Dark

MSTR20280616C290
MSTR Jun 16 2028 290.00 Call (MSTR280616C00290000)
option OPRA

EOD

Aug 19, 2026

19.58+25.192%(+3.94)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	17.2500	19.6600	17.2500	19.5800	+25.192%	92	965	0.000%
2026-08-18	15.5200	15.6400	15.5200	15.6400	-10.883%	2	990	+25.192%
2026-08-05	17.6000	17.6000	17.5500	17.5500	-7.388%	10	991	+11.567%
2026-06-30	18.7000	18.9500	18.7000	18.9500	-6.420%	2	991	+3.325%
2026-06-29	20.2500	20.2500	20.2500	20.2500	+5.579%	1	990	-3.309%
2026-06-25	19.0500	19.1800	19.0500	19.1800	-28.539%	2	990	+2.086%
2026-06-18	26.8700	26.8700	26.8400	26.8400	-4.211%	4	997	-27.049%
2026-06-11	28.6400	28.6500	28.0200	28.0200	-19.483%	6	997	-30.121%
2026-06-08	34.8000	34.8000	34.8000	34.8000	+15.041%	1	1,001	-43.736%
2026-06-05	32.0000	32.0000	30.2500	30.2500	-11.029%	2	1,002	-35.273%
2026-06-04	34.0000	34.0000	34.0000	34.0000	-8.158%	1	1,003	-42.412%
2026-06-02	37.5000	37.5000	37.0200	37.0200	-11.052%	6	1,004	-47.110%
2026-05-28	39.2500	41.6200	39.2500	41.6200	-15.234%	11	999	-52.955%
2026-05-19	49.1000	49.1000	49.1000	49.1000	+0.204%	1	998	-60.122%
2026-05-18	49.0000	49.0000	49.0000	49.0000	-10.714%	1	997	-60.041%
2026-05-15	55.6100	55.6100	54.8800	54.8800	-13.096%	4	997	-64.322%
2026-05-14	63.1700	63.1700	63.1500	63.1500	+6.564%	2	996	-68.994%
2026-05-12	59.1100	59.2600	59.1100	59.2600	-2.453%	2	996	-66.959%
2026-05-04	60.7800	60.7800	60.7500	60.7500	+11.366%	4	996	-67.770%
2026-05-01	56.1000	56.1000	54.5500	54.5500	+15.328%	327	833	-64.106%
2026-04-30	47.4000	47.4000	47.3000	47.3000	-4.791%	2	833	-58.605%
2026-04-28	49.2000	50.9000	49.2000	49.6800	-5.461%	10	833	-60.588%
2026-04-27	52.5000	52.5700	52.4700	52.5500	-1.352%	182	833	-62.740%
2026-04-24	56.1800	56.1800	53.2300	53.2700	-9.018%	184	833	-63.244%
2026-04-23	56.6700	58.5500	56.6700	58.5500	-0.171%	4	835	-66.558%
2026-04-22	60.0800	60.3000	58.6500	58.6500	+12.680%	366	835	-66.616%
2026-04-21	52.7500	52.8000	51.9900	52.0500	+1.561%	616	835	-62.382%
2026-04-20	49.8700	51.3000	49.8700	51.2500	-2.157%	793	835	-61.795%
2026-04-17	50.5000	52.3800	49.5200	52.3800	+49.444%	18	1,097	-62.619%
2026-04-15	34.8000	35.0500	34.8000	35.0500	-5.653%	3	1,102	-44.137%
2026-04-14	37.1800	37.2200	37.0500	37.1500	+15.373%	446	1,101	-47.295%
2026-04-13	30.2500	32.3000	30.2500	32.2000	+2.222%	11	879	-39.193%
2026-04-09	31.5000	31.5000	31.5000	31.5000	-1.563%	1	881	-37.841%
2026-04-08	31.4800	32.0000	31.4800	32.0000	+9.552%	2	881	-38.813%
2026-04-07	29.5000	29.5000	29.2100	29.2100	+0.724%	4	883	-32.968%
2026-04-01	30.2800	30.5700	29.0000	29.0000	-3.398%	91	885	-32.483%
2026-03-31	28.7300	30.0200	28.7300	30.0200	+1.248%	4	892	-34.777%
2026-03-30	32.4200	32.4200	29.6500	29.6500	-5.573%	6	891	-33.963%
2026-03-27	30.9500	31.9800	30.9500	31.4000	-9.951%	9	890	-37.643%
2026-03-26	36.0000	36.2800	34.6000	34.8700	-11.722%	878	892	-43.849%
2026-03-25	39.5000	39.5000	39.5000	39.5000	+4.442%	1	852	-50.430%
2026-03-24	37.7600	37.8200	37.7600	37.8200	+3.987%	2	852	-48.228%
2026-03-23	37.9000	37.9500	36.0500	36.3700	-4.088%	13	852	-46.164%
2026-03-20	37.2000	37.9200	37.2000	37.9200	+1.147%	2	851	-48.365%
2026-03-19	37.9400	38.3500	37.4900	37.4900	-9.575%	44	851	-47.773%
2026-03-18	41.4000	41.4600	40.5000	41.4600	-5.773%	3	852	-52.774%
2026-03-17	43.0600	44.7100	43.0000	44.0000	+3.994%	104	852	-55.500%
2026-03-16	42.2800	42.3100	42.2800	42.3100	+5.828%	2	852	-53.723%
2026-03-13	42.4500	42.4500	39.9800	39.9800	-3.663%	336	852	-51.026%
2026-03-10	41.5000	41.5000	41.5000	41.5000	-2.742%	1	909	-52.819%
2026-03-05	42.5900	42.7700	42.5900	42.6700	-9.135%	3	912	-54.113%
2026-03-04	46.1500	47.0500	46.1500	46.9600	+19.522%	6	911	-58.305%
2026-03-02	39.2900	39.2900	39.2900	39.2900	-2.916%	1	913	-50.165%
2026-02-26	40.4700	40.4700	40.4700	40.4700	+14.322%	2	913	-51.618%
2026-02-23	37.3900	37.3900	35.4000	35.4000	-6.349%	4	912	-44.689%
2026-02-19	37.8000	37.8000	37.8000	37.8000	-2.199%	1	909	-48.201%
2026-02-18	39.3000	39.3000	38.6500	38.6500	-1.904%	9	909	-49.340%
2026-02-17	39.3500	39.4000	39.3500	39.4000	-6.190%	102	904	-50.305%
2026-02-13	42.0000	42.0000	42.0000	42.0000	+5.660%	2	902	-53.381%
2026-02-11	40.4000	40.4000	39.7500	39.7500	-9.164%	3	902	-50.742%
2026-02-10	44.0000	44.0000	43.7400	43.7600	+5.446%	4	902	-55.256%
2026-02-09	41.5000	41.5000	41.5000	41.5000	-1.775%	1	902	-52.819%
2026-02-06	41.0000	42.4000	40.8000	42.2500	+32.820%	17	901	-53.657%
2026-02-05	32.9000	32.9000	31.7500	31.8100	-18.728%	232	890	-38.447%
2026-02-03	39.8500	39.8500	37.1000	39.1400	-12.104%	83	875	-49.974%
2026-02-02	42.5000	44.5300	42.4200	44.5300	-4.030%	207	798	-56.030%
2026-01-30	42.3900	46.4000	42.0400	46.4000	+10.476%	247	595	-57.802%
2026-01-29	44.0000	44.0000	42.0000	42.0000	-18.903%	3	355	-53.381%
2026-01-28	51.7900	51.7900	51.7900	51.7900	-0.404%	1	355	-62.193%
2026-01-27	52.0000	52.0000	52.0000	52.0000	+0.678%	10	354	-62.346%
2026-01-26	51.6500	51.6500	51.6500	51.6500	-1.488%	10	344	-62.091%
2026-01-23	52.4300	52.4300	52.4300	52.4300	+0.537%	30	334	-62.655%
2026-01-22	52.1500	52.1500	52.1500	52.1500	+1.578%	2	304	-62.454%
2026-01-21	51.3400	51.3400	51.3400	51.3400	-4.732%	200	304	-61.862%
2026-01-20	53.8900	53.8900	53.8900	53.8900	-8.615%	1	107	-63.667%
2026-01-16	58.9700	58.9700	58.9700	58.9700	+5.304%	1	107	-66.797%
2026-01-13	56.0000	56.0000	56.0000	56.0000	+9.804%	3	107	-65.036%
2026-01-09	51.0000	51.2000	50.1000	51.0000	-9.237%	25	107	-61.608%
2026-01-08	54.2700	56.1900	54.2700	56.1900	0.000%	101	101	-65.154%