Dark

MSTR20281215C120
MSTR Dec 15 2028 120.00 Call (MSTR281215C00120000)
option OPRA

EOD

Aug 20, 2026

55.50+12.874%(+6.33)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	53.1500	56.5000	53.1500	55.5000	+12.874%	12	1,527	0.000%
2026-08-19	41.7000	51.4700	41.7000	49.1700	+13.165%	18	1,525	+12.874%
2026-08-18	42.8200	43.4500	42.8200	43.4500	-0.618%	6	1,528	+27.733%
2026-08-17	43.7200	43.7200	43.7200	43.7200	+5.604%	5	1,529	+26.944%
2026-08-14	41.6000	41.6000	40.3200	41.4000	-1.311%	11	1,529	+34.058%
2026-08-13	44.2000	44.2000	41.9500	41.9500	-0.663%	102	1,527	+32.300%
2026-08-12	41.9800	42.5000	41.9800	42.2300	-5.947%	3	1,527	+31.423%
2026-08-11	44.9000	44.9000	44.9000	44.9000	+0.447%	1	1,525	+23.608%
2026-08-10	44.8500	46.8000	44.4400	44.7000	+0.540%	224	1,525	+24.161%
2026-08-07	49.4500	49.4500	44.4600	44.4600	-2.027%	426	1,310	+24.831%
2026-08-05	45.3800	45.3800	45.3800	45.3800	+0.554%	1	1,077	+22.301%
2026-08-04	44.0000	45.1300	44.0000	45.1300	+0.289%	77	1,076	+22.978%
2026-08-03	42.2200	45.0000	42.2200	45.0000	+2.975%	12	1,019	+23.333%
2026-07-31	44.3000	44.3000	40.5000	43.7000	-4.834%	19	1,016	+27.002%
2026-07-30	46.2500	46.2500	45.9200	45.9200	-3.387%	76	1,010	+20.862%
2026-07-29	45.0000	47.5300	45.0000	47.5300	+0.699%	3	1,055	+16.768%
2026-07-28	44.5000	47.2000	44.5000	47.2000	-0.632%	40	1,055	+17.585%
2026-07-27	47.3000	47.6800	47.3000	47.5000	+6.622%	7	1,056	+16.842%
2026-07-24	43.0100	44.5500	43.0000	44.5500	-3.613%	5	1,062	+24.579%
2026-07-23	47.1500	47.1500	44.9000	46.2200	-8.330%	217	1,060	+20.078%
2026-07-22	49.5500	50.4200	49.5500	50.4200	-2.097%	326	912	+10.075%
2026-07-21	53.2100	53.2100	50.7200	51.5000	0.000%	175	832	+7.767%
2026-07-20	48.3700	51.5000	47.0000	51.5000	+9.505%	128	733	+7.767%
2026-07-17	45.4500	47.0300	45.4500	47.0300	-0.885%	21	781	+18.010%
2026-07-16	47.4500	47.4500	47.4500	47.4500	-4.469%	1	762	+16.965%
2026-07-15	51.9000	51.9000	49.0000	49.6700	+0.955%	23	762	+11.737%
2026-07-14	49.3700	49.9800	48.9100	49.2000	+10.092%	125	745	+12.805%
2026-07-13	44.6900	44.6900	44.6900	44.6900	-4.915%	1	725	+24.189%
2026-07-10	47.0000	47.8000	47.0000	47.0000	-4.082%	4	724	+18.085%
2026-07-09	49.0000	49.0000	49.0000	49.0000	+2.083%	1	721	+13.265%
2026-07-08	47.0000	48.0000	46.5000	48.0000	-7.692%	18	721	+15.625%
2026-07-07	51.0000	53.6100	51.0000	52.0000	-2.439%	18	734	+6.731%
2026-07-06	51.0200	55.0000	50.9000	53.3000	-1.479%	42	733	+4.128%
2026-07-02	54.2000	54.5000	53.0300	54.1000	+9.937%	7	737	+2.588%
2026-07-01	47.8000	51.1000	46.0000	49.2100	+14.442%	26	737	+12.782%
2026-06-30	40.4500	43.0000	40.4500	43.0000	-8.355%	3	726	+29.070%
2026-06-29	43.0000	46.9200	41.6000	46.9200	+10.400%	133	723	+18.286%
2026-06-26	39.7500	42.9000	39.7500	42.5000	+0.544%	33	698	+30.588%
2026-06-25	47.5500	47.5500	41.3000	42.2700	-10.121%	42	712	+31.299%
2026-06-24	51.0000	51.3000	44.9800	47.0300	-11.197%	112	725	+18.010%
2026-06-23	53.4000	55.0500	52.9600	52.9600	-6.431%	41	707	+4.796%
2026-06-22	66.0000	66.0000	55.2500	56.6000	-5.667%	81	703	-1.943%
2026-06-18	62.7600	63.0000	56.8000	60.0000	-4.762%	35	655	-7.500%
2026-06-17	68.0800	68.2600	63.0000	63.0000	-9.936%	27	655	-11.905%
2026-06-16	70.0000	70.2500	68.0000	69.9500	-7.961%	21	655	-20.658%
2026-06-15	77.2000	77.2000	73.6000	76.0000	+7.012%	27	669	-26.974%
2026-06-12	65.7500	72.0000	64.5000	71.0200	+8.081%	16	684	-21.853%
2026-06-11	63.5000	65.7100	61.6000	65.7100	+4.302%	39	676	-15.538%
2026-06-10	67.0000	67.0000	63.0000	63.0000	-0.316%	49	680	-11.905%
2026-06-09	69.5500	69.5900	62.4000	63.2000	-11.707%	88	702	-12.184%
2026-06-08	70.1000	73.8700	69.3000	71.5800	+9.033%	38	671	-22.464%
2026-06-05	68.8600	69.8000	62.5000	65.6500	-7.379%	56	653	-15.461%
2026-06-04	70.9400	74.0000	69.3500	70.8800	-4.333%	127	647	-21.699%
2026-06-03	76.3800	77.3900	72.7500	74.0900	-4.252%	59	547	-25.091%
2026-06-02	81.4500	84.6000	75.2500	77.3800	-12.486%	477	539	-28.276%
2026-06-01	83.4000	88.4200	82.0500	88.4200	-5.322%	11	567	-37.231%
2026-05-29	85.0000	97.3500	85.0000	93.3900	+5.122%	25	568	-40.572%
2026-05-28	84.2800	88.8400	81.7000	88.8400	-1.069%	35	585	-37.528%
2026-05-27	90.0000	90.8200	89.8000	89.8000	-4.499%	10	563	-38.196%
2026-05-26	97.4900	99.5800	91.3000	94.0300	-1.848%	11	563	-40.976%
2026-05-22	101.5000	101.5000	94.6000	95.8000	-4.343%	11	560	-42.067%
2026-05-21	100.1500	100.1500	100.1500	100.1500	-1.086%	1	557	-44.583%
2026-05-20	98.6000	101.2500	98.6000	101.2500	+0.646%	4	557	-45.185%
2026-05-19	100.8000	100.8800	97.3500	100.6000	+3.477%	400	196	-44.831%
2026-05-18	97.0000	97.2200	97.0000	97.2200	-8.714%	3	196	-42.913%
2026-05-15	106.5000	106.5000	106.5000	106.5000	-12.360%	1	196	-47.887%
2026-05-14	109.6000	121.5200	109.6000	121.5200	+9.923%	3	197	-54.329%
2026-05-13	113.7500	113.7500	110.5500	110.5500	-10.268%	2	199	-49.796%
2026-05-11	120.0000	123.2000	119.9500	123.2000	+10.493%	28	199	-54.951%
2026-05-08	111.5000	111.5000	111.5000	111.5000	+0.441%	1	223	-50.224%
2026-05-07	110.0000	111.0100	110.0000	111.0100	-3.954%	20	224	-50.005%
2026-05-06	114.9000	117.0000	114.8300	115.5800	-2.084%	20	214	-51.981%
2026-05-05	120.0000	120.0000	118.0400	118.0400	+6.843%	9	200	-52.982%
2026-05-01	110.5000	110.5000	110.4800	110.4800	+11.709%	2	200	-49.765%
2026-04-30	99.4700	99.5200	98.9000	98.9000	+5.719%	17	200	-43.883%
2026-04-29	94.6000	94.6000	93.5500	93.5500	-9.175%	15	200	-40.673%
2026-04-28	99.1000	103.0000	97.8500	103.0000	-4.982%	33	213	-46.117%
2026-04-27	107.6300	108.4000	107.6000	108.4000	-0.313%	15	180	-48.801%
2026-04-24	108.7400	108.7400	108.7400	108.7400	-0.467%	10	165	-48.961%
2026-04-23	111.7700	113.2400	109.2500	109.2500	-2.455%	12	155	-49.199%
2026-04-22	112.6300	112.6300	112.0000	112.0000	+9.901%	5	145	-50.446%
2026-04-21	106.2500	106.2500	99.6200	101.9100	+0.453%	11	145	-45.540%
2026-04-20	99.0000	101.4500	99.0000	101.4500	+1.898%	11	145	-45.293%
2026-04-17	91.6300	103.0000	91.6300	99.5600	+17.406%	35	134	-44.255%
2026-04-16	79.0000	84.8000	79.0000	84.8000	+5.172%	21	103	-34.552%
2026-04-15	80.6500	80.6500	74.7500	80.6300	-0.702%	14	82	-31.167%
2026-04-14	80.0000	81.4000	80.0000	81.2000	+11.538%	4	71	-31.650%
2026-04-13	71.7800	72.8000	71.7800	72.8000	+2.405%	9	71	-23.764%
2026-04-10	71.5000	71.5000	71.0900	71.0900	-1.592%	6	73	-21.930%
2026-04-09	76.0000	76.0000	72.2400	72.2400	+4.167%	4	68	-23.173%
2026-04-08	71.0000	71.0000	69.3500	69.3500	+1.985%	2	67	-19.971%
2026-04-07	69.0800	69.0800	68.0000	68.0000	-2.857%	3	66	-18.382%
2026-04-06	67.9800	70.4500	67.0000	70.0000	+7.692%	13	64	-20.714%
2026-04-02	62.9000	69.9900	62.0000	65.0000	-4.440%	8	49	-14.615%
2026-04-01	67.0000	68.0200	66.0000	68.0200	+0.502%	4	49	-18.406%
2026-03-31	65.9500	68.0000	63.4500	67.6800	+2.158%	22	49	-17.996%
2026-03-30	71.0000	71.5000	66.2500	66.2500	-12.065%	14	38	-16.226%
2026-03-26	75.3400	75.3400	75.3400	75.3400	-6.930%	3	42	-26.334%
2026-03-23	80.9500	80.9500	80.9500	80.9500	+2.598%	3	45	-31.439%
2026-03-20	79.3000	79.3000	78.9000	78.9000	-1.988%	6	43	-29.658%
2026-03-19	80.2000	80.5000	80.2000	80.5000	-3.685%	3	45	-31.056%
2026-03-18	83.2800	83.5800	83.2800	83.5800	-7.524%	11	42	-33.597%
2026-03-17	87.7000	90.3800	87.6000	90.3800	+5.658%	12	42	-38.593%
2026-03-16	87.1900	87.1900	85.5400	85.5400	+3.672%	10	31	-35.118%
2026-03-09	82.0000	82.5100	82.0000	82.5100	+2.306%	8	21	-32.735%
2026-03-06	78.4900	80.6500	78.4900	80.6500	-1.225%	3	16	-31.184%
2026-03-05	85.3900	85.3900	81.6500	81.6500	-11.250%	3	15	-32.027%
2026-03-04	92.0000	92.0000	92.0000	92.0000	+20.909%	1	16	-39.674%
2026-02-27	76.0900	76.0900	76.0900	76.0900	-5.619%	4	16	-27.060%
2026-02-25	80.6200	80.6200	80.6200	80.6200	+8.070%	1	13	-31.159%
2026-02-23	74.6000	74.6000	74.6000	74.6000	+0.269%	1	13	-25.603%
2026-02-19	71.0700	74.4000	71.0700	74.4000	+4.480%	11	12	-25.403%
2026-02-18	75.4400	75.6600	71.2100	71.2100	0.000%	7	1	-22.062%