Dark

MSTR20280616C250
MSTR Jun 16 2028 250.00 Call (MSTR280616C00250000)
option OPRA

EOD

Jul 1, 2026

25.90+23.628%(+4.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.9000	25.9000	25.9000	25.9000	+23.628%	2	802	0.000%
2026-06-30	24.0000	24.0000	20.9500	20.9500	-16.200%	2	802	+23.628%
2026-06-29	25.0000	25.0000	25.0000	25.0000	+21.477%	2	801	+3.600%
2026-06-26	25.9500	25.9500	20.5000	20.5800	-6.455%	10	801	+25.850%
2026-06-25	22.4000	22.5000	21.5000	22.0000	-13.725%	8	798	+17.727%
2026-06-24	25.5000	25.5000	25.5000	25.5000	-5.134%	1	791	+1.569%
2026-06-23	26.8700	26.8900	26.8600	26.8800	-14.340%	32	790	-3.646%
2026-06-22	32.5000	32.5000	31.3800	31.3800	+5.763%	3	790	-17.463%
2026-06-18	33.2500	33.2500	29.5000	29.6700	-11.433%	53	329	-12.706%
2026-06-17	36.5000	36.5000	33.5000	33.5000	-19.258%	451	329	-22.687%
2026-06-15	41.4900	41.4900	41.4900	41.4900	+12.135%	1	329	-37.575%
2026-06-12	37.0000	37.0000	37.0000	37.0000	+9.923%	1	329	-30.000%
2026-06-11	33.6600	33.6600	33.6600	33.6600	-6.213%	1	328	-23.054%
2026-06-10	35.8900	35.8900	35.8900	35.8900	-0.884%	1	328	-27.835%
2026-06-09	37.9100	37.9100	36.2100	36.2100	-5.948%	4	328	-28.473%
2026-06-08	38.6200	39.2000	38.5000	38.5000	+11.594%	11	328	-32.727%
2026-06-05	36.8700	36.8700	34.5000	34.5000	-13.707%	7	321	-24.928%
2026-06-04	38.9300	41.7500	38.4500	39.9800	+1.215%	27	316	-35.218%
2026-06-03	41.2800	41.8000	39.5000	39.5000	-4.358%	6	322	-34.430%
2026-06-02	44.4000	44.4000	41.3000	41.3000	-16.295%	15	321	-37.288%
2026-06-01	49.3400	49.3400	49.3400	49.3400	+7.729%	10	308	-47.507%
2026-05-28	45.8000	45.8000	45.8000	45.8000	-7.493%	11	308	-43.450%
2026-05-27	51.9000	51.9000	49.5100	49.5100	-12.835%	4	319	-47.687%
2026-05-21	55.6500	56.8000	55.6000	56.8000	+6.667%	7	315	-54.401%
2026-05-19	53.2500	53.2500	53.2500	53.2500	-1.389%	4	315	-51.362%
2026-05-18	58.8500	58.8500	54.0000	54.0000	-14.026%	7	309	-52.037%
2026-05-15	62.8100	62.8100	62.8100	62.8100	-0.852%	2	309	-58.765%
2026-05-13	63.3500	63.3500	63.3500	63.3500	-2.538%	5	306	-59.116%
2026-05-12	65.0000	65.0000	65.0000	65.0000	-12.869%	1	308	-60.154%
2026-05-11	70.0000	74.6000	70.0000	74.6000	+9.513%	6	308	-65.282%
2026-05-04	67.8500	68.1200	65.9500	68.1200	+6.471%	5	307	-61.979%
2026-05-01	62.5000	64.8500	62.5000	63.9800	+19.835%	8	305	-59.519%
2026-04-28	54.3300	55.5000	53.3900	53.3900	-10.719%	16	305	-51.489%
2026-04-24	59.8000	59.8000	59.8000	59.8000	-3.936%	3	305	-56.689%
2026-04-23	62.2500	62.2500	62.2500	62.2500	-6.867%	1	308	-58.394%
2026-04-22	65.3700	66.9500	65.3700	66.8400	+17.263%	8	307	-61.251%
2026-04-20	56.7300	57.0300	55.8300	57.0000	+0.939%	28	305	-54.561%
2026-04-17	57.4000	58.7000	56.4000	56.4700	+26.870%	5	306	-54.135%
2026-04-16	44.5100	44.5100	44.5100	44.5100	+9.901%	3	306	-41.811%
2026-04-15	40.5000	40.5000	40.5000	40.5000	-3.571%	1	309	-36.049%
2026-04-14	42.0000	42.0000	42.0000	42.0000	+12.540%	2	308	-38.333%
2026-04-10	37.3200	37.3200	36.6500	37.3200	+1.138%	74	308	-30.600%
2026-04-09	36.9000	36.9000	36.9000	36.9000	+6.957%	1	293	-29.810%
2026-04-07	35.5000	35.5000	34.5000	34.5000	-1.429%	38	293	-24.928%
2026-04-06	35.0000	35.5000	35.0000	35.0000	+9.000%	14	323	-26.000%
2026-04-02	32.8500	32.8500	32.1100	32.1100	-5.336%	3	330	-19.340%
2026-04-01	35.0500	35.0500	33.9200	33.9200	+0.385%	6	330	-23.644%
2026-03-31	34.5200	34.5200	33.7900	33.7900	-1.573%	4	332	-23.350%
2026-03-30	37.6000	37.6000	34.3300	34.3300	-6.965%	4	332	-24.556%
2026-03-27	36.7600	36.9100	36.7600	36.9000	-6.936%	24	331	-29.810%
2026-03-26	39.6500	39.6500	39.6500	39.6500	-3.293%	1	331	-34.678%
2026-03-20	42.8500	42.8500	41.0000	41.0000	-9.592%	3	331	-36.829%
2026-03-18	47.2500	47.2500	45.3500	45.3500	-9.661%	2	331	-42.889%
2026-03-17	49.4100	50.2500	49.4100	50.2000	+3.420%	5	331	-48.406%
2026-03-16	47.8700	48.5400	47.0000	48.5400	+2.233%	23	332	-46.642%
2026-03-13	48.3400	49.1100	47.3400	47.4800	+0.914%	249	325	-45.451%
2026-03-09	47.0500	47.0500	47.0500	47.0500	+6.569%	1	223	-44.952%
2026-03-06	44.1500	44.1500	44.1500	44.1500	-16.144%	1	223	-41.336%
2026-03-04	52.3300	52.7900	52.1400	52.6500	+11.429%	64	223	-50.807%
2026-03-03	47.1900	47.2500	47.0600	47.2500	-0.631%	122	199	-45.185%
2026-02-25	46.7200	47.5500	46.7200	47.5500	+16.032%	3	167	-45.531%
2026-02-24	39.0000	40.9800	39.0000	40.9800	+0.196%	16	167	-36.798%
2026-02-23	42.4100	42.5000	40.9000	40.9000	-9.111%	5	167	-36.675%
2026-02-20	45.0000	45.0000	45.0000	45.0000	+7.143%	1	166	-42.444%
2026-02-18	43.2900	44.3700	42.0000	42.0000	-4.088%	28	167	-38.333%
2026-02-17	44.4200	44.8900	43.6900	43.7900	-8.293%	102	173	-40.854%
2026-02-13	47.1000	49.0300	45.5000	47.7500	+13.636%	45	219	-45.759%
2026-02-12	42.7100	43.0000	40.0000	42.0200	-2.028%	7	219	-38.363%
2026-02-11	42.8900	42.8900	42.8900	42.8900	-13.002%	1	222	-39.613%
2026-02-10	48.0000	50.0000	48.0000	49.3000	-6.006%	3	221	-47.465%
2026-02-09	45.3500	52.4500	45.3500	52.4500	+10.888%	8	221	-50.620%
2026-02-06	42.0600	47.3000	42.0600	47.3000	+30.016%	8	216	-45.243%
2026-02-05	38.7400	38.7500	35.2500	36.3800	-16.387%	242	213	-28.807%
2026-02-04	42.2000	43.5100	40.6000	43.5100	+1.469%	15	116	-40.473%
2026-02-03	47.0000	47.0000	41.3000	42.8800	-14.394%	43	114	-39.599%
2026-02-02	48.9500	50.0900	48.9500	50.0900	-1.784%	12	119	-48.293%
2026-01-30	47.8000	51.0000	47.8000	51.0000	+7.959%	42	111	-49.216%
2026-01-29	49.0300	49.5000	46.8400	47.2400	-22.110%	22	103	-45.174%
2026-01-26	59.0300	60.6500	58.3400	60.6500	-4.937%	27	98	-57.296%
2026-01-23	64.0000	64.0000	63.8000	63.8000	+6.333%	3	96	-59.404%
2026-01-22	60.0000	60.0000	60.0000	60.0000	-3.692%	1	98	-56.833%
2026-01-21	62.3000	62.3000	62.3000	62.3000	+4.953%	1	97	-58.427%
2026-01-20	60.0000	60.4400	58.3300	59.3600	-10.991%	36	97	-56.368%
2026-01-15	69.8000	69.8000	66.6900	66.6900	-8.456%	2	95	-61.164%
2026-01-14	73.0000	77.4600	71.2700	72.8500	+11.905%	24	95	-64.447%
2026-01-13	63.9500	65.1000	63.9500	65.1000	+8.356%	5	76	-60.215%
2026-01-12	58.3000	60.0800	58.3000	60.0800	+4.487%	3	76	-56.891%
2026-01-09	57.8300	59.1000	57.2000	57.5000	-9.406%	23	75	-54.957%
2026-01-08	64.0000	64.0000	63.3000	63.4700	+4.822%	107	58	-59.193%
2026-01-07	60.5500	60.5500	60.5500	60.5500	+10.091%	2	4	-57.225%
2026-01-06	55.0000	55.0000	55.0000	55.0000	-8.940%	1	2	-52.909%
2026-01-05	61.6200	62.1600	60.4000	60.4000	0.000%	5	1	-57.119%