Dark

MSTR20281215C100
MSTR Dec 15 2028 100.00 Call (MSTR281215C00100000)
option OPRA

EOD

Aug 20, 2026

61.56+11.421%(+6.31)411

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	61.5500	62.5000	57.4500	61.5600	+11.421%	411	54,182	0.000%
2026-08-19	47.5000	56.7000	47.5000	55.2500	+21.429%	330	54,240	+11.421%
2026-08-18	49.0000	49.0000	45.3000	45.5000	-7.143%	80	54,082	+35.297%
2026-08-17	45.9000	49.9900	45.4300	49.0000	+9.131%	109	54,121	+25.633%
2026-08-14	47.3500	47.3500	44.9000	44.9000	-7.575%	121	54,127	+37.105%
2026-08-13	49.4700	50.3500	47.0000	48.5800	+3.362%	401	54,075	+26.719%
2026-08-12	49.2000	49.8400	47.0000	47.0000	-2.083%	73	54,264	+30.979%
2026-08-11	49.9700	50.0500	47.6000	48.0000	-4.000%	28	54,212	+28.250%
2026-08-10	50.0000	51.9800	48.1000	50.0000	-3.846%	797	54,201	+23.120%
2026-08-07	53.0000	56.0300	49.0000	52.0000	+6.122%	49,654	54,182	+18.385%
2026-08-06	49.6500	50.4000	48.7100	49.0000	-5.497%	112	4,888	+25.633%
2026-08-05	50.8500	53.9000	49.1800	51.8500	+1.766%	2,266	4,861	+18.727%
2026-08-04	48.0200	50.9500	48.0000	50.9500	+3.494%	583	2,657	+20.824%
2026-08-03	48.1700	49.7500	48.1000	49.2300	+1.380%	124	2,185	+25.046%
2026-07-31	47.0000	48.5600	44.9300	48.5600	-5.654%	34	2,079	+26.771%
2026-07-30	50.5000	51.8400	50.1000	51.4700	-0.233%	22	2,071	+19.604%
2026-07-29	51.2000	52.0000	49.9400	51.5900	+0.762%	408	2,064	+19.325%
2026-07-28	50.0000	52.0100	49.9800	51.2000	-2.938%	63	1,666	+20.234%
2026-07-27	50.5000	52.7500	50.5000	52.7500	+6.630%	12	1,718	+16.701%
2026-07-24	49.0000	49.5500	46.8200	49.4700	-4.774%	22	1,719	+24.439%
2026-07-23	52.4000	52.4000	49.4500	51.9500	-6.329%	28	1,718	+18.499%
2026-07-22	56.1000	56.1800	53.9300	55.4600	-0.964%	15	1,724	+10.999%
2026-07-21	56.3000	60.5000	55.4500	56.0000	+2.715%	125	1,714	+9.929%
2026-07-20	52.4500	56.0000	52.4500	54.5200	+5.741%	211	1,690	+12.913%
2026-07-17	48.1500	52.0000	46.3500	51.5600	-1.716%	249	1,566	+19.395%
2026-07-16	51.0000	52.4600	51.0000	52.4600	-4.618%	18	1,565	+17.347%
2026-07-15	55.3500	57.0000	54.0000	55.0000	+2.079%	27	1,562	+11.927%
2026-07-14	51.8700	54.5000	51.8700	53.8800	+7.139%	89	1,558	+14.254%
2026-07-13	50.1000	51.2000	48.6500	50.2900	-2.915%	124	1,555	+22.410%
2026-07-10	55.0500	55.5100	51.6700	51.8000	-1.333%	182	1,531	+18.842%
2026-07-09	52.2800	54.0000	51.8500	52.5000	+1.547%	40	1,511	+17.257%
2026-07-08	52.0000	53.0000	51.0000	51.7000	-7.679%	208	1,489	+19.072%
2026-07-07	58.0000	60.1000	55.0200	56.0000	-4.518%	48	1,471	+9.929%
2026-07-06	53.5500	59.0000	53.5000	58.6500	+1.295%	62	1,435	+4.962%
2026-07-02	57.7900	59.4000	55.5000	57.9000	+9.040%	210	1,242	+6.321%
2026-07-01	48.0000	57.2100	48.0000	53.1000	+13.220%	115	1,242	+15.932%
2026-06-30	47.7800	48.3600	45.0000	46.9000	-9.038%	36	1,233	+31.258%
2026-06-29	46.6000	52.6800	44.7700	51.5600	+14.833%	119	1,215	+19.395%
2026-06-26	44.4400	47.7500	43.7500	44.9000	-3.854%	385	1,168	+37.105%
2026-06-25	52.0500	52.3200	44.4000	46.7000	-13.035%	264	930	+31.820%
2026-06-24	56.5600	56.9000	49.6100	53.7000	-7.684%	515	859	+14.637%
2026-06-23	60.0000	61.0000	57.5000	58.1700	-5.415%	95	699	+5.828%
2026-06-22	67.5000	69.6500	60.5000	61.5000	-6.889%	59	659	+0.098%
2026-06-18	65.0000	66.5500	62.3900	66.0500	-2.896%	81	640	-6.798%
2026-06-17	73.8500	73.8500	68.0200	68.0200	-8.563%	9	640	-9.497%
2026-06-16	79.8000	79.8000	73.7500	74.3900	-9.830%	82	640	-17.247%
2026-06-15	83.0000	83.7000	80.0300	82.5000	+11.592%	56	640	-25.382%
2026-06-12	69.5000	74.3400	69.5000	73.9300	+2.681%	23	648	-16.732%
2026-06-11	69.7500	72.0000	66.4000	72.0000	+2.128%	29	638	-14.500%
2026-06-10	70.1500	72.1000	69.5300	70.5000	+1.366%	12	624	-12.681%
2026-06-09	75.0000	78.3500	68.0400	69.5500	-10.258%	79	630	-11.488%
2026-06-08	76.9100	77.9600	74.8500	77.5000	+5.947%	20	611	-20.568%
2026-06-05	74.7000	75.1500	67.3200	73.1500	-10.793%	160	599	-15.844%
2026-06-04	76.0000	82.0000	76.0000	82.0000	+4.459%	3	480	-24.927%
2026-06-03	81.0000	81.0000	77.0000	78.5000	-6.548%	11	478	-21.580%
2026-06-02	88.0000	88.0000	81.5000	84.0000	-10.638%	31	471	-26.714%
2026-06-01	90.5400	95.2800	90.5400	94.0000	-1.333%	72	448	-34.511%
2026-05-28	89.3500	96.0000	88.3000	95.2700	-3.446%	77	502	-35.384%
2026-05-27	100.0000	100.0000	98.1300	98.6700	-4.749%	53	454	-37.610%
2026-05-26	106.3800	106.6400	103.5900	103.5900	+1.063%	4	412	-40.573%
2026-05-22	103.5000	104.5000	102.5000	102.5000	-5.963%	9	410	-39.941%
2026-05-21	107.0000	109.0000	107.0000	109.0000	+0.674%	2	402	-43.523%
2026-05-19	108.0000	108.6000	107.6000	108.2700	+2.762%	4	402	-43.142%
2026-05-18	108.9900	108.9900	105.3600	105.3600	-10.712%	12	400	-41.572%
2026-05-15	116.6000	118.0000	116.6000	118.0000	-6.881%	6	400	-47.831%
2026-05-14	118.4600	132.1400	118.4600	126.7200	+6.487%	9	401	-51.420%
2026-05-13	124.9500	124.9500	119.0000	119.0000	-3.986%	4	401	-48.269%
2026-05-12	130.0000	134.0000	123.8000	123.9400	-6.742%	6	401	-50.331%
2026-05-11	133.7400	133.9000	132.9000	132.9000	+4.646%	4	401	-53.679%
2026-05-08	127.0000	127.0000	127.0000	127.0000	+6.187%	1	399	-51.528%
2026-05-07	115.0100	119.6200	115.0100	119.6000	-3.936%	5	398	-48.528%
2026-05-06	123.5200	124.9000	123.5200	124.5000	-1.347%	71	395	-50.554%
2026-05-05	126.0000	128.2000	124.0500	126.2000	+2.811%	18	458	-51.220%
2026-05-04	121.7200	124.5000	119.6100	122.7500	+5.591%	22	463	-49.849%
2026-05-01	114.1300	116.6200	114.1300	116.2500	+8.190%	3	468	-47.045%
2026-04-30	107.5000	107.5000	107.4500	107.4500	+7.097%	2	468	-42.708%
2026-04-29	100.8500	104.8500	100.3300	100.3300	-5.080%	22	466	-38.642%
2026-04-28	105.7000	105.7000	105.7000	105.7000	-5.852%	2	453	-41.760%
2026-04-27	114.1500	114.1500	109.9900	112.2700	-1.110%	17	453	-45.168%
2026-04-24	119.0900	119.0900	112.7500	113.5300	-3.992%	37	449	-45.776%
2026-04-23	118.6500	118.6500	118.2500	118.2500	-1.875%	2	436	-47.941%
2026-04-22	122.0000	122.0000	119.7800	120.5100	+8.568%	7	436	-48.917%
2026-04-21	111.0000	111.0000	111.0000	111.0000	-0.234%	2	436	-44.541%
2026-04-20	106.0200	111.2600	106.0200	111.2600	+0.989%	10	436	-44.670%
2026-04-17	108.9000	110.1700	108.9000	110.1700	+25.193%	15	440	-44.123%
2026-04-15	86.7000	88.0000	85.3500	88.0000	+3.529%	4	434	-30.045%
2026-04-14	85.0000	85.0000	85.0000	85.0000	+5.328%	1	430	-27.576%
2026-04-13	77.9800	80.7000	77.9800	80.7000	+4.277%	3	429	-23.717%
2026-04-10	78.7000	79.2000	76.7300	77.3900	-1.939%	25	429	-20.455%
2026-04-09	77.6000	80.1700	75.0000	78.9200	+3.029%	9	415	-21.997%
2026-04-08	78.2000	79.2000	75.5500	76.6000	+3.500%	17	410	-19.634%
2026-04-07	75.0000	75.0000	72.9400	74.0100	-3.758%	9	406	-16.822%
2026-04-06	74.3600	76.9000	74.3600	76.9000	+7.552%	3	402	-19.948%
2026-04-02	70.3200	71.5000	68.3000	71.5000	-2.589%	456	759	-13.902%
2026-04-01	75.6000	77.0000	72.5000	73.4000	-1.065%	21	759	-16.131%
2026-03-31	72.2500	74.5000	69.9900	74.1900	+2.331%	35	745	-17.024%
2026-03-30	78.4000	78.4000	72.5000	72.5000	-6.185%	73	722	-15.090%
2026-03-27	78.0000	78.5700	73.8000	77.2800	-6.293%	26	650	-20.342%
2026-03-26	82.9000	85.0000	81.9400	82.4700	-4.272%	73	636	-25.355%
2026-03-25	87.9300	87.9300	86.1500	86.1500	+3.795%	3	563	-28.543%
2026-03-24	86.3000	86.3000	83.0000	83.0000	-2.410%	6	562	-25.831%
2026-03-23	86.5500	87.0000	82.6000	85.0500	+1.795%	12	558	-27.619%
2026-03-20	86.7000	90.3000	82.0700	83.5500	-0.358%	15	555	-26.320%
2026-03-19	84.4000	84.4000	83.8500	83.8500	-7.112%	2	550	-26.583%
2026-03-18	90.0000	91.1500	90.0000	90.2700	-1.880%	14	550	-31.805%
2026-03-16	94.6600	94.6600	91.0600	92.0000	+3.081%	7	542	-33.087%
2026-03-13	92.1500	92.1600	89.0000	89.2500	+4.021%	9	537	-31.025%
2026-03-12	85.5000	86.4000	84.0000	85.8000	-0.233%	136	534	-28.252%
2026-03-11	89.4700	89.4700	85.0000	86.0000	-2.273%	7	526	-28.419%
2026-03-10	87.7300	90.4800	86.5000	88.0000	-0.901%	133	527	-30.045%
2026-03-09	88.9000	88.9000	88.8000	88.8000	+4.828%	2	423	-30.676%
2026-03-06	85.5500	85.5500	84.3100	84.7100	-4.820%	243	422	-27.329%
2026-03-05	94.7800	94.7800	88.5200	89.0000	-9.202%	67	355	-30.831%
2026-03-04	95.3700	98.1000	95.3700	98.0200	+16.275%	11	349	-37.196%
2026-03-03	85.0500	85.0500	83.3700	84.3000	-5.228%	5	348	-26.975%
2026-03-02	85.6700	88.9500	85.0900	88.9500	+8.954%	23	349	-30.793%
2026-02-27	82.3300	83.2800	81.0000	81.6400	-0.208%	448	353	-24.596%
2026-02-26	82.4200	82.4200	81.8100	81.8100	-6.503%	2	89	-24.752%
2026-02-25	84.6000	87.5000	83.5500	87.5000	+18.291%	64	36	-29.646%
2026-02-24	75.1500	76.9000	73.2600	73.9700	-3.041%	21	36	-16.777%
2026-02-23	79.4200	81.0300	76.2900	76.2900	-9.673%	21	19	-19.308%
2026-02-20	84.3700	84.4600	82.7500	84.4600	+5.483%	13	10	-27.113%
2026-02-19	80.0300	80.0700	80.0300	80.0700	-0.731%	6	4	-23.117%
2026-02-18	84.4800	84.4800	80.6600	80.6600	0.000%	6	2	-23.680%