Dark

MSTR20281215C110
MSTR Dec 15 2028 110.00 Call (MSTR281215C00110000)
option OPRA

EOD

Aug 20, 2026

59.00+13.396%(+6.97)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	56.3500	59.7500	55.8100	59.0000	+13.396%	211	47,858	0.000%
2026-08-19	43.3500	55.2500	43.3500	52.0300	+16.164%	161	48,042	+13.396%
2026-08-18	44.7000	45.3800	44.2000	44.7900	-3.677%	409	48,045	+31.726%
2026-08-17	44.4000	46.6500	44.2600	46.5000	+10.979%	154	48,044	+26.882%
2026-08-14	42.7000	44.1000	41.9000	41.9000	-9.737%	62	48,173	+40.811%
2026-08-13	46.0900	47.5000	44.2500	46.4200	+3.431%	441	48,169	+27.100%
2026-08-12	46.2900	46.6200	44.5600	44.8800	+1.309%	343	48,365	+31.462%
2026-08-11	47.2800	47.6800	44.0700	44.3000	-5.745%	289	48,344	+33.183%
2026-08-10	47.7500	49.9500	45.7800	47.0000	-3.550%	3,375	48,319	+25.532%
2026-08-07	51.0000	54.2000	46.7000	48.7300	+2.719%	49,776	51,532	+21.075%
2026-08-06	47.3300	47.4400	47.3300	47.4400	-3.085%	2	2,255	+24.368%
2026-08-05	47.9500	48.9500	46.4800	48.9500	+7.112%	2,057	2,255	+20.531%
2026-08-04	45.7000	45.7000	45.7000	45.7000	-0.652%	1	214	+29.103%
2026-08-03	43.2500	46.0000	43.2500	46.0000	+2.222%	8	213	+28.261%
2026-07-31	46.1500	46.1500	43.1500	45.0000	-9.091%	14	211	+31.111%
2026-07-30	49.0000	49.5000	48.0000	49.5000	+2.400%	3	208	+19.192%
2026-07-29	48.3400	48.3400	48.3400	48.3400	-1.347%	5	208	+22.052%
2026-07-28	48.0600	49.5000	48.0600	49.0000	-1.010%	6	208	+20.408%
2026-07-27	49.5000	49.5000	49.5000	49.5000	+9.756%	5	205	+19.192%
2026-07-24	46.7500	47.1500	44.4100	45.1000	-7.316%	24	208	+30.820%
2026-07-23	49.2000	49.2000	48.6600	48.6600	-8.534%	9	209	+21.249%
2026-07-21	55.4500	55.4500	53.2000	53.2000	-0.319%	4	206	+10.902%
2026-07-20	53.3700	53.3700	53.3700	53.3700	+10.979%	1	209	+10.549%
2026-07-17	48.4000	48.4000	48.0700	48.0900	-3.647%	4	210	+22.687%
2026-07-16	49.7000	49.9100	49.7000	49.9100	-2.176%	2	207	+18.213%
2026-07-14	49.3700	51.0200	49.3700	51.0200	+6.848%	2	207	+15.641%
2026-07-13	47.5000	47.9300	47.5000	47.7500	-9.906%	3	206	+23.560%
2026-07-10	53.0000	53.0000	53.0000	53.0000	+5.452%	1	205	+11.321%
2026-07-09	51.0400	51.0400	50.2600	50.2600	+0.159%	6	205	+17.390%
2026-07-08	49.5500	50.1800	49.5500	50.1800	-9.602%	14	211	+17.577%
2026-07-07	55.0000	55.5100	55.0000	55.5100	+1.185%	11	216	+6.287%
2026-07-06	53.1500	54.8600	51.6100	54.8600	+2.160%	35	225	+7.546%
2026-07-02	57.9200	57.9200	53.4500	53.7000	+3.909%	17	228	+9.870%
2026-07-01	51.4000	53.0700	50.7500	51.6800	+16.004%	22	228	+14.164%
2026-06-30	44.2900	44.8100	43.4200	44.5500	-12.303%	13	223	+32.435%
2026-06-29	43.6800	51.6500	43.6800	50.8000	+19.896%	11	216	+16.142%
2026-06-26	42.5000	45.3200	42.0000	42.3700	-2.012%	53	217	+39.249%
2026-06-25	46.1500	46.4500	42.5000	43.2400	-12.363%	61	191	+36.448%
2026-06-24	53.6200	53.6200	47.0000	49.3400	-10.535%	55	201	+19.578%
2026-06-23	57.0000	59.9500	53.9000	55.1500	-4.914%	37	186	+6.981%
2026-06-22	65.9000	65.9000	58.0000	58.0000	-8.141%	43	177	+1.724%
2026-06-18	65.2500	65.2500	59.5000	63.1400	-7.147%	44	161	-6.557%
2026-06-17	69.1700	70.9300	68.0000	68.0000	-4.225%	13	161	-13.235%
2026-06-16	73.2000	73.2000	71.0000	71.0000	-9.898%	5	161	-16.901%
2026-06-15	77.5000	78.8000	77.5000	78.8000	+11.268%	3	161	-25.127%
2026-06-12	74.5000	74.5000	70.8200	70.8200	+6.145%	4	161	-16.690%
2026-06-11	66.6000	66.7200	63.6700	66.7200	-1.868%	4	160	-11.571%
2026-06-10	68.1400	68.1400	67.9900	67.9900	+1.858%	12	158	-13.223%
2026-06-09	65.2500	66.8500	65.2500	66.7500	-9.797%	19	170	-11.610%
2026-06-08	74.0000	74.0000	74.0000	74.0000	+8.904%	1	176	-20.270%
2026-06-05	68.6000	68.6000	65.0000	67.9500	-8.914%	59	176	-13.171%
2026-06-04	75.3000	75.3000	74.6000	74.6000	+0.634%	12	165	-20.912%
2026-06-03	76.3500	77.7200	74.1300	74.1300	-7.349%	28	165	-20.410%
2026-06-02	80.0500	80.0500	80.0100	80.0100	-13.549%	7	172	-26.259%
2026-06-01	92.6000	92.6000	92.5500	92.5500	-5.609%	4	172	-36.251%
2026-05-29	98.0500	98.0500	98.0500	98.0500	+5.260%	1	171	-39.827%
2026-05-27	94.3500	94.3500	93.1500	93.1500	-8.998%	7	171	-36.661%
2026-05-19	102.3600	102.3600	102.3600	102.3600	-0.234%	1	178	-42.360%
2026-05-18	102.6000	102.6000	102.6000	102.6000	-7.359%	6	178	-42.495%
2026-05-15	110.7500	110.7500	110.7500	110.7500	-3.063%	1	178	-46.727%
2026-05-14	114.2500	114.2500	114.2500	114.2500	-0.009%	1	172	-48.359%
2026-05-13	114.2600	114.2600	114.2600	114.2600	-5.555%	1	171	-48.363%
2026-05-11	121.6000	121.6000	120.9800	120.9800	+0.901%	2	171	-51.232%
2026-05-06	119.4500	120.7400	119.4500	119.9000	-2.290%	6	170	-50.792%
2026-05-05	124.4500	124.4500	122.7100	122.7100	+3.118%	5	170	-51.919%
2026-05-04	115.6400	119.0000	115.6400	119.0000	+9.910%	3	167	-50.420%
2026-05-01	108.2700	108.2700	108.2700	108.2700	+9.841%	3	170	-45.507%
2026-04-29	98.5700	98.5700	98.5700	98.5700	-6.124%	2	170	-40.144%
2026-04-28	105.0000	105.0000	105.0000	105.0000	-4.865%	7	170	-43.810%
2026-04-27	106.8000	110.3700	106.8000	110.3700	+0.382%	3	163	-46.543%
2026-04-24	112.0400	112.0400	109.9500	109.9500	-2.267%	6	160	-46.339%
2026-04-23	112.0300	112.5000	111.8300	112.5000	-3.017%	106	159	-47.556%
2026-04-22	113.0600	116.0000	113.0600	116.0000	+10.203%	2	89	-49.138%
2026-04-21	104.5600	105.9700	104.5600	105.2600	+4.135%	45	70	-43.948%
2026-04-20	101.0800	101.0800	101.0800	101.0800	-3.807%	2	68	-41.630%
2026-04-17	106.0000	106.0000	105.0800	105.0800	+41.732%	8	68	-43.852%
2026-04-09	74.1600	74.4100	74.1400	74.1400	+0.393%	12	69	-20.421%
2026-04-08	78.2600	78.2600	73.8500	73.8500	+5.304%	11	69	-20.108%
2026-04-07	70.2900	70.6500	69.8500	70.1300	-5.511%	17	80	-15.871%
2026-04-06	70.9200	74.2200	70.9200	74.2200	+7.487%	4	66	-20.507%
2026-04-02	67.0000	69.0500	67.0000	69.0500	-7.315%	4	63	-14.555%
2026-03-27	74.5000	74.5000	74.5000	74.5000	-9.146%	1	63	-20.805%
2026-03-19	82.0000	82.0000	82.0000	82.0000	-7.865%	7	62	-28.049%
2026-03-16	89.0000	89.0000	89.0000	89.0000	+3.488%	1	58	-33.708%
2026-03-13	86.0000	86.0000	86.0000	86.0000	+2.381%	2	59	-31.395%
2026-03-11	84.0000	84.0000	84.0000	84.0000	+2.439%	1	59	-29.762%
2026-03-06	82.8000	82.8000	82.0000	82.0000	-3.529%	2	59	-28.049%
2026-03-05	88.6500	88.6500	85.0000	85.0000	+9.044%	10	59	-30.588%
2026-02-27	78.5500	78.5500	77.7800	77.9500	-4.532%	197	55	-24.310%
2026-02-26	82.1300	82.1300	81.5900	81.6500	-0.024%	195	198	-27.740%
2026-02-25	80.1500	81.6700	80.1500	81.6700	+6.591%	6	3	-27.758%
2026-02-19	76.5300	76.6200	76.4000	76.6200	-2.618%	3	3	-22.997%
2026-02-18	78.6800	78.6800	78.6800	78.6800	0.000%	3	3	-25.013%