Dark

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

EOD

Jul 1, 2026

53.10+13.220%(+6.20)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	48.0000	57.2100	48.0000	53.1000	+13.220%	115	1,242	0.000%
2026-06-30	47.7800	48.3600	45.0000	46.9000	-9.038%	36	1,233	+13.220%
2026-06-29	46.6000	52.6800	44.7700	51.5600	+14.833%	119	1,215	+2.987%
2026-06-26	44.4400	47.7500	43.7500	44.9000	-3.854%	385	1,168	+18.263%
2026-06-25	52.0500	52.3200	44.4000	46.7000	-13.035%	264	930	+13.704%
2026-06-24	56.5600	56.9000	49.6100	53.7000	-7.684%	515	859	-1.117%
2026-06-23	60.0000	61.0000	57.5000	58.1700	-5.415%	95	699	-8.716%
2026-06-22	67.5000	69.6500	60.5000	61.5000	-6.889%	59	659	-13.659%
2026-06-18	65.0000	66.5500	62.3900	66.0500	-2.896%	81	640	-19.606%
2026-06-17	73.8500	73.8500	68.0200	68.0200	-8.563%	9	640	-21.935%
2026-06-16	79.8000	79.8000	73.7500	74.3900	-9.830%	82	640	-28.619%
2026-06-15	83.0000	83.7000	80.0300	82.5000	+11.592%	56	640	-35.636%
2026-06-12	69.5000	74.3400	69.5000	73.9300	+2.681%	23	648	-28.175%
2026-06-11	69.7500	72.0000	66.4000	72.0000	+2.128%	29	638	-26.250%
2026-06-10	70.1500	72.1000	69.5300	70.5000	+1.366%	12	624	-24.681%
2026-06-09	75.0000	78.3500	68.0400	69.5500	-10.258%	79	630	-23.652%
2026-06-08	76.9100	77.9600	74.8500	77.5000	+5.947%	20	611	-31.484%
2026-06-05	74.7000	75.1500	67.3200	73.1500	-10.793%	160	599	-27.409%
2026-06-04	76.0000	82.0000	76.0000	82.0000	+4.459%	3	480	-35.244%
2026-06-03	81.0000	81.0000	77.0000	78.5000	-6.548%	11	478	-32.357%
2026-06-02	88.0000	88.0000	81.5000	84.0000	-10.638%	31	471	-36.786%
2026-06-01	90.5400	95.2800	90.5400	94.0000	-1.333%	72	448	-43.511%
2026-05-28	89.3500	96.0000	88.3000	95.2700	-3.446%	77	502	-44.264%
2026-05-27	100.0000	100.0000	98.1300	98.6700	-4.749%	53	454	-46.184%
2026-05-26	106.3800	106.6400	103.5900	103.5900	+1.063%	4	412	-48.740%
2026-05-22	103.5000	104.5000	102.5000	102.5000	-5.963%	9	410	-48.195%
2026-05-21	107.0000	109.0000	107.0000	109.0000	+0.674%	2	402	-51.284%
2026-05-19	108.0000	108.6000	107.6000	108.2700	+2.762%	4	402	-50.956%
2026-05-18	108.9900	108.9900	105.3600	105.3600	-10.712%	12	400	-49.601%
2026-05-15	116.6000	118.0000	116.6000	118.0000	-6.881%	6	400	-55.000%
2026-05-14	118.4600	132.1400	118.4600	126.7200	+6.487%	9	401	-58.097%
2026-05-13	124.9500	124.9500	119.0000	119.0000	-3.986%	4	401	-55.378%
2026-05-12	130.0000	134.0000	123.8000	123.9400	-6.742%	6	401	-57.157%
2026-05-11	133.7400	133.9000	132.9000	132.9000	+4.646%	4	401	-60.045%
2026-05-08	127.0000	127.0000	127.0000	127.0000	+6.187%	1	399	-58.189%
2026-05-07	115.0100	119.6200	115.0100	119.6000	-3.936%	5	398	-55.602%
2026-05-06	123.5200	124.9000	123.5200	124.5000	-1.347%	71	395	-57.349%
2026-05-05	126.0000	128.2000	124.0500	126.2000	+2.811%	18	458	-57.924%
2026-05-04	121.7200	124.5000	119.6100	122.7500	+5.591%	22	463	-56.741%
2026-05-01	114.1300	116.6200	114.1300	116.2500	+8.190%	3	468	-54.323%
2026-04-30	107.5000	107.5000	107.4500	107.4500	+7.097%	2	468	-50.582%
2026-04-29	100.8500	104.8500	100.3300	100.3300	-5.080%	22	466	-47.075%
2026-04-28	105.7000	105.7000	105.7000	105.7000	-5.852%	2	453	-49.763%
2026-04-27	114.1500	114.1500	109.9900	112.2700	-1.110%	17	453	-52.703%
2026-04-24	119.0900	119.0900	112.7500	113.5300	-3.992%	37	449	-53.228%
2026-04-23	118.6500	118.6500	118.2500	118.2500	-1.875%	2	436	-55.095%
2026-04-22	122.0000	122.0000	119.7800	120.5100	+8.568%	7	436	-55.937%
2026-04-21	111.0000	111.0000	111.0000	111.0000	-0.234%	2	436	-52.162%
2026-04-20	106.0200	111.2600	106.0200	111.2600	+0.989%	10	436	-52.274%
2026-04-17	108.9000	110.1700	108.9000	110.1700	+25.193%	15	440	-51.802%
2026-04-15	86.7000	88.0000	85.3500	88.0000	+3.529%	4	434	-39.659%
2026-04-14	85.0000	85.0000	85.0000	85.0000	+5.328%	1	430	-37.529%
2026-04-13	77.9800	80.7000	77.9800	80.7000	+4.277%	3	429	-34.201%
2026-04-10	78.7000	79.2000	76.7300	77.3900	-1.939%	25	429	-31.386%
2026-04-09	77.6000	80.1700	75.0000	78.9200	+3.029%	9	415	-32.717%
2026-04-08	78.2000	79.2000	75.5500	76.6000	+3.500%	17	410	-30.679%
2026-04-07	75.0000	75.0000	72.9400	74.0100	-3.758%	9	406	-28.253%
2026-04-06	74.3600	76.9000	74.3600	76.9000	+7.552%	3	402	-30.949%
2026-04-02	70.3200	71.5000	68.3000	71.5000	-2.589%	456	759	-25.734%
2026-04-01	75.6000	77.0000	72.5000	73.4000	-1.065%	21	759	-27.657%
2026-03-31	72.2500	74.5000	69.9900	74.1900	+2.331%	35	745	-28.427%
2026-03-30	78.4000	78.4000	72.5000	72.5000	-6.185%	73	722	-26.759%
2026-03-27	78.0000	78.5700	73.8000	77.2800	-6.293%	26	650	-31.289%
2026-03-26	82.9000	85.0000	81.9400	82.4700	-4.272%	73	636	-35.613%
2026-03-25	87.9300	87.9300	86.1500	86.1500	+3.795%	3	563	-38.363%
2026-03-24	86.3000	86.3000	83.0000	83.0000	-2.410%	6	562	-36.024%
2026-03-23	86.5500	87.0000	82.6000	85.0500	+1.795%	12	558	-37.566%
2026-03-20	86.7000	90.3000	82.0700	83.5500	-0.358%	15	555	-36.445%
2026-03-19	84.4000	84.4000	83.8500	83.8500	-7.112%	2	550	-36.673%
2026-03-18	90.0000	91.1500	90.0000	90.2700	-1.880%	14	550	-41.176%
2026-03-16	94.6600	94.6600	91.0600	92.0000	+3.081%	7	542	-42.283%
2026-03-13	92.1500	92.1600	89.0000	89.2500	+4.021%	9	537	-40.504%
2026-03-12	85.5000	86.4000	84.0000	85.8000	-0.233%	136	534	-38.112%
2026-03-11	89.4700	89.4700	85.0000	86.0000	-2.273%	7	526	-38.256%
2026-03-10	87.7300	90.4800	86.5000	88.0000	-0.901%	133	527	-39.659%
2026-03-09	88.9000	88.9000	88.8000	88.8000	+4.828%	2	423	-40.203%
2026-03-06	85.5500	85.5500	84.3100	84.7100	-4.820%	243	422	-37.316%
2026-03-05	94.7800	94.7800	88.5200	89.0000	-9.202%	67	355	-40.337%
2026-03-04	95.3700	98.1000	95.3700	98.0200	+16.275%	11	349	-45.827%
2026-03-03	85.0500	85.0500	83.3700	84.3000	-5.228%	5	348	-37.011%
2026-03-02	85.6700	88.9500	85.0900	88.9500	+8.954%	23	349	-40.304%
2026-02-27	82.3300	83.2800	81.0000	81.6400	-0.208%	448	353	-34.958%
2026-02-26	82.4200	82.4200	81.8100	81.8100	-6.503%	2	89	-35.094%
2026-02-25	84.6000	87.5000	83.5500	87.5000	+18.291%	64	36	-39.314%
2026-02-24	75.1500	76.9000	73.2600	73.9700	-3.041%	21	36	-28.214%
2026-02-23	79.4200	81.0300	76.2900	76.2900	-9.673%	21	19	-30.397%
2026-02-20	84.3700	84.4600	82.7500	84.4600	+5.483%	13	10	-37.130%
2026-02-19	80.0300	80.0700	80.0300	80.0700	-0.731%	6	4	-33.683%
2026-02-18	84.4800	84.4800	80.6600	80.6600	0.000%	6	2	-34.168%