%
2026-01-20	78.7200	78.7200	75.5000	76.4700	-10.152%	7	100	-63.057%
2026-01-16	84.0000	85.7000	83.5000	85.1100	-2.172%	16	81	-66.808%
2026-01-15	86.4200	88.0000	84.5000	87.0000	-4.605%	83	81	-67.529%
2026-01-14	95.3200	95.3200	91.2000	91.2000	+7.509%	3	9	-69.024%
2026-01-13	84.8300	84.8300	84.8300	84.8300	+6.117%	1	8	-66.698%
2026-01-09	79.9400	79.9400	79.9400	79.9400	-2.868%	1	7	-64.661%
2026-01-08	82.0000	82.3000	82.0000	82.3000	+7.723%	2	6	-65.674%
2026-01-07	79.4500	79.4500	76.4000	76.4000	-1.381%	10	5	-63.024%
2026-01-06	77.4700	77.4700	77.4700	77.4700	-1.413%	1	2	-63.534%
2026-01-05	78.5800	78.5800	78.5800	78.5800	0.000%	1	1	-64.049%