Dark

MSTR20280616C230
MSTR Jun 16 2028 230.00 Call (MSTR280616C00230000)
option OPRA

EOD

Aug 20, 2026

29.25+45.813%(+9.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	29.5900	29.5900	29.2500	29.2500	+45.813%	2	60	0.000%
2026-08-18	20.0600	20.0600	20.0500	20.0600	-1.763%	6	60	+45.813%
2026-08-13	20.4200	20.4200	20.4200	20.4200	+2.356%	10	66	+43.242%
2026-08-12	19.9500	19.9500	19.9500	19.9500	-1.238%	1	66	+46.617%
2026-08-11	20.5000	20.5500	20.2000	20.2000	-6.177%	6	65	+44.802%
2026-08-10	21.9000	21.9000	21.5100	21.5300	-4.141%	7	60	+35.857%
2026-08-07	23.5000	24.2000	22.4600	22.4600	+5.347%	11	65	+30.232%
2026-08-06	21.3200	21.3200	21.3200	21.3200	+1.283%	1	64	+37.195%
2026-08-03	20.5500	21.0500	20.5500	21.0500	-2.995%	2	64	+38.955%
2026-07-31	21.2500	21.7000	21.2500	21.7000	-11.681%	3	64	+34.793%
2026-07-29	24.5700	24.5700	24.5700	24.5700	+11.682%	10	61	+19.048%
2026-07-24	22.0000	22.0000	22.0000	22.0000	-1.124%	1	61	+32.955%
2026-07-23	22.2500	22.2500	22.2500	22.2500	-19.091%	1	61	+31.461%
2026-07-21	27.5000	27.5000	27.5000	27.5000	+6.383%	1	62	+6.364%
2026-07-14	25.8500	25.8500	25.8500	25.8500	-11.835%	1	61	+13.153%
2026-07-06	29.2500	29.3200	29.2500	29.3200	+5.203%	5	61	-0.239%
2026-07-02	27.8700	27.8700	27.8700	27.8700	+6.171%	4	65	+4.952%
2026-06-29	26.2500	26.2500	26.2500	26.2500	+11.988%	1	65	+11.429%
2026-06-26	23.5500	23.5500	23.4400	23.4400	+1.560%	13	64	+24.787%
2026-06-25	23.0800	23.0800	23.0800	23.0800	-13.331%	1	64	+26.733%
2026-06-24	26.4500	26.6300	26.4500	26.6300	-9.821%	5	65	+9.839%
2026-06-23	29.6300	29.6300	29.5300	29.5300	-15.701%	4	60	-0.948%
2026-06-11	35.0400	35.0500	34.8500	35.0300	-5.324%	5	60	-16.500%
2026-06-09	37.0000	37.0000	37.0000	37.0000	-11.947%	2	57	-20.946%
2026-06-08	42.0200	42.0200	42.0200	42.0200	+8.691%	12	57	-30.390%
2026-06-05	40.9400	40.9400	38.6600	38.6600	-9.121%	17	45	-24.340%
2026-06-03	42.5400	42.5400	42.5400	42.5400	-15.056%	3	45	-31.241%
2026-06-01	50.0800	50.0900	50.0800	50.0800	-12.904%	5	45	-41.593%
2026-05-29	57.5000	57.5000	57.5000	57.5000	+20.243%	1	45	-49.130%
2026-05-28	47.3000	47.8300	47.3000	47.8200	-9.842%	3	45	-38.833%
2026-05-27	53.0400	53.0400	53.0400	53.0400	-30.211%	1	42	-44.853%
2026-05-14	76.0000	76.0000	76.0000	76.0000	-5.789%	1	42	-61.513%
2026-05-11	78.1800	80.6700	78.1800	80.6700	+10.025%	9	42	-63.741%
2026-05-08	68.8200	73.3200	68.3200	73.3200	-1.186%	4	44	-60.106%
2026-05-05	74.2000	74.2000	74.2000	74.2000	+25.190%	1	44	-60.580%
2026-04-30	59.2900	59.2900	59.2700	59.2700	-5.319%	6	43	-50.650%
2026-04-27	62.7500	62.7500	62.6000	62.6000	-3.766%	2	43	-53.275%
2026-04-24	65.0500	65.0500	65.0500	65.0500	-2.910%	1	43	-55.035%
2026-04-23	67.0000	67.0000	67.0000	67.0000	-5.260%	1	44	-56.343%
2026-04-22	70.7200	70.7200	70.7200	70.7200	+14.065%	1	44	-58.640%
2026-04-21	63.8600	63.8600	62.0000	62.0000	+1.856%	11	44	-52.823%
2026-04-20	60.8700	60.8700	60.8700	60.8700	-1.949%	11	52	-51.947%
2026-04-17	55.1700	62.9700	55.1700	62.0800	+39.380%	16	57	-52.883%
2026-04-15	43.5000	44.5400	43.5000	44.5400	+9.435%	5	53	-34.329%
2026-04-10	40.7000	40.7000	40.7000	40.7000	+11.354%	3	48	-28.133%
2026-04-07	36.6000	36.6000	36.5500	36.5500	-5.629%	2	48	-19.973%
2026-04-06	38.7300	38.7300	38.7300	38.7300	+9.160%	1	48	-24.477%
2026-03-31	35.6900	35.6900	35.4800	35.4800	-1.690%	2	47	-17.559%
2026-03-30	40.0000	40.0000	36.0900	36.0900	-6.840%	14	49	-18.953%
2026-03-27	40.8400	40.8400	38.7400	38.7400	-10.262%	27	42	-24.497%
2026-03-26	40.9500	43.1700	40.9500	43.1700	-4.216%	13	37	-32.245%
2026-03-20	45.0700	45.0700	45.0700	45.0700	-7.983%	1	36	-35.101%
2026-03-18	48.9800	48.9800	48.9800	48.9800	-6.222%	7	35	-40.282%
2026-03-16	52.2300	52.2300	52.2300	52.2300	-1.061%	7	39	-43.998%
2026-03-13	52.7900	52.7900	52.7900	52.7900	+9.500%	3	32	-44.592%
2026-03-11	48.2100	48.2100	48.2100	48.2100	-3.849%	1	34	-39.328%
2026-03-10	50.1400	50.1400	50.1400	50.1400	+3.853%	1	33	-41.663%
2026-03-09	48.5400	48.5400	48.2800	48.2800	+0.166%	4	32	-39.416%
2026-03-06	48.0000	48.2000	48.0000	48.2000	-13.589%	2	30	-39.315%
2026-03-04	56.0200	56.0200	55.0000	55.7800	+7.269%	6	29	-47.562%
2026-03-02	52.0000	52.0000	52.0000	52.0000	+2.423%	1	28	-43.750%
2026-02-25	50.7700	50.7700	50.7700	50.7700	+15.860%	1	29	-42.387%
2026-02-18	45.2200	45.2200	43.8200	43.8200	-10.131%	44	29	-33.250%
2026-02-17	48.7600	48.7600	48.7600	48.7600	-2.285%	1	29	-40.012%
2026-02-13	49.9000	49.9000	49.9000	49.9000	+12.641%	11	17	-41.383%
2026-02-12	44.3000	44.3000	44.3000	44.3000	-4.113%	1	17	-33.973%
2026-02-11	46.2000	46.2000	46.2000	46.2000	+2.099%	1	16	-36.688%
2026-02-06	45.5000	45.5000	45.2500	45.2500	+16.026%	3	16	-35.359%
2026-02-05	38.3400	39.0000	38.3400	39.0000	-11.364%	12	17	-25.000%
2026-02-04	44.0000	44.0000	44.0000	44.0000	-0.655%	1	17	-33.523%
2026-02-03	46.0300	46.0300	44.2900	44.2900	-15.396%	6	17	-33.958%
2026-02-02	52.3500	52.3500	52.3500	52.3500	-4.086%	1	17	-44.126%
2026-01-30	52.7000	54.5800	52.7000	54.5800	+6.104%	5	16	-46.409%
2026-01-29	57.6500	57.6500	51.2600	51.4400	-17.683%	35	15	-43.138%
2026-01-27	62.4900	62.4900	62.4900	62.4900	-0.857%	1	45	-53.193%
2026-01-26	62.5100	63.4100	62.5100	63.0300	-2.279%	3	45	-53.594%
2026-01-21	64.1300	64.5000	64.1300	64.5000	-7.857%	3	43	-54.651%
2026-01-15	70.0000	70.0000	70.0000	70.0000	+2.866%	1	43	-58.214%
2026-01-08	68.3700	68.4300	67.9500	68.0500	+7.845%	7	42	-57.017%
2026-01-07	64.6800	64.6800	63.1000	63.1000	+5.465%	2	41	-53.645%
2026-01-06	64.0200	64.0200	59.2200	59.8300	-7.541%	35	40	-51.111%
2026-01-05	65.6400	65.6400	64.7100	64.7100	0.000%	8	8	-54.798%