Dark

MSTR20280616C300
MSTR Jun 16 2028 300.00 Call (MSTR280616C00300000)
option OPRA

EOD

Aug 20, 2026

21.93+18.221%(+3.38)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.0000	23.1500	21.9300	21.9300	+18.221%	24	3,063	0.000%
2026-08-19	17.7500	19.3800	17.7500	18.5500	+33.453%	78	3,055	+18.221%
2026-08-18	14.8000	15.3500	13.9000	13.9000	-9.857%	20	3,012	+57.770%
2026-08-17	14.2500	15.4200	14.2500	15.4200	+6.713%	32	3,011	+42.218%
2026-08-14	14.2700	14.4800	14.0000	14.4500	-6.169%	9	3,010	+51.765%
2026-08-13	15.0000	15.7700	14.6000	15.4000	-0.645%	20	3,010	+42.403%
2026-08-12	15.5000	15.5000	15.5000	15.5000	-3.125%	5	3,019	+41.484%
2026-08-11	15.8200	16.0000	15.8200	16.0000	+1.266%	10	3,024	+37.063%
2026-08-10	16.8000	16.8000	15.8000	15.8000	-1.312%	14	3,034	+38.797%
2026-08-07	17.9500	17.9500	16.0000	16.0100	-0.989%	9	3,032	+36.977%
2026-08-06	17.0500	17.0500	16.1700	16.1700	-4.882%	22	3,031	+35.622%
2026-08-05	16.9500	17.0000	16.5600	17.0000	+2.906%	21	3,025	+29.000%
2026-08-04	15.2800	16.5200	15.2800	16.5200	+3.250%	2	3,031	+32.748%
2026-08-03	17.0000	17.0000	16.0000	16.0000	+2.762%	12	3,033	+37.063%
2026-07-31	15.0000	15.5700	15.0000	15.5700	-9.739%	5	3,033	+40.848%
2026-07-30	17.0000	17.3500	17.0000	17.2500	+3.916%	7	3,033	+27.130%
2026-07-29	17.2800	17.5000	16.6000	16.6000	-9.141%	13	3,030	+32.108%
2026-07-28	16.7000	18.2800	16.7000	18.2700	-3.333%	7	3,023	+20.033%
2026-07-27	18.9000	18.9000	18.9000	18.9000	+26.000%	9	3,024	+16.032%
2026-07-24	15.0000	15.0000	15.0000	15.0000	-29.412%	1	3,024	+46.200%
2026-07-23	21.2500	21.2500	21.2500	21.2500	-3.277%	1	3,024	+3.200%
2026-07-21	21.9700	21.9700	21.9700	21.9700	+4.619%	10	3,023	-0.182%
2026-07-20	21.0000	21.0000	21.0000	21.0000	+9.091%	1	3,023	+4.429%
2026-07-17	17.0000	19.2500	17.0000	19.2500	-8.333%	7	3,022	+13.922%
2026-07-15	21.0000	21.0000	21.0000	21.0000	0.000%	2	3,022	+4.429%
2026-07-14	20.5000	22.0000	20.5000	21.0000	+12.420%	84	3,022	+4.429%
2026-07-13	19.0000	19.0000	18.6800	18.6800	-1.684%	7	3,078	+17.398%
2026-07-10	20.5000	20.5000	19.0000	19.0000	-5.000%	21	3,078	+15.421%
2026-07-09	21.7000	21.7000	20.0000	20.0000	-4.762%	2	3,058	+9.650%
2026-07-08	20.7000	21.0000	20.7000	21.0000	-6.667%	6	3,058	+4.429%
2026-07-07	24.2200	24.2200	20.9500	22.5000	-3.017%	8	3,053	-2.533%
2026-07-06	23.0700	23.6500	23.0700	23.2000	+3.157%	14	3,055	-5.474%
2026-07-02	24.0000	24.0000	22.2000	22.4900	-0.044%	25	3,066	-2.490%
2026-07-01	21.6700	23.0000	21.6700	22.5000	+18.421%	5	3,066	-2.533%
2026-06-30	18.2200	19.0000	17.8300	19.0000	-5.000%	27	3,069	+15.421%
2026-06-29	19.1900	21.8000	17.5000	20.0000	0.000%	38	3,072	+9.650%
2026-06-26	19.4900	20.0000	18.0000	20.0000	+6.667%	11	3,067	+9.650%
2026-06-25	20.0000	20.0000	18.5000	18.7500	-10.373%	89	3,064	+16.960%
2026-06-24	24.1000	24.1000	19.1400	20.9200	-10.330%	67	3,048	+4.828%
2026-06-23	23.9000	24.5000	22.0000	23.3300	-6.680%	16	3,053	-6.001%
2026-06-22	27.0000	27.9800	25.0000	25.0000	-5.660%	37	3,052	-12.280%
2026-06-18	28.4300	28.4300	25.1300	26.5000	-6.690%	53	3,041	-17.245%
2026-06-17	30.9400	31.3700	28.4000	28.4000	-10.748%	8	3,041	-22.782%
2026-06-16	33.0000	33.0000	29.1500	31.8200	-11.978%	8	3,041	-31.081%
2026-06-15	35.3200	37.0000	35.0500	36.1500	+17.370%	10	3,041	-39.336%
2026-06-12	30.1500	32.0000	30.1500	30.8000	+8.451%	23	3,035	-28.799%
2026-06-11	28.7000	28.7000	26.9800	28.4000	-0.141%	44	3,015	-22.782%
2026-06-10	29.2200	30.9500	28.4400	28.4400	-5.200%	96	3,044	-22.890%
2026-06-09	30.9000	30.9000	29.0000	30.0000	-9.228%	11	3,059	-26.900%
2026-06-08	33.1500	36.5500	33.0300	33.0500	+9.076%	27	3,055	-33.646%
2026-06-05	31.5300	32.0000	29.1000	30.3000	-12.097%	51	3,068	-27.624%
2026-06-04	32.2500	35.9000	32.2500	34.4700	+4.455%	55	3,068	-36.379%
2026-06-03	35.0000	37.0000	32.2500	33.0000	-8.333%	50	3,071	-33.545%
2026-06-02	36.6000	37.2600	35.0000	36.0000	-12.195%	63	3,071	-39.083%
2026-06-01	41.0000	42.0000	41.0000	41.0000	-10.870%	5	3,074	-46.512%
2026-05-29	39.0000	46.0000	39.0000	46.0000	+12.195%	12	3,073	-52.326%
2026-05-28	40.4000	41.4500	36.8500	41.0000	-1.205%	56	3,078	-46.512%
2026-05-27	42.5000	42.5000	41.5000	41.5000	-9.783%	60	3,081	-47.157%
2026-05-26	45.8000	46.1000	45.8000	46.0000	+4.545%	3	3,121	-52.326%
2026-05-22	47.1000	47.1000	44.0000	44.0000	-6.898%	13	3,123	-50.159%
2026-05-21	47.2600	47.2600	47.2600	47.2600	-2.577%	1	3,123	-53.597%
2026-05-20	47.8700	48.7000	47.8700	48.5100	+1.337%	22	3,123	-54.793%
2026-05-19	48.5000	48.5000	47.1600	47.8700	+1.205%	19	3,144	-54.188%
2026-05-18	49.9500	49.9500	46.0000	47.3000	-12.407%	6	3,144	-53.636%
2026-05-15	53.5000	54.0000	52.2400	54.0000	-10.788%	8	3,144	-59.389%
2026-05-14	53.0000	63.0000	53.0000	60.5300	+9.715%	8	3,145	-63.770%
2026-05-13	53.7000	55.1700	53.0000	55.1700	-3.211%	17	3,136	-60.250%
2026-05-12	60.0000	60.0000	57.0000	57.0000	-12.308%	2	3,136	-61.526%
2026-05-11	58.5000	65.2500	58.5000	65.0000	+16.446%	34	3,136	-66.262%
2026-05-08	54.5000	56.0000	54.5000	55.8200	+1.491%	5	3,136	-60.713%
2026-05-07	57.0000	57.0000	53.0000	55.0000	-5.172%	19	3,135	-60.127%
2026-05-06	58.0000	58.0000	58.0000	58.0000	-3.734%	2	3,148	-62.190%
2026-05-05	61.0000	61.7200	58.7500	60.2500	+3.933%	46	3,148	-63.602%
2026-05-04	55.6300	58.7000	55.4200	57.9700	+8.355%	101	3,152	-62.170%
2026-05-01	53.2500	56.1300	53.2500	53.5000	+13.396%	202	3,388	-59.009%
2026-04-30	46.0000	47.6000	46.0000	47.1800	+7.227%	28	3,388	-53.518%
2026-04-29	46.8300	46.8300	44.0000	44.0000	-8.333%	9	3,396	-50.159%
2026-04-28	48.4000	48.4000	46.1200	48.0000	-4.781%	153	3,398	-54.313%
2026-04-27	51.5500	53.2000	50.0000	50.4100	-2.401%	128	3,494	-56.497%
2026-04-24	55.0800	55.0800	50.0000	51.6500	-8.971%	16	3,553	-57.541%
2026-04-23	56.0000	57.0600	55.3600	56.7400	-2.592%	30	3,551	-61.350%
2026-04-22	55.0000	58.6800	54.9000	58.2500	+18.756%	197	3,562	-62.352%
2026-04-21	51.1000	52.0000	49.0500	49.0500	-2.485%	57	3,518	-55.291%
2026-04-20	48.1500	51.7500	46.2000	50.3000	+2.465%	190	3,518	-56.402%
2026-04-17	40.0000	53.1200	40.0000	49.0900	+28.172%	262	3,436	-55.327%
2026-04-16	35.1500	39.1000	34.0000	38.3000	+6.864%	117	3,376	-42.742%
2026-04-15	33.7000	35.8400	33.6000	35.8400	+7.984%	17	3,354	-38.811%
2026-04-14	34.2000	36.0000	32.7500	33.1900	+4.371%	669	3,360	-33.926%
2026-04-13	29.5400	31.8000	29.0000	31.8000	+5.333%	49	3,382	-31.038%
2026-04-10	31.6000	31.6000	29.8500	30.1900	-3.082%	267	3,348	-27.360%
2026-04-09	30.5500	32.0000	28.8500	31.1500	+2.771%	11	3,493	-29.599%
2026-04-08	32.0000	32.0000	29.8000	30.3100	+6.989%	71	3,486	-27.648%
2026-04-07	29.3000	29.9000	27.9900	28.3300	-5.567%	27	3,428	-22.591%
2026-04-06	30.5000	30.8500	27.4000	30.0000	+7.143%	44	3,418	-26.900%
2026-04-02	26.4000	28.6500	26.4000	28.0000	-2.778%	15	3,399	-21.679%
2026-04-01	29.3000	29.7300	28.8000	28.8000	+3.672%	11	3,399	-23.854%
2026-03-31	28.0000	29.2500	26.7300	27.7800	-2.526%	27	3,395	-21.058%
2026-03-30	31.6700	31.6700	28.3000	28.5000	-6.984%	90	3,399	-23.053%
2026-03-27	31.7200	32.5500	29.8500	30.6400	-6.328%	146	3,419	-28.427%
2026-03-26	34.7500	34.8000	32.7100	32.7100	-10.137%	126	3,429	-32.956%
2026-03-25	38.0000	38.0000	36.0000	36.4000	+4.598%	32	3,466	-39.753%
2026-03-24	35.5500	35.5500	34.8000	34.8000	-0.571%	16	3,475	-36.983%
2026-03-23	36.2500	36.4700	33.9000	35.0000	+2.041%	219	3,474	-37.343%
2026-03-20	36.6100	36.7500	34.3000	34.3000	-6.284%	19	3,575	-36.064%
2026-03-19	35.2500	37.4000	34.9000	36.6000	-4.935%	32	3,587	-40.082%
2026-03-18	38.0000	40.0000	37.7000	38.5000	-9.262%	22	3,577	-43.039%
2026-03-17	40.0000	43.2000	40.0000	42.4300	+3.488%	85	3,582	-48.315%
2026-03-16	40.7700	41.8700	39.4500	41.0000	+3.850%	56	3,557	-46.512%
2026-03-13	38.3400	42.0000	38.3400	39.4800	+4.032%	96	3,554	-44.453%
2026-03-12	37.5500	37.9500	36.0100	37.9500	-0.914%	92	3,550	-42.213%
2026-03-11	40.5400	40.5400	37.2300	38.3000	-1.289%	16	3,599	-42.742%
2026-03-10	42.0000	42.0000	38.1500	38.8000	+0.258%	131	3,601	-43.479%
2026-03-09	41.0000	43.4000	38.7000	38.7000	+3.200%	30	3,493	-43.333%
2026-03-06	39.1100	39.9500	37.5000	37.5000	-8.537%	32	3,491	-41.520%
2026-03-05	44.3000	44.3000	39.3000	41.0000	-8.889%	13	3,494	-46.512%
2026-03-04	44.0000	46.3300	43.6700	45.0000	+15.681%	132	3,489	-51.267%
2026-03-03	40.5000	41.0000	37.2400	38.9000	-4.540%	26	3,509	-43.625%
2026-03-02	38.6400	41.9500	38.1700	40.7500	+8.667%	30	3,505	-46.184%
2026-02-27	38.3000	39.2000	36.9600	37.5000	-4.943%	24	3,512	-41.520%
2026-02-26	39.3000	39.4500	37.5500	39.4500	-2.713%	8	3,508	-44.411%
2026-02-25	38.0600	41.5200	37.6500	40.5500	+13.458%	93	3,499	-45.919%
2026-02-24	34.0900	35.7400	33.3600	35.7400	0.000%	144	3,499	-38.640%
2026-02-23	36.5600	37.5000	34.5100	35.7400	-7.289%	42	3,526	-38.640%
2026-02-20	37.3000	39.6500	37.3000	38.5500	+2.200%	69	3,505	-43.113%
2026-02-19	35.2000	38.1900	34.7000	37.7200	+4.778%	294	3,503	-41.861%
2026-02-18	37.8800	39.1700	35.5000	36.0000	-6.469%	60	3,738	-39.083%
2026-02-17	38.1000	41.1500	37.2500	38.4900	-6.122%	141	3,743	-43.024%
2026-02-13	37.9000	42.0000	35.3100	41.0000	+14.846%	97	3,805	-46.512%
2026-02-12	37.9000	37.9000	35.0000	35.7000	-6.225%	45	3,805	-38.571%
2026-02-11	39.7200	40.4300	36.0000	38.0700	-8.923%	326	3,806	-42.396%
2026-02-10	42.0000	43.0000	41.4700	41.8000	-2.791%	20	3,541	-47.536%
2026-02-09	38.8000	43.6000	36.5000	43.0000	+2.674%	153	3,528	-49.000%
2026-02-06	34.6100	42.2400	34.6100	41.8800	+35.097%	258	3,491	-47.636%
2026-02-05	33.9900	35.0000	30.0000	31.0000	-17.223%	976	3,391	-29.258%
2026-02-04	36.7000	37.5100	34.4700	37.4500	-3.180%	563	2,735	-41.442%
2026-02-03	40.6000	40.8000	35.5000	38.6800	-5.659%	534	2,577	-43.304%
2026-02-02	40.8500	44.5000	39.7500	41.0000	-8.889%	994	2,777	-46.512%
2026-01-30	41.1400	45.2000	40.6000	45.0000	+8.303%	258	2,090	-51.267%
2026-01-29	47.0000	48.3000	40.5000	41.5500	-15.652%	1,286	1,953	-47.220%
2026-01-28	50.8700	50.8700	48.5500	49.2600	-2.840%	76	779	-55.481%
2026-01-27	50.0000	50.7000	48.0000	50.7000	-0.588%	73	767	-56.746%
2026-01-26	50.0000	51.5100	50.0000	51.0000	-2.430%	13	826	-57.000%
2026-01-23	50.7800	53.0600	49.0000	52.2700	+0.519%	54	820	-58.045%
2026-01-22	51.0000	52.0000	51.0000	52.0000	-1.627%	4	813	-57.827%
2026-01-21	50.0000	53.3500	48.9300	52.8600	+2.641%	345	814	-58.513%
2026-01-20	52.1700	55.0000	50.5000	51.5000	-10.466%	89	617	-57.417%
2026-01-16	54.6500	58.3000	54.0000	57.5200	-0.570%	30	572	-61.874%
2026-01-15	60.0000	60.3700	57.2000	57.8500	-8.291%	35	572	-62.092%
2026-01-14	63.6000	67.0000	63.0000	63.0800	+9.229%	23	565	-65.235%
2026-01-13	52.0000	58.0000	52.0000	57.7500	+13.124%	39	554	-62.026%
2026-01-12	47.5000	52.0000	47.4000	51.0500	+4.718%	133	537	-57.042%
2026-01-09	52.0000	52.0000	47.3800	48.7500	-7.932%	210	418	-55.015%
2026-01-08	49.0000	54.5000	48.3200	52.9500	+5.879%	140	230	-58.584%
2026-01-07	54.0000	55.0000	50.0100	50.0100	+3.498%	45	96	-56.149%
2026-01-06	53.0000	53.4200	48.3200	48.3200	-8.830%	17	60	-54.615%
2026-01-05	52.7700	53.9500	50.6000	53.0000	0.000%	55	52	-58.623%