Dark

MSTR20280616C200
MSTR Jun 16 2028 200.00 Call (MSTR280616C00200000)
option OPRA

EOD

Aug 20, 2026

32.40+15.921%(+4.45)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.6000	33.6000	31.6000	32.4000	+15.921%	15	2,432	0.000%
2026-08-19	25.5000	29.2700	25.5000	27.9500	+19.957%	101	2,430	+15.921%
2026-08-18	22.4900	23.5000	22.4600	23.3000	-1.853%	21	2,390	+39.056%
2026-08-17	22.8300	23.7400	22.8300	23.7400	+5.511%	4	2,369	+36.479%
2026-08-13	23.6700	24.4500	22.5000	22.5000	-2.174%	4	2,370	+44.000%
2026-08-12	24.0000	24.0000	23.0000	23.0000	-5.544%	39	2,370	+40.870%
2026-08-10	24.4500	24.4500	24.3300	24.3500	+1.458%	3	2,369	+33.060%
2026-08-06	25.5000	25.5000	24.0000	24.0000	-7.121%	9	2,369	+35.000%
2026-08-04	24.4500	25.8400	23.9000	25.8400	+4.743%	7	2,372	+25.387%
2026-08-03	24.6700	24.6700	24.6700	24.6700	+2.153%	1	2,370	+31.334%
2026-07-31	22.8900	24.6000	22.0400	24.1500	-4.921%	8	2,370	+34.161%
2026-07-30	27.5000	27.5000	25.4000	25.4000	-1.779%	2	2,368	+27.559%
2026-07-29	25.8600	25.8600	25.8600	25.8600	-0.077%	1	2,368	+25.290%
2026-07-28	26.8500	26.8500	25.8800	25.8800	-7.571%	5	2,368	+25.193%
2026-07-27	25.6500	28.0000	25.6500	28.0000	+12.858%	40	2,364	+15.714%
2026-07-24	25.5000	25.6700	24.7600	24.8100	-5.773%	9	2,358	+30.593%
2026-07-23	25.8500	26.3300	25.8500	26.3300	-14.095%	2	2,359	+23.054%
2026-07-21	32.1000	32.1000	30.6500	30.6500	+6.609%	7	2,358	+5.710%
2026-07-20	28.7500	28.7500	28.7500	28.7500	+4.927%	1	2,355	+12.696%
2026-07-17	27.4000	27.4000	27.4000	27.4000	-1.297%	1	2,354	+18.248%
2026-07-16	27.9000	27.9000	27.7300	27.7600	-3.376%	19	2,353	+16.715%
2026-07-15	32.4000	32.4000	28.7300	28.7300	-1.610%	77	2,334	+12.774%
2026-07-14	29.2000	29.2000	29.2000	29.2000	+5.682%	1	2,373	+10.959%
2026-07-13	27.9200	27.9200	27.6300	27.6300	-5.377%	3	2,373	+17.264%
2026-07-09	29.2000	29.7000	29.2000	29.2000	-3.151%	4	2,376	+10.959%
2026-07-08	28.4000	30.1500	28.4000	30.1500	-4.619%	4	2,375	+7.463%
2026-07-07	33.2500	33.2500	31.6100	31.6100	-0.441%	11	2,373	+2.499%
2026-07-06	31.0000	33.0000	30.8500	31.7500	-2.637%	6	2,382	+2.047%
2026-07-02	33.2000	33.2000	31.0000	32.6100	+1.906%	79	2,324	-0.644%
2026-07-01	29.8500	34.4400	29.8500	32.0000	+23.362%	36	2,324	+1.250%
2026-06-30	26.3700	26.3700	25.7500	25.9400	-11.316%	10	2,312	+24.904%
2026-06-29	25.0000	29.2500	25.0000	29.2500	+12.673%	6	2,311	+10.769%
2026-06-26	25.0000	25.9600	25.0000	25.9600	+0.855%	5	2,305	+24.807%
2026-06-25	27.0000	27.0000	25.7400	25.7400	-11.637%	13	2,304	+25.874%
2026-06-24	30.5900	30.5900	28.0000	29.1300	-14.197%	22	2,302	+11.226%
2026-06-23	33.9500	33.9500	33.9500	33.9500	-1.451%	2	2,301	-4.566%
2026-06-22	40.6600	40.6600	34.4500	34.4500	-9.461%	8	2,299	-5.951%
2026-06-18	39.7500	39.7500	35.5000	38.0500	-2.311%	15	2,294	-14.849%
2026-06-17	42.6500	42.6500	38.9500	38.9500	-13.444%	86	2,294	-16.816%
2026-06-16	45.0000	45.0000	45.0000	45.0000	-5.561%	1	2,294	-28.000%
2026-06-15	52.5000	52.5000	47.6500	47.6500	+17.365%	8	2,293	-32.004%
2026-06-12	40.6000	40.6000	40.6000	40.6000	+3.072%	1	2,287	-20.197%
2026-06-11	40.0500	40.0500	39.3900	39.3900	-1.574%	5	2,286	-17.746%
2026-06-10	43.0000	43.0000	40.0200	40.0200	+1.574%	61	2,281	-19.040%
2026-06-09	46.0000	46.0000	39.4000	39.4000	-15.342%	16	2,315	-17.766%
2026-06-08	46.1300	46.5400	44.0000	46.5400	+13.762%	7	2,308	-30.382%
2026-06-05	44.0300	44.4700	40.0000	40.9100	-13.892%	97	2,304	-20.802%
2026-06-04	48.0000	48.0000	46.3500	47.5100	+0.892%	12	2,260	-31.804%
2026-06-03	54.0000	54.0000	45.5200	47.0900	-7.667%	7	2,252	-31.196%
2026-06-02	51.6500	51.6500	48.8000	51.0000	-12.160%	44	2,253	-36.471%
2026-06-01	55.0600	58.0600	55.0600	58.0600	-7.621%	6	2,239	-44.196%
2026-05-29	55.0000	64.4900	55.0000	62.8500	+9.304%	17	2,240	-48.449%
2026-05-28	55.1900	57.5600	52.2000	57.5000	-2.277%	8	2,254	-43.652%
2026-05-27	59.0000	60.1700	58.8400	58.8400	-8.063%	4	2,254	-44.935%
2026-05-26	66.0000	66.5000	64.0000	64.0000	-1.538%	6	2,254	-49.375%
2026-05-22	65.0000	65.0000	65.0000	65.0000	-2.985%	1	2,251	-50.154%
2026-05-20	67.0000	67.0000	67.0000	67.0000	+1.515%	1	2,251	-51.642%
2026-05-19	66.0000	66.0000	66.0000	66.0000	0.000%	3	2,252	-50.909%
2026-05-18	66.5100	67.5000	65.5000	66.0000	-10.204%	8	2,252	-50.909%
2026-05-15	73.5000	73.5000	73.5000	73.5000	-13.529%	1	2,252	-55.918%
2026-05-14	85.0000	85.0000	85.0000	85.0000	+10.490%	1	2,244	-61.882%
2026-05-13	76.9300	76.9300	76.9300	76.9300	-3.233%	1	2,244	-57.884%
2026-05-12	83.3300	83.3300	79.5000	79.5000	-9.762%	9	2,244	-59.245%
2026-05-11	84.1000	88.1000	84.1000	88.1000	+10.125%	6	2,244	-63.224%
2026-05-08	79.3800	80.0000	78.1900	80.0000	+1.394%	4	2,239	-59.500%
2026-05-07	78.6500	78.9000	78.6500	78.9000	-1.866%	2	2,238	-58.935%
2026-05-06	80.4000	80.4000	80.4000	80.4000	-3.574%	2	2,238	-59.701%
2026-05-05	84.5500	84.5500	82.1500	83.3800	+1.571%	29	2,236	-61.142%
2026-05-04	77.8100	82.0900	77.7500	82.0900	+7.167%	21	2,237	-60.531%
2026-05-01	75.8700	76.6000	75.8700	76.6000	+20.630%	3	2,235	-57.702%
2026-04-29	63.5000	63.5000	63.5000	63.5000	-4.439%	1	2,235	-48.976%
2026-04-28	66.6500	66.6500	65.4000	66.4500	-4.182%	8	2,234	-51.242%
2026-04-27	69.3500	69.3500	69.3500	69.3500	-3.520%	17	2,231	-53.280%
2026-04-24	73.1500	73.1500	71.8800	71.8800	-4.288%	4	2,248	-54.925%
2026-04-23	76.9100	78.6800	73.0000	75.1000	-4.331%	14	2,248	-56.858%
2026-04-22	76.0000	80.1500	76.0000	78.5000	+10.563%	19	2,260	-58.726%
2026-04-21	71.5300	71.5300	71.0000	71.0000	+1.429%	6	2,265	-54.366%
2026-04-20	70.0000	70.0000	70.0000	70.0000	-1.408%	7	2,265	-53.714%
2026-04-17	62.0900	71.0000	62.0900	71.0000	+34.470%	9	2,265	-54.366%
2026-04-16	51.2000	52.8000	50.5000	52.8000	+5.790%	188	2,264	-38.636%
2026-04-15	49.6300	49.9100	49.6300	49.9100	+3.763%	10	2,252	-35.083%
2026-04-14	50.6500	52.0000	48.0000	48.1000	+13.043%	20	2,242	-32.640%
2026-04-13	42.5500	42.5500	42.5500	42.5500	-5.444%	1	2,233	-23.854%
2026-04-10	45.0000	45.0000	45.0000	45.0000	+0.334%	1	2,233	-28.000%
2026-04-09	43.2400	44.8500	42.5200	44.8500	+3.723%	19	2,232	-27.759%
2026-04-08	46.8500	46.8500	42.9000	43.2400	+3.718%	13	2,248	-25.069%
2026-04-07	41.8500	41.8500	40.8000	41.6900	-2.934%	8	2,250	-22.284%
2026-04-06	42.8200	43.0000	42.8200	42.9500	+2.262%	3	2,252	-24.563%
2026-04-02	40.1700	42.0000	40.1700	42.0000	+0.719%	2	2,252	-22.857%
2026-04-01	41.8100	43.0000	41.7000	41.7000	+3.912%	54	2,252	-22.302%
2026-03-31	40.1300	40.1300	40.1300	40.1300	-2.122%	1	2,277	-19.262%
2026-03-30	46.5000	46.5000	41.0000	41.0000	-7.303%	239	2,276	-20.976%
2026-03-27	46.6900	46.6900	43.3000	44.2300	-9.365%	31	2,272	-26.747%
2026-03-26	51.0000	51.7000	48.8000	48.8000	-6.603%	103	2,249	-33.607%
2026-03-25	52.4500	52.4500	52.2500	52.2500	+6.633%	4	2,147	-37.990%
2026-03-24	51.0400	51.0400	49.0000	49.0000	-5.715%	102	2,145	-33.878%
2026-03-23	51.9700	51.9700	51.9700	51.9700	-2.036%	1	2,146	-37.656%
2026-03-20	53.0500	53.0500	53.0500	53.0500	-0.841%	2	2,145	-38.926%
2026-03-18	53.5000	53.5000	53.5000	53.5000	-11.350%	1	2,147	-39.439%
2026-03-17	58.2500	61.0000	58.2500	60.3500	+4.466%	9	2,146	-46.313%
2026-03-16	57.7700	57.7700	57.7700	57.7700	+5.806%	1	2,146	-43.916%
2026-03-13	58.0000	58.7500	54.5100	54.6000	-2.500%	10	2,146	-40.659%
2026-03-11	56.0000	56.0000	56.0000	56.0000	-0.107%	22	2,153	-42.143%
2026-03-10	56.0600	56.0600	56.0600	56.0600	+1.927%	1	2,164	-42.205%
2026-03-09	54.6700	55.0000	54.6700	55.0000	+3.715%	11	2,164	-41.091%
2026-03-06	53.0300	53.0300	53.0300	53.0300	-8.284%	3	2,177	-38.903%
2026-03-05	58.1300	58.1300	57.8200	57.8200	-3.472%	2	2,177	-43.964%
2026-03-04	60.6000	62.3600	59.6000	59.9000	+10.926%	51	2,177	-45.910%
2026-03-03	54.9100	54.9100	53.8500	54.0000	-3.657%	8	2,184	-40.000%
2026-03-02	54.0000	56.0500	54.0000	56.0500	+9.687%	10	2,180	-42.194%
2026-02-27	50.0000	51.1000	50.0000	51.1000	-1.919%	26	2,179	-36.595%
2026-02-26	54.1900	54.6500	52.1000	52.1000	-5.273%	7	2,174	-37.812%
2026-02-25	51.8500	56.2400	51.8500	55.0000	+13.402%	30	2,176	-41.091%
2026-02-24	45.9800	48.5000	45.0000	48.5000	+1.042%	8	2,176	-33.196%
2026-02-23	50.4100	50.9000	48.0000	48.0000	-10.414%	8	2,175	-32.500%
2026-02-20	53.5000	53.5800	53.5000	53.5800	+7.937%	6	2,175	-39.530%
2026-02-19	48.0000	50.3900	48.0000	49.6400	-2.187%	271	2,173	-34.730%
2026-02-18	50.7000	52.5000	50.5400	50.7500	-2.404%	7	2,424	-36.158%
2026-02-17	52.4300	53.1200	51.3500	52.0000	-5.643%	72	2,420	-37.692%
2026-02-13	53.0900	56.5600	53.0900	55.1100	+14.052%	22	2,352	-41.208%
2026-02-12	50.1000	50.1000	46.8500	48.3200	-5.255%	213	2,352	-32.947%
2026-02-11	54.5100	54.5100	50.0000	51.0000	-7.273%	255	2,153	-36.471%
2026-02-10	57.0000	58.0000	55.0000	55.0000	-5.741%	14	1,904	-41.091%
2026-02-09	50.7000	58.6700	50.7000	58.3500	+5.097%	113	1,910	-44.473%
2026-02-06	45.6800	56.0000	45.6800	55.5200	+38.800%	49	1,866	-41.643%
2026-02-05	46.0000	46.0000	40.0000	40.0000	-22.027%	575	1,858	-19.000%
2026-02-04	49.0000	51.3000	46.7200	51.3000	-0.292%	111	1,336	-36.842%
2026-02-03	56.4500	56.4500	48.0000	51.4500	-10.786%	167	1,305	-37.026%
2026-02-02	54.0000	60.6200	54.0000	57.6700	-6.380%	611	1,212	-43.818%
2026-01-30	57.7500	61.8400	56.0000	61.6000	+10.791%	31	637	-47.403%
2026-01-29	65.8000	65.8000	55.6000	55.6000	-17.188%	390	624	-41.727%
2026-01-28	69.8600	69.8600	67.1400	67.1400	-2.710%	9	268	-51.743%
2026-01-27	67.5000	69.0100	67.5000	69.0100	-1.344%	4	266	-53.050%
2026-01-26	69.5000	70.0000	69.1500	69.9500	-2.577%	22	263	-53.681%
2026-01-23	74.0000	74.0000	71.8000	71.8000	+1.714%	5	260	-54.875%
2026-01-22	69.6000	70.9000	69.6000	70.5900	-1.134%	3	255	-54.101%
2026-01-21	71.5500	72.7500	67.1900	71.4000	-0.168%	41	255	-54.622%
2026-01-20	73.1200	73.1200	69.3000	71.5200	-9.434%	33	219	-54.698%
2026-01-16	75.8500	78.9700	75.8500	78.9700	+0.089%	14	181	-58.972%
2026-01-15	79.6200	80.0400	78.9000	78.9000	-6.627%	17	181	-58.935%
2026-01-14	86.2500	90.9500	84.5000	84.5000	+9.046%	18	182	-61.657%
2026-01-13	71.6600	77.4900	71.6600	77.4900	+9.759%	9	170	-58.188%
2026-01-12	67.6500	70.6000	66.4600	70.6000	-0.563%	53	167	-54.108%
2026-01-09	70.4700	71.4900	66.0000	71.0000	-2.620%	120	150	-54.366%
2026-01-08	72.0000	73.8500	72.0000	72.9100	+7.378%	3	36	-55.562%
2026-01-07	72.7600	73.8000	67.9000	67.9000	+0.593%	9	35	-52.283%
2026-01-06	70.4000	70.4000	67.5000	67.5000	-5.687%	9	31	-52.000%
2026-01-05	72.9200	72.9200	70.9300	71.5700	0.000%	22	22	-54.730%