Dark

MSTR20280616C345
MSTR Jun 16 2028 345.00 Call (MSTR280616C00345000)
option OPRA

EOD

Aug 20, 2026

19.00+15.854%(+2.60)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.4700	20.0000	18.4700	19.0000	+15.854%	47	977	0.000%
2026-08-19	13.7000	17.0000	13.7000	16.4000	+31.200%	29	1,004	+15.854%
2026-08-18	12.6000	12.6000	12.5000	12.5000	-5.303%	2	1,004	+52.000%
2026-08-17	12.7500	13.5500	12.1700	13.2000	+3.529%	45	1,004	+43.939%
2026-08-14	12.0000	12.7500	12.0000	12.7500	-1.544%	15	984	+49.020%
2026-08-13	13.5000	13.5000	12.6900	12.9500	+2.778%	56	975	+46.718%
2026-08-12	13.2500	13.2500	12.0000	12.6000	+0.800%	36	977	+50.794%
2026-08-11	13.5500	13.5500	12.5000	12.5000	-10.650%	9	968	+52.000%
2026-08-10	14.2000	14.2000	13.6900	13.9900	-4.505%	22	963	+35.811%
2026-08-07	15.6700	15.6700	14.0000	14.6500	+6.159%	39	942	+29.693%
2026-08-06	13.7300	14.4500	13.7300	13.8000	-6.122%	13	955	+37.681%
2026-08-05	14.7000	14.8300	14.6900	14.7000	-0.271%	6	954	+29.252%
2026-08-04	13.4500	14.7400	13.4500	14.7400	+10.082%	167	955	+28.901%
2026-08-03	12.5300	14.1700	12.5300	13.3900	-4.357%	7	945	+41.897%
2026-07-31	14.9500	14.9500	12.7900	14.0000	-3.448%	11	941	+35.714%
2026-07-29	14.5000	14.5000	14.5000	14.5000	-2.027%	10	941	+31.034%
2026-07-28	15.3000	15.3000	14.8000	14.8000	-10.466%	16	951	+28.378%
2026-07-27	15.1000	16.5300	15.1000	16.5300	+12.833%	8	946	+14.943%
2026-07-24	14.6500	14.6500	14.6500	14.6500	-5.848%	10	951	+29.693%
2026-07-23	18.4500	18.4500	15.3500	15.5600	-11.035%	76	941	+22.108%
2026-07-22	17.9500	18.0800	17.4900	17.4900	-12.985%	3	882	+8.634%
2026-07-21	18.6900	20.1000	18.6900	20.1000	+16.657%	3	881	-5.473%
2026-07-20	17.0300	17.2300	17.0300	17.2300	+5.706%	15	878	+10.273%
2026-07-17	15.4000	16.8500	15.4000	16.3000	-2.687%	14	883	+16.564%
2026-07-16	17.0000	17.0000	16.7500	16.7500	-9.946%	25	874	+13.433%
2026-07-15	19.1800	19.3000	18.1100	18.6000	+2.479%	23	851	+2.151%
2026-07-14	17.7000	18.1500	17.7000	18.1500	+12.037%	101	848	+4.683%
2026-07-13	16.0000	16.5600	16.0000	16.2000	-5.814%	113	847	+17.284%
2026-07-09	18.5000	18.5000	17.2000	17.2000	-4.178%	12	834	+10.465%
2026-07-08	18.0000	18.0000	16.5500	17.9500	-5.774%	6	839	+5.850%
2026-07-07	19.8400	20.5700	19.0500	19.0500	-4.750%	3	838	-0.262%
2026-07-06	20.0000	20.0000	20.0000	20.0000	-1.478%	25	837	-5.000%
2026-07-02	20.6000	20.9700	19.0200	20.3000	+10.929%	42	780	-6.404%
2026-07-01	19.2500	20.3500	18.3000	18.3000	+14.375%	10	780	+3.825%
2026-06-30	15.8800	16.5000	15.3500	16.0000	-6.048%	23	772	+18.750%
2026-06-29	16.3000	19.0000	15.8500	17.0300	-0.409%	17	763	+11.568%
2026-06-26	15.3800	17.1000	15.3800	17.1000	+2.703%	33	756	+11.111%
2026-06-25	17.4000	17.6000	15.8400	16.6500	-7.807%	30	756	+14.114%
2026-06-24	20.0000	20.0000	17.1600	18.0600	-12.500%	122	740	+5.205%
2026-06-23	21.0000	21.0000	20.5000	20.6400	-4.665%	13	742	-7.946%
2026-06-22	23.6000	23.6000	21.6500	21.6500	-4.877%	15	749	-12.240%
2026-06-18	24.0000	24.0000	22.2500	22.7600	-19.576%	13	732	-16.520%
2026-06-17	26.2500	28.3000	26.2000	28.3000	+5.204%	11	732	-32.862%
2026-06-16	29.6800	29.8700	26.9000	26.9000	-13.810%	9	732	-29.368%
2026-06-15	30.1000	31.5500	30.0000	31.2100	+11.464%	46	730	-39.122%
2026-06-12	25.6000	28.6900	25.6000	28.0000	+9.804%	14	714	-32.143%
2026-06-11	25.0000	25.5000	23.7300	25.5000	+2.327%	43	712	-25.490%
2026-06-10	24.9200	24.9200	24.9200	24.9200	-4.338%	2	683	-23.756%
2026-06-09	28.7000	28.7000	25.0000	26.0500	-14.309%	7	683	-27.063%
2026-06-08	29.0000	30.4000	29.0000	30.4000	+13.053%	106	685	-37.500%
2026-06-05	28.6500	28.6500	25.2000	26.8900	-11.488%	73	736	-29.342%
2026-06-04	28.9500	30.8000	27.8500	30.3800	+3.088%	25	756	-37.459%
2026-06-03	30.1500	31.5000	29.4700	29.4700	-8.050%	187	753	-35.528%
2026-06-02	32.4500	33.2500	31.0700	32.0500	-9.845%	524	747	-40.718%
2026-06-01	35.0000	35.9500	35.0000	35.5500	-8.916%	127	927	-46.554%
2026-05-29	35.2000	40.5000	35.2000	39.0300	+9.175%	179	889	-51.319%
2026-05-28	33.1800	36.5900	33.1800	35.7500	-0.418%	3,608	887	-46.853%
2026-05-27	38.8700	38.8700	35.8500	35.9000	-10.407%	800	241	-47.075%
2026-05-22	40.0700	40.0700	40.0700	40.0700	-5.540%	1	144	-52.583%
2026-05-20	42.4000	42.5900	41.1500	42.4200	+1.751%	8	144	-55.210%
2026-05-19	41.6800	41.7000	41.6700	41.6900	-0.738%	12	147	-54.426%
2026-05-18	41.8000	42.9200	38.7500	42.0000	-14.547%	47	147	-54.762%
2026-05-15	47.6700	49.1500	46.8500	49.1500	-8.813%	32	147	-61.343%
2026-05-14	47.0000	53.9000	47.0000	53.9000	+11.826%	41	135	-64.750%
2026-05-13	48.7500	48.7500	47.0000	48.2000	-5.638%	3	115	-60.581%
2026-05-12	53.7000	53.7000	49.6000	51.0800	-10.699%	13	115	-62.803%
2026-05-11	54.5100	57.2000	52.6000	57.2000	+8.539%	7	115	-66.783%
2026-05-08	49.9000	52.7000	49.5000	52.7000	+12.727%	41	111	-63.947%
2026-05-07	49.8500	50.2000	46.5000	46.7500	-10.355%	27	91	-59.358%
2026-05-06	51.2000	52.5500	49.7000	52.1500	-0.950%	26	104	-63.567%
2026-05-05	52.1000	53.3000	50.0000	52.6500	+2.732%	57	101	-63.913%
2026-05-04	49.6500	52.5500	48.1700	51.2500	+7.106%	24	82	-62.927%
2026-05-01	48.2000	48.2000	47.8500	47.8500	+16.707%	3	62	-60.293%
2026-04-30	41.0000	41.0000	41.0000	41.0000	+6.910%	2	62	-53.659%
2026-04-29	41.1600	41.1600	38.1700	38.3500	-8.734%	55	62	-50.456%
2026-04-28	41.7000	42.5000	40.0000	42.0200	-5.679%	9	13	-54.783%
2026-04-27	45.6500	45.6500	44.1600	44.5500	-1.000%	11	13	-57.351%
2026-04-24	45.0000	45.5600	45.0000	45.0000	-8.592%	3	9	-57.778%
2026-04-23	49.1300	49.2300	49.1300	49.2300	-0.142%	2	8	-61.406%
2026-04-22	49.0300	51.2000	49.0300	49.3000	+10.045%	11	0	-61.460%
2026-04-21	44.5700	44.8000	44.5700	44.8000	+5.960%	2	0	-57.589%
2026-04-20	41.7500	42.6500	41.7500	42.2800	0.000%	6	0	-55.061%