Dark

MSTR20280616C220
MSTR Jun 16 2028 220.00 Call (MSTR280616C00220000)
option OPRA

EOD

Aug 20, 2026

29.38+39.772%(+8.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	29.3800	29.3800	29.3800	29.3800	+39.772%	1	232	0.000%
2026-08-18	21.0200	21.0200	21.0100	21.0200	+2.838%	6	232	+39.772%
2026-08-14	20.4400	20.4400	20.4400	20.4400	-4.575%	1	232	+43.738%
2026-08-12	21.4200	21.4200	21.4200	21.4200	+0.705%	1	231	+37.162%
2026-08-11	21.2700	21.2700	21.2700	21.2700	-15.158%	1	232	+38.129%
2026-08-07	25.0700	25.0700	25.0700	25.0700	+1.498%	1	231	+17.192%
2026-07-27	23.0000	24.7000	23.0000	24.7000	-11.438%	7	231	+18.947%
2026-07-22	27.8900	27.8900	27.8900	27.8900	+7.476%	1	231	+5.342%
2026-07-16	25.7000	25.9500	25.3900	25.9500	-4.314%	37	231	+13.218%
2026-07-15	27.1200	27.1200	27.1200	27.1200	+2.340%	5	231	+8.333%
2026-07-14	26.9000	26.9000	26.5000	26.5000	-0.563%	2	231	+10.868%
2026-07-08	26.8900	26.8900	26.6500	26.6500	-16.719%	2	230	+10.244%
2026-07-02	32.0000	32.0000	32.0000	32.0000	+12.084%	1	230	-8.188%
2026-07-01	28.5500	28.5500	28.5500	28.5500	+17.781%	1	230	+2.907%
2026-06-25	23.9000	24.4500	23.6000	24.2400	-7.304%	21	230	+21.205%
2026-06-24	29.0000	29.0000	26.1500	26.1500	-12.862%	3	222	+12.352%
2026-06-23	31.0000	31.0000	29.9800	30.0100	-9.171%	35	220	-2.099%
2026-06-18	33.2100	33.2100	33.0400	33.0400	-20.135%	7	215	-11.077%
2026-06-16	41.3700	41.3700	41.3700	41.3700	-9.791%	4	215	-28.982%
2026-06-15	45.8600	45.8600	45.8600	45.8600	+21.323%	1	211	-35.935%
2026-06-11	37.5100	38.0100	36.1500	37.8000	-1.047%	12	210	-22.275%
2026-06-10	39.0000	39.0000	38.2000	38.2000	-1.673%	2	202	-23.089%
2026-06-09	39.5000	39.5000	38.8500	38.8500	-11.544%	3	201	-24.376%
2026-06-08	42.6700	43.9200	42.6700	43.9200	+6.499%	104	199	-33.106%
2026-06-05	39.7200	43.7500	37.5400	41.2400	-28.465%	35	149	-28.758%
2026-05-29	57.6500	57.6500	57.6500	57.6500	-5.893%	4	134	-49.037%
2026-05-21	61.2300	61.2600	61.2300	61.2600	-1.843%	2	138	-52.040%
2026-05-19	62.4000	62.4100	62.4000	62.4100	-12.750%	2	138	-52.924%
2026-05-15	69.0300	71.5300	68.9200	71.5300	-13.819%	6	138	-58.926%
2026-05-14	83.0000	83.0000	83.0000	83.0000	-0.480%	1	140	-64.602%
2026-05-11	75.8000	83.4000	75.8000	83.4000	+17.135%	15	140	-64.772%
2026-05-07	71.2000	71.2000	71.2000	71.2000	-2.997%	1	140	-58.736%
2026-05-04	72.2000	74.9500	72.2000	73.4000	+4.113%	53	141	-59.973%
2026-05-01	70.5000	70.5000	70.5000	70.5000	+18.150%	2	146	-58.326%
2026-04-29	59.6700	59.6700	59.6700	59.6700	-12.250%	40	146	-50.763%
2026-04-24	68.1500	68.1500	68.0000	68.0000	-6.849%	2	127	-56.794%
2026-04-23	73.0000	73.0000	73.0000	73.0000	+1.827%	1	127	-59.753%
2026-04-22	71.6900	71.6900	71.6900	71.6900	+11.981%	2	127	-59.018%
2026-04-21	64.0200	64.0200	63.7500	64.0200	-1.326%	93	110	-54.108%
2026-04-20	63.0000	64.8800	63.0000	64.8800	+1.693%	5	110	-54.716%
2026-04-17	65.9300	66.0000	61.6100	63.8000	+35.860%	56	112	-53.950%
2026-04-14	46.9600	46.9600	46.9600	46.9600	+13.020%	1	86	-37.436%
2026-04-13	40.4100	41.5500	40.4100	41.5500	+3.927%	3	87	-29.290%
2026-04-08	39.9800	39.9800	39.9800	39.9800	+4.006%	2	89	-26.513%
2026-04-07	38.4400	38.4400	38.4400	38.4400	+0.760%	1	91	-23.569%
2026-04-01	38.1500	38.1500	38.1500	38.1500	-6.724%	1	92	-22.988%
2026-03-30	40.9000	40.9000	40.9000	40.9000	-0.244%	1	92	-28.166%
2026-03-27	41.0000	41.0000	41.0000	41.0000	-9.192%	1	91	-28.341%
2026-03-26	45.1400	45.1500	45.1400	45.1500	-19.762%	4	90	-34.928%
2026-03-17	55.2400	56.2700	55.0000	56.2700	+8.483%	21	88	-47.787%
2026-03-16	53.7300	53.7300	51.8700	51.8700	-1.668%	3	71	-43.358%
2026-03-13	53.4500	53.4500	52.1300	52.7500	+4.704%	56	71	-44.303%
2026-03-06	49.7400	50.3800	49.7400	50.3800	-12.169%	6	77	-41.683%
2026-03-04	56.8300	59.0800	56.6300	57.3600	+12.913%	18	79	-48.780%
2026-03-03	49.4700	50.8300	47.9800	50.8000	-1.033%	78	79	-42.165%
2026-03-02	51.3300	51.3300	51.3300	51.3300	+6.960%	1	66	-42.763%
2026-02-27	47.8400	48.0100	47.6400	47.9900	-0.021%	12	67	-38.779%
2026-02-26	48.0000	48.0000	48.0000	48.0000	+11.628%	10	61	-38.792%
2026-02-24	43.0000	43.0000	43.0000	43.0000	-6.195%	1	61	-31.674%
2026-02-18	45.8400	45.8400	45.8400	45.8400	+0.219%	6	60	-35.908%
2026-02-12	46.0100	46.0100	45.7400	45.7400	-4.847%	6	60	-35.767%
2026-02-11	48.6300	48.6300	47.2200	48.0700	+0.460%	10	65	-38.881%
2026-02-09	52.3000	52.3000	47.8500	47.8500	-4.795%	2	58	-38.600%
2026-02-06	50.4500	50.8000	50.2600	50.2600	+29.770%	4	58	-41.544%
2026-02-05	41.9700	43.0800	38.7300	38.7300	-13.991%	19	58	-24.141%
2026-02-04	45.7500	45.7500	45.0300	45.0300	-7.498%	2	51	-34.755%
2026-02-03	48.6800	48.6800	48.6800	48.6800	-9.685%	1	52	-39.647%
2026-02-02	53.5500	54.3200	53.5500	53.9000	-0.093%	6	51	-45.492%
2026-01-30	53.7400	54.7100	53.7400	53.9500	+2.314%	9	49	-45.542%
2026-01-29	60.0000	60.0000	52.7300	52.7300	-16.035%	9	44	-44.282%
2026-01-27	64.5000	64.5000	62.8000	62.8000	-3.622%	4	42	-53.217%
2026-01-26	64.3700	65.2200	64.3700	65.1600	-3.809%	5	42	-54.911%
2026-01-23	67.7400	67.7400	67.7400	67.7400	+1.180%	1	41	-56.628%
2026-01-21	66.5100	66.9500	66.5100	66.9500	-8.538%	2	40	-56.117%
2026-01-16	74.0000	74.0000	72.5700	73.2000	-3.836%	5	39	-59.863%
2026-01-15	74.5600	76.1200	74.5600	76.1200	-3.889%	9	39	-61.403%
2026-01-14	80.5500	81.0800	78.0000	79.2000	+10.122%	8	34	-62.904%
2026-01-13	69.9900	71.9200	69.9000	71.9200	+10.646%	5	27	-59.149%
2026-01-12	62.8100	65.2700	62.8100	65.0000	+3.917%	11	25	-54.800%
2026-01-08	62.5500	62.5500	62.5500	62.5500	-11.901%	2	21	-53.030%
2026-01-07	66.2000	71.7600	66.2000	71.0000	+11.811%	23	19	-58.620%
2026-01-06	67.0700	67.0700	61.8600	63.5000	-2.308%	7	8	-53.732%
2026-01-05	68.0000	68.0000	65.0000	65.0000	0.000%	2	1	-54.800%