Dark

MSTR20280616C180
MSTR Jun 16 2028 180.00 Call (MSTR280616C00180000)
option OPRA

EOD

Aug 19, 2026

32.18+19.628%(+5.28)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	32.1500	32.1800	31.7000	32.1800	+19.628%	11	329	0.000%
2026-08-11	26.9000	26.9000	26.9000	26.9000	-3.584%	1	338	+19.628%
2026-08-10	27.9000	27.9000	27.9000	27.9000	-7.463%	200	337	+15.341%
2026-08-07	30.0300	30.1500	30.0100	30.1500	+6.125%	4	217	+6.733%
2026-07-29	28.4100	28.4100	28.4100	28.4100	-2.001%	1	217	+13.270%
2026-07-28	28.9900	28.9900	28.9900	28.9900	+5.227%	1	217	+11.004%
2026-07-24	27.5500	27.5500	27.5500	27.5500	-5.326%	1	217	+16.806%
2026-07-23	29.3000	29.3000	29.1000	29.1000	-19.167%	15	216	+10.584%
2026-07-07	35.6500	36.0000	35.6500	36.0000	+0.982%	3	230	-10.611%
2026-07-06	35.0000	35.6700	35.0000	35.6500	+25.088%	10	232	-9.734%
2026-06-26	28.5000	28.5000	28.5000	28.5000	+1.028%	5	231	+12.912%
2026-06-25	28.2400	28.2400	28.1500	28.2100	-7.508%	3	226	+14.073%
2026-06-24	31.5000	31.7500	30.0000	30.5000	-15.629%	11	228	+5.508%
2026-06-23	36.1500	36.1500	36.1500	36.1500	-7.379%	1	231	-10.982%
2026-06-22	43.3200	43.3200	39.0300	39.0300	+0.853%	2	230	-17.551%
2026-06-18	41.5000	41.5000	38.4700	38.7000	-28.360%	14	231	-16.848%
2026-06-15	54.0200	54.0200	54.0200	54.0200	+9.197%	1	231	-40.429%
2026-06-12	49.4700	49.4700	49.4700	49.4700	+9.423%	1	231	-34.950%
2026-06-10	45.2100	45.2100	45.2100	45.2100	+5.829%	1	231	-28.821%
2026-06-09	46.5000	46.8500	42.7200	42.7200	-15.406%	15	231	-24.672%
2026-06-08	50.3700	50.5500	50.3700	50.5000	+16.521%	5	230	-36.277%
2026-06-05	43.7500	43.7500	43.3400	43.3400	-15.991%	10	230	-25.750%
2026-06-03	51.5900	51.5900	51.5900	51.5900	-4.463%	1	237	-37.624%
2026-06-02	55.3600	55.3600	54.0000	54.0000	-9.244%	2	238	-40.407%
2026-06-01	60.0200	60.0200	59.5000	59.5000	+2.728%	3	236	-45.916%
2026-05-28	57.8000	57.9400	57.8000	57.9200	-15.445%	4	235	-44.441%
2026-05-26	71.3600	71.3600	68.5000	68.5000	0.000%	2	236	-53.022%
2026-05-22	68.5000	68.5000	68.5000	68.5000	-13.684%	1	235	-53.022%
2026-05-15	81.4000	81.4000	79.3600	79.3600	-12.164%	4	234	-59.451%
2026-05-14	90.2000	90.3500	90.2000	90.3500	+7.560%	2	230	-64.383%
2026-05-13	81.7000	85.0000	81.7000	84.0000	-8.844%	3	227	-61.690%
2026-05-12	92.1500	92.1500	92.1500	92.1500	+3.948%	1	227	-65.079%
2026-05-11	86.6100	88.6500	86.6100	88.6500	+4.294%	2	227	-63.700%
2026-05-07	79.1500	85.0000	79.1500	85.0000	-1.938%	7	226	-62.141%
2026-05-06	86.3500	86.9700	86.3500	86.6800	-2.112%	5	219	-62.875%
2026-05-05	89.5000	89.5000	88.5000	88.5500	+6.035%	5	219	-63.659%
2026-05-04	83.9600	83.9600	83.5100	83.5100	+1.347%	2	217	-61.466%
2026-05-01	81.0000	82.8400	81.0000	82.4000	+3.648%	78	140	-60.947%
2026-04-27	75.8600	79.5000	75.8600	79.5000	+3.247%	3	140	-59.522%
2026-04-24	77.9000	77.9000	77.0000	77.0000	-9.102%	2	138	-58.208%
2026-04-23	84.7100	84.7100	84.7100	84.7100	+2.579%	1	138	-62.012%
2026-04-22	81.9800	82.5800	81.9800	82.5800	+10.401%	2	139	-61.032%
2026-04-21	74.8000	74.8000	74.8000	74.8000	+1.561%	1	140	-56.979%
2026-04-20	72.7300	73.6500	72.7300	73.6500	-1.021%	2	141	-56.307%
2026-04-17	74.4100	74.4100	74.4100	74.4100	+24.017%	1	141	-56.753%
2026-04-16	60.0000	60.0000	60.0000	60.0000	+14.112%	1	142	-46.367%
2026-04-14	52.5700	52.5800	52.5700	52.5800	+11.398%	5	143	-38.798%
2026-04-09	47.2400	47.2400	46.5300	47.2000	+0.640%	15	148	-31.822%
2026-04-08	47.2000	47.2000	46.9000	46.9000	+2.693%	5	133	-31.386%
2026-04-07	45.8000	45.8000	45.6700	45.6700	-2.017%	5	128	-29.538%
2026-04-01	46.4000	46.6100	45.7100	46.6100	+1.326%	77	123	-30.959%
2026-03-31	45.2700	46.0000	44.6700	46.0000	-5.834%	40	113	-30.043%
2026-03-30	48.8500	48.8500	48.8500	48.8500	+1.771%	1	87	-34.125%
2026-03-27	48.0000	48.0000	48.0000	48.0000	-23.990%	2	86	-32.958%
2026-03-13	62.9100	63.1500	62.9100	63.1500	+8.954%	2	86	-49.042%
2026-03-09	57.9600	57.9600	57.9600	57.9600	+1.684%	1	87	-44.479%
2026-03-06	59.5000	59.5000	57.0000	57.0000	-5.785%	3	87	-43.544%
2026-03-05	63.0000	63.0000	60.5000	60.5000	-9.227%	3	89	-46.810%
2026-03-04	67.0500	68.2100	64.5500	66.6500	+13.912%	60	90	-51.718%
2026-03-02	58.5100	58.5100	58.5100	58.5100	+1.176%	3	108	-45.001%
2026-02-25	57.8300	57.8300	57.8300	57.8300	+10.679%	3	108	-44.354%
2026-02-23	52.1400	52.2500	52.1400	52.2500	-9.146%	2	108	-38.411%
2026-02-17	57.6100	57.6100	57.5100	57.5100	+8.817%	2	107	-44.045%
2026-02-12	51.5000	52.8500	51.0000	52.8500	-7.959%	17	107	-39.111%
2026-02-06	53.4000	57.4200	53.0400	57.4200	+30.204%	8	108	-43.957%
2026-02-05	46.9600	46.9600	44.1000	44.1000	-13.189%	25	104	-27.029%
2026-02-04	53.1100	53.5000	50.8000	50.8000	-3.587%	5	107	-36.654%
2026-02-03	58.6000	58.6000	52.6900	52.6900	-13.038%	4	109	-38.926%
2026-02-02	64.2300	64.6600	60.5900	60.5900	-6.526%	29	108	-46.889%
2026-01-30	64.8200	64.8200	64.8200	64.8200	+5.570%	1	94	-50.355%
2026-01-29	63.2900	63.2900	61.4000	61.4000	-16.132%	8	94	-47.590%
2026-01-27	73.2100	73.2100	73.2100	73.2100	-1.467%	1	89	-56.044%
2026-01-26	74.3000	74.3000	74.3000	74.3000	-7.125%	1	88	-56.689%
2026-01-23	74.2600	80.0000	74.2600	80.0000	+3.896%	7	88	-59.775%
2026-01-22	77.0000	77.0000	77.0000	77.0000	+0.326%	1	85	-58.208%
2026-01-21	74.3000	77.0500	74.3000	76.7500	-0.737%	20	85	-58.072%
2026-01-20	77.3200	77.3200	77.3200	77.3200	-7.545%	3	84	-58.381%
2026-01-16	81.9000	83.6300	81.9000	83.6300	-1.322%	3	84	-61.521%
2026-01-15	84.9500	86.3500	84.7500	84.7500	-5.833%	16	84	-62.029%
2026-01-14	90.5000	92.5900	89.1600	90.0000	+19.363%	61	80	-64.244%
2026-01-12	75.4000	75.4000	75.4000	75.4000	+0.870%	1	20	-57.321%
2026-01-08	74.7500	74.7500	74.7500	74.7500	-0.160%	2	19	-56.950%
2026-01-07	74.8700	74.8700	74.8700	74.8700	-0.703%	1	17	-57.019%
2026-01-05	77.5000	78.0000	75.4000	75.4000	0.000%	17	16	-57.321%