Dark

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

EOD

Aug 20, 2026

26.80+4.483%(+1.15)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.6600	27.7000	25.6600	26.8000	+4.483%	28	856	0.000%
2026-08-19	18.5000	25.6500	18.5000	25.6500	+40.934%	4	850	+4.483%
2026-08-18	18.2100	18.2100	18.2000	18.2000	-4.612%	3	850	+47.253%
2026-08-17	19.0800	19.0800	19.0800	19.0800	+9.404%	4	849	+40.461%
2026-08-14	17.5000	17.5000	17.4400	17.4400	-5.628%	21	845	+53.670%
2026-08-13	18.3400	19.1600	18.3400	18.4800	-2.788%	6	826	+45.022%
2026-08-12	18.9800	19.0100	18.9800	19.0100	+4.623%	10	825	+40.978%
2026-08-11	19.8600	19.8600	18.0000	18.1700	-10.360%	454	821	+47.496%
2026-08-10	20.1000	20.2700	20.1000	20.2700	-7.864%	2	820	+32.215%
2026-08-07	22.0000	22.0000	22.0000	22.0000	+11.111%	1	820	+21.818%
2026-08-06	19.8000	19.8000	19.8000	19.8000	-0.652%	1	819	+35.354%
2026-08-05	20.9600	20.9600	19.9300	19.9300	-0.747%	4	818	+34.471%
2026-08-04	20.0800	20.0800	20.0800	20.0800	+2.449%	1	820	+33.466%
2026-07-31	19.6000	19.6000	19.6000	19.6000	-7.416%	1	820	+36.735%
2026-07-30	21.1700	21.1700	21.1700	21.1700	+1.195%	2	819	+26.594%
2026-07-29	20.9200	20.9200	20.9200	20.9200	+1.161%	1	817	+28.107%
2026-07-28	21.9700	22.0000	20.6800	20.6800	+3.400%	25	817	+29.594%
2026-07-24	20.0000	20.0000	20.0000	20.0000	-6.977%	2	814	+34.000%
2026-07-23	22.7500	22.7500	21.5000	21.5000	-14.513%	2	812	+24.651%
2026-07-21	26.0000	26.0000	25.1000	25.1500	+7.249%	4	810	+6.561%
2026-07-20	23.4500	23.4500	23.4500	23.4500	+11.454%	4	811	+14.286%
2026-07-17	21.2500	21.2500	21.0400	21.0400	-18.607%	2	811	+27.376%
2026-07-15	28.0000	28.0000	24.4500	25.8500	-3.545%	8	811	+3.675%
2026-07-10	26.8000	26.8000	26.8000	26.8000	+7.243%	1	807	0.000%
2026-07-09	24.9900	24.9900	24.9900	24.9900	+3.052%	1	806	+7.243%
2026-07-08	23.9900	24.5000	20.5000	24.2500	-10.019%	10	805	+10.515%
2026-07-07	26.9500	26.9500	26.9500	26.9500	+2.161%	1	804	-0.557%
2026-07-06	26.3800	26.3800	26.3800	26.3800	-14.903%	1	803	+1.592%
2026-07-02	31.0000	31.0000	31.0000	31.0000	+19.691%	2	802	-13.548%
2026-07-01	25.9000	25.9000	25.9000	25.9000	+23.628%	2	802	+3.475%
2026-06-30	24.0000	24.0000	20.9500	20.9500	-16.200%	2	802	+27.924%
2026-06-29	25.0000	25.0000	25.0000	25.0000	+21.477%	2	801	+7.200%
2026-06-26	25.9500	25.9500	20.5000	20.5800	-6.455%	10	801	+30.224%
2026-06-25	22.4000	22.5000	21.5000	22.0000	-13.725%	8	798	+21.818%
2026-06-24	25.5000	25.5000	25.5000	25.5000	-5.134%	1	791	+5.098%
2026-06-23	26.8700	26.8900	26.8600	26.8800	-14.340%	32	790	-0.298%
2026-06-22	32.5000	32.5000	31.3800	31.3800	+5.763%	3	790	-14.595%
2026-06-18	33.2500	33.2500	29.5000	29.6700	-11.433%	53	329	-9.673%
2026-06-17	36.5000	36.5000	33.5000	33.5000	-19.258%	451	329	-20.000%
2026-06-15	41.4900	41.4900	41.4900	41.4900	+12.135%	1	329	-35.406%
2026-06-12	37.0000	37.0000	37.0000	37.0000	+9.923%	1	329	-27.568%
2026-06-11	33.6600	33.6600	33.6600	33.6600	-6.213%	1	328	-20.380%
2026-06-10	35.8900	35.8900	35.8900	35.8900	-0.884%	1	328	-25.327%
2026-06-09	37.9100	37.9100	36.2100	36.2100	-5.948%	4	328	-25.987%
2026-06-08	38.6200	39.2000	38.5000	38.5000	+11.594%	11	328	-30.390%
2026-06-05	36.8700	36.8700	34.5000	34.5000	-13.707%	7	321	-22.319%
2026-06-04	38.9300	41.7500	38.4500	39.9800	+1.215%	27	316	-32.966%
2026-06-03	41.2800	41.8000	39.5000	39.5000	-4.358%	6	322	-32.152%
2026-06-02	44.4000	44.4000	41.3000	41.3000	-16.295%	15	321	-35.109%
2026-06-01	49.3400	49.3400	49.3400	49.3400	+7.729%	10	308	-45.683%
2026-05-28	45.8000	45.8000	45.8000	45.8000	-7.493%	11	308	-41.485%
2026-05-27	51.9000	51.9000	49.5100	49.5100	-12.835%	4	319	-45.870%
2026-05-21	55.6500	56.8000	55.6000	56.8000	+6.667%	7	315	-52.817%
2026-05-19	53.2500	53.2500	53.2500	53.2500	-1.389%	4	315	-49.671%
2026-05-18	58.8500	58.8500	54.0000	54.0000	-14.026%	7	309	-50.370%
2026-05-15	62.8100	62.8100	62.8100	62.8100	-0.852%	2	309	-57.332%
2026-05-13	63.3500	63.3500	63.3500	63.3500	-2.538%	5	306	-57.695%
2026-05-12	65.0000	65.0000	65.0000	65.0000	-12.869%	1	308	-58.769%
2026-05-11	70.0000	74.6000	70.0000	74.6000	+9.513%	6	308	-64.075%
2026-05-04	67.8500	68.1200	65.9500	68.1200	+6.471%	5	307	-60.658%
2026-05-01	62.5000	64.8500	62.5000	63.9800	+19.835%	8	305	-58.112%
2026-04-28	54.3300	55.5000	53.3900	53.3900	-10.719%	16	305	-49.803%
2026-04-24	59.8000	59.8000	59.8000	59.8000	-3.936%	3	305	-55.184%
2026-04-23	62.2500	62.2500	62.2500	62.2500	-6.867%	1	308	-56.948%
2026-04-22	65.3700	66.9500	65.3700	66.8400	+17.263%	8	307	-59.904%
2026-04-20	56.7300	57.0300	55.8300	57.0000	+0.939%	28	305	-52.982%
2026-04-17	57.4000	58.7000	56.4000	56.4700	+26.870%	5	306	-52.541%
2026-04-16	44.5100	44.5100	44.5100	44.5100	+9.901%	3	306	-39.789%
2026-04-15	40.5000	40.5000	40.5000	40.5000	-3.571%	1	309	-33.827%
2026-04-14	42.0000	42.0000	42.0000	42.0000	+12.540%	2	308	-36.190%
2026-04-10	37.3200	37.3200	36.6500	37.3200	+1.138%	74	308	-28.189%
2026-04-09	36.9000	36.9000	36.9000	36.9000	+6.957%	1	293	-27.371%
2026-04-07	35.5000	35.5000	34.5000	34.5000	-1.429%	38	293	-22.319%
2026-04-06	35.0000	35.5000	35.0000	35.0000	+9.000%	14	323	-23.429%
2026-04-02	32.8500	32.8500	32.1100	32.1100	-5.336%	3	330	-16.537%
2026-04-01	35.0500	35.0500	33.9200	33.9200	+0.385%	6	330	-20.991%
2026-03-31	34.5200	34.5200	33.7900	33.7900	-1.573%	4	332	-20.687%
2026-03-30	37.6000	37.6000	34.3300	34.3300	-6.965%	4	332	-21.934%
2026-03-27	36.7600	36.9100	36.7600	36.9000	-6.936%	24	331	-27.371%
2026-03-26	39.6500	39.6500	39.6500	39.6500	-3.293%	1	331	-32.409%
2026-03-20	42.8500	42.8500	41.0000	41.0000	-9.592%	3	331	-34.634%
2026-03-18	47.2500	47.2500	45.3500	45.3500	-9.661%	2	331	-40.904%
2026-03-17	49.4100	50.2500	49.4100	50.2000	+3.420%	5	331	-46.614%
2026-03-16	47.8700	48.5400	47.0000	48.5400	+2.233%	23	332	-44.788%
2026-03-13	48.3400	49.1100	47.3400	47.4800	+0.914%	249	325	-43.555%
2026-03-09	47.0500	47.0500	47.0500	47.0500	+6.569%	1	223	-43.039%
2026-03-06	44.1500	44.1500	44.1500	44.1500	-16.144%	1	223	-39.298%
2026-03-04	52.3300	52.7900	52.1400	52.6500	+11.429%	64	223	-49.098%
2026-03-03	47.1900	47.2500	47.0600	47.2500	-0.631%	122	199	-43.280%
2026-02-25	46.7200	47.5500	46.7200	47.5500	+16.032%	3	167	-43.638%
2026-02-24	39.0000	40.9800	39.0000	40.9800	+0.196%	16	167	-34.602%
2026-02-23	42.4100	42.5000	40.9000	40.9000	-9.111%	5	167	-34.474%
2026-02-20	45.0000	45.0000	45.0000	45.0000	+7.143%	1	166	-40.444%
2026-02-18	43.2900	44.3700	42.0000	42.0000	-4.088%	28	167	-36.190%
2026-02-17	44.4200	44.8900	43.6900	43.7900	-8.293%	102	173	-38.799%
2026-02-13	47.1000	49.0300	45.5000	47.7500	+13.636%	45	219	-43.874%
2026-02-12	42.7100	43.0000	40.0000	42.0200	-2.028%	7	219	-36.221%
2026-02-11	42.8900	42.8900	42.8900	42.8900	-13.002%	1	222	-37.515%
2026-02-10	48.0000	50.0000	48.0000	49.3000	-6.006%	3	221	-45.639%
2026-02-09	45.3500	52.4500	45.3500	52.4500	+10.888%	8	221	-48.904%
2026-02-06	42.0600	47.3000	42.0600	47.3000	+30.016%	8	216	-43.340%
2026-02-05	38.7400	38.7500	35.2500	36.3800	-16.387%	242	213	-26.333%
2026-02-04	42.2000	43.5100	40.6000	43.5100	+1.469%	15	116	-38.405%
2026-02-03	47.0000	47.0000	41.3000	42.8800	-14.394%	43	114	-37.500%
2026-02-02	48.9500	50.0900	48.9500	50.0900	-1.784%	12	119	-46.496%
2026-01-30	47.8000	51.0000	47.8000	51.0000	+7.959%	42	111	-47.451%
2026-01-29	49.0300	49.5000	46.8400	47.2400	-22.110%	22	103	-43.268%
2026-01-26	59.0300	60.6500	58.3400	60.6500	-4.937%	27	98	-55.812%
2026-01-23	64.0000	64.0000	63.8000	63.8000	+6.333%	3	96	-57.994%
2026-01-22	60.0000	60.0000	60.0000	60.0000	-3.692%	1	98	-55.333%
2026-01-21	62.3000	62.3000	62.3000	62.3000	+4.953%	1	97	-56.982%
2026-01-20	60.0000	60.4400	58.3300	59.3600	-10.991%	36	97	-54.852%
2026-01-15	69.8000	69.8000	66.6900	66.6900	-8.456%	2	95	-59.814%
2026-01-14	73.0000	77.4600	71.2700	72.8500	+11.905%	24	95	-63.212%
2026-01-13	63.9500	65.1000	63.9500	65.1000	+8.356%	5	76	-58.833%
2026-01-12	58.3000	60.0800	58.3000	60.0800	+4.487%	3	76	-55.393%
2026-01-09	57.8300	59.1000	57.2000	57.5000	-9.406%	23	75	-53.391%
2026-01-08	64.0000	64.0000	63.3000	63.4700	+4.822%	107	58	-57.775%
2026-01-07	60.5500	60.5500	60.5500	60.5500	+10.091%	2	4	-55.739%
2026-01-06	55.0000	55.0000	55.0000	55.0000	-8.940%	1	2	-51.273%
2026-01-05	61.6200	62.1600	60.4000	60.4000	0.000%	5	1	-55.629%