Dark

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

EOD

Aug 20, 2026

37.50+13.122%(+4.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	36.1000	37.5000	36.1000	37.5000	+13.122%	2	403	0.000%
2026-08-19	32.5500	33.1500	32.5500	33.1500	+24.577%	4	403	+13.122%
2026-08-17	26.6500	26.6500	26.6100	26.6100	-12.178%	2	403	+40.924%
2026-08-07	30.3000	30.3000	30.3000	30.3000	+6.728%	4	403	+23.762%
2026-08-06	28.3900	28.3900	28.3900	28.3900	+2.491%	1	403	+32.089%
2026-08-04	27.9100	27.9100	27.7000	27.7000	-0.894%	2	403	+35.379%
2026-08-03	27.9500	27.9500	27.9500	27.9500	+3.557%	2	405	+34.168%
2026-07-31	26.9900	26.9900	26.9900	26.9900	-9.308%	1	403	+38.940%
2026-07-28	29.7600	29.7600	29.7600	29.7600	-5.674%	1	402	+26.008%
2026-07-27	31.0200	31.5500	31.0200	31.5500	+6.086%	3	402	+18.859%
2026-07-23	29.8300	29.8400	29.7300	29.7400	-15.150%	14	402	+26.093%
2026-07-21	35.0500	35.0500	35.0500	35.0500	+4.627%	2	416	+6.990%
2026-07-20	33.5000	33.5000	33.5000	33.5000	+1.917%	3	414	+11.940%
2026-07-10	33.9500	33.9500	32.8700	32.8700	-8.922%	2	417	+14.086%
2026-07-02	36.0900	36.0900	36.0900	36.0900	+27.752%	1	418	+3.907%
2026-06-26	30.2700	30.2700	28.2500	28.2500	-0.703%	3	418	+32.743%
2026-06-25	32.4000	32.4000	28.4500	28.4500	-6.843%	24	418	+31.810%
2026-06-24	33.8000	33.8000	30.5400	30.5400	-21.692%	6	420	+22.790%
2026-06-22	48.0000	48.0000	37.5400	39.0000	-2.500%	4	419	-3.846%
2026-06-18	42.2700	43.0000	39.5000	40.0000	-16.580%	36	409	-6.250%
2026-06-16	53.4500	53.4500	47.8000	47.9500	-12.818%	6	409	-21.794%
2026-06-15	54.5000	55.1800	53.9000	55.0000	+12.245%	13	410	-31.818%
2026-06-12	49.0000	49.0000	49.0000	49.0000	+0.657%	1	399	-23.469%
2026-06-10	46.0200	48.6800	46.0200	48.6800	+6.989%	2	398	-22.966%
2026-06-09	46.2900	47.5900	44.6500	45.5000	-1.302%	7	398	-17.582%
2026-06-05	49.2500	49.5000	44.3500	46.1000	-9.163%	46	394	-18.655%
2026-06-04	51.0000	51.0000	50.5000	50.7500	-5.140%	7	353	-26.108%
2026-06-03	53.5000	53.5000	53.5000	53.5000	-3.604%	1	346	-29.907%
2026-06-02	56.5000	56.5000	55.5000	55.5000	-16.541%	2	345	-32.432%
2026-06-01	64.0000	66.5000	64.0000	66.5000	+12.903%	2	345	-43.609%
2026-05-28	58.9000	58.9000	58.9000	58.9000	-18.194%	2	343	-36.333%
2026-05-26	71.0000	72.0000	71.0000	72.0000	+2.710%	2	345	-47.917%
2026-05-21	70.1000	70.1000	70.1000	70.1000	-5.321%	2	347	-46.505%
2026-05-19	73.8400	76.0000	73.8400	74.0400	-1.280%	4	347	-49.352%
2026-05-18	75.0000	75.0000	75.0000	75.0000	-13.385%	2	345	-50.000%
2026-05-15	82.6000	86.5900	80.0700	86.5900	-7.883%	8	345	-56.692%
2026-05-14	81.6000	94.0000	81.6000	94.0000	+9.302%	11	343	-60.106%
2026-05-13	84.3000	86.0000	84.3000	86.0000	-1.149%	5	329	-56.395%
2026-05-12	92.8000	92.8400	86.8000	87.0000	-12.121%	12	329	-56.897%
2026-05-11	99.0000	99.0000	99.0000	99.0000	+15.789%	1	329	-62.121%
2026-05-08	88.0000	88.0000	85.5000	85.5000	+2.469%	3	321	-56.140%
2026-05-07	85.0000	85.0000	83.4400	83.4400	-6.771%	4	322	-55.058%
2026-05-06	89.5000	89.5000	89.5000	89.5000	-0.732%	5	318	-58.101%
2026-05-05	90.1600	90.1600	90.1600	90.1600	+1.933%	1	313	-58.407%
2026-05-04	85.0600	88.4500	85.0600	88.4500	+6.566%	7	314	-57.603%
2026-05-01	83.0000	83.0000	83.0000	83.0000	+12.925%	1	319	-54.819%
2026-04-30	73.5000	73.5000	73.5000	73.5000	+5.588%	1	319	-48.980%
2026-04-29	69.6100	69.6100	69.6100	69.6100	-6.702%	2	318	-46.128%
2026-04-28	72.2800	74.6100	71.1000	74.6100	-3.267%	8	320	-49.739%
2026-04-27	77.1300	77.1300	77.1300	77.1300	-2.305%	1	316	-51.381%
2026-04-24	80.4500	80.4500	78.9500	78.9500	-2.326%	23	316	-52.502%
2026-04-23	85.0500	85.0500	80.0000	80.8300	-5.318%	25	294	-53.606%
2026-04-22	83.4800	85.9700	83.4800	85.3700	+10.297%	18	295	-56.074%
2026-04-21	77.4000	77.4000	77.4000	77.4000	-0.129%	1	300	-51.550%
2026-04-20	73.9000	77.5000	72.7700	77.5000	+2.663%	7	300	-51.613%
2026-04-17	77.8200	80.2000	75.4900	75.4900	+26.237%	9	300	-50.325%
2026-04-16	55.9000	59.8000	55.9000	59.8000	+9.524%	5	301	-37.291%
2026-04-15	54.6000	54.6000	54.6000	54.6000	+1.904%	1	301	-31.319%
2026-04-14	58.0000	58.6200	53.5800	53.5800	+6.521%	13	302	-30.011%
2026-04-13	49.7000	50.3000	49.7000	50.3000	+0.600%	3	292	-25.447%
2026-04-10	50.0000	50.5500	50.0000	50.0000	-0.398%	15	289	-25.000%
2026-04-09	49.4000	51.5000	48.0000	50.2000	+0.743%	7	278	-25.299%
2026-04-08	56.1000	56.1000	49.0500	49.8300	+6.021%	41	271	-24.744%
2026-04-07	48.3000	48.3000	46.5000	47.0000	-5.433%	3	271	-20.213%
2026-04-06	46.9800	50.0000	46.9800	49.7000	+8.515%	13	270	-24.547%
2026-04-02	45.0000	46.7500	43.7500	45.8000	-2.553%	14	259	-18.122%
2026-04-01	49.0500	49.0500	47.0000	47.0000	-2.083%	6	259	-20.213%
2026-03-31	46.8500	48.0000	43.6100	48.0000	+2.564%	33	254	-21.875%
2026-03-30	51.0500	51.8000	46.8000	46.8000	-4.000%	65	238	-19.872%
2026-03-27	49.8400	51.3000	48.6800	48.7500	-14.847%	97	176	-23.077%
2026-03-20	57.2500	57.2500	57.2500	57.2500	-6.101%	3	102	-34.498%
2026-03-13	60.9700	60.9700	60.9700	60.9700	+6.035%	3	105	-38.494%
2026-03-12	57.5000	57.5000	57.5000	57.5000	-3.846%	4	102	-34.783%
2026-03-10	62.7500	62.7500	59.8000	59.8000	+0.623%	7	102	-37.291%
2026-03-09	59.4300	59.4300	59.4300	59.4300	-10.578%	1	103	-36.901%
2026-03-05	66.6800	66.6800	66.4600	66.4600	-1.614%	2	103	-43.575%
2026-03-04	64.4000	67.5500	64.4000	67.5500	+12.023%	3	104	-44.486%
2026-03-03	56.5000	60.3000	56.5000	60.3000	+3.077%	46	105	-37.811%
2026-03-02	58.2500	58.5000	58.2500	58.5000	+2.041%	3	120	-35.897%
2026-02-26	58.0000	58.0000	57.3300	57.3300	-1.155%	2	120	-34.589%
2026-02-25	58.0000	58.0000	58.0000	58.0000	+12.034%	1	119	-35.345%
2026-02-24	51.7700	51.7700	51.7700	51.7700	-2.779%	1	119	-27.564%
2026-02-23	51.7900	53.2500	51.7900	53.2500	-8.190%	2	119	-29.577%
2026-02-20	60.0000	60.0000	58.0000	58.0000	+5.263%	6	120	-35.345%
2026-02-19	52.0000	55.1000	52.0000	55.1000	+4.060%	2	116	-31.942%
2026-02-18	54.0000	54.0000	52.9500	52.9500	-12.218%	5	116	-29.178%
2026-02-13	56.0000	60.3200	56.0000	60.3200	+12.811%	2	117	-37.832%
2026-02-12	54.0500	54.0500	52.0000	53.4700	-2.605%	43	117	-29.867%
2026-02-11	55.6000	55.6000	54.9000	54.9000	-11.021%	2	139	-31.694%
2026-02-10	61.7000	61.7000	61.7000	61.7000	+1.614%	1	137	-39.222%
2026-02-09	57.0000	62.6700	57.0000	60.7200	+0.413%	4	136	-38.241%
2026-02-06	54.0000	60.4700	54.0000	60.4700	+32.464%	2	135	-37.986%
2026-02-05	48.0000	48.3400	45.2200	45.6500	-17.525%	48	135	-17.853%
2026-02-04	53.2500	55.3500	51.1200	55.3500	+0.490%	7	93	-32.249%
2026-02-03	58.1900	58.7800	54.4700	55.0800	-11.504%	7	96	-31.917%
2026-02-02	61.8300	62.2400	61.8300	62.2400	-1.876%	4	90	-39.749%
2026-01-30	63.4000	63.5200	63.4000	63.4300	+1.100%	6	90	-40.880%
2026-01-29	63.5800	63.5800	62.7400	62.7400	-16.580%	2	88	-40.230%
2026-01-26	74.6500	75.2100	74.6500	75.2100	-3.885%	62	87	-50.140%
2026-01-23	77.0000	79.0000	77.0000	78.2500	+4.056%	41	102	-52.077%
2026-01-21	75.2000	75.2000	75.2000	75.2000	-1.661%	1	101	-50.133%
2026-01-20	78.7200	78.7200	75.5000	76.4700	-10.152%	7	100	-50.961%
2026-01-16	84.0000	85.7000	83.5000	85.1100	-2.172%	16	81	-55.939%
2026-01-15	86.4200	88.0000	84.5000	87.0000	-4.605%	83	81	-56.897%
2026-01-14	95.3200	95.3200	91.2000	91.2000	+7.509%	3	9	-58.882%
2026-01-13	84.8300	84.8300	84.8300	84.8300	+6.117%	1	8	-55.794%
2026-01-09	79.9400	79.9400	79.9400	79.9400	-2.868%	1	7	-53.090%
2026-01-08	82.0000	82.3000	82.0000	82.3000	+7.723%	2	6	-54.435%
2026-01-07	79.4500	79.4500	76.4000	76.4000	-1.381%	10	5	-50.916%
2026-01-06	77.4700	77.4700	77.4700	77.4700	-1.413%	1	2	-51.594%
2026-01-05	78.5800	78.5800	78.5800	78.5800	0.000%	1	1	-52.278%