Dark

MSTR20281215C125
MSTR Dec 15 2028 125.00 Call (MSTR281215C00125000)
option OPRA

EOD

Aug 20, 2026

56.20+17.549%(+8.39)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	53.3000	56.2000	53.3000	56.2000	+17.549%	11	805	0.000%
2026-08-19	44.6000	50.3500	44.0000	47.8100	+19.675%	9	806	+17.549%
2026-08-18	39.9500	39.9500	39.9500	39.9500	-6.659%	1	808	+40.676%
2026-08-17	42.2000	42.8000	42.2000	42.8000	+6.600%	3	808	+31.308%
2026-08-14	39.4700	40.1500	39.4700	40.1500	-5.529%	4	810	+39.975%
2026-08-13	40.7000	42.5000	40.6700	42.5000	+3.457%	3	813	+32.235%
2026-08-12	41.0800	41.0800	41.0800	41.0800	-0.773%	34	813	+36.806%
2026-08-11	42.0000	42.0000	41.4000	41.4000	-5.111%	13	813	+35.749%
2026-08-10	43.4000	44.9000	42.3500	43.6300	-6.873%	202	813	+28.810%
2026-08-07	47.0500	48.4300	46.0000	46.8500	+8.324%	209	679	+19.957%
2026-08-06	43.3100	43.3100	43.2500	43.2500	-2.260%	10	474	+29.942%
2026-08-05	44.2500	44.2500	44.2500	44.2500	+0.797%	1	474	+27.006%
2026-08-04	43.9000	43.9000	43.9000	43.9000	+1.152%	10	474	+28.018%
2026-08-03	41.3500	43.4000	39.1500	43.4000	+3.383%	28	464	+29.493%
2026-07-31	43.4800	43.4800	39.8500	41.9800	-6.670%	10	465	+33.873%
2026-07-30	44.4000	44.9800	44.4000	44.9800	+5.960%	2	459	+24.944%
2026-07-29	44.4700	44.4700	42.4500	42.4500	-6.867%	35	460	+32.391%
2026-07-28	46.0600	46.1000	45.4000	45.5800	-1.873%	76	460	+23.300%
2026-07-27	46.4500	46.4500	46.4500	46.4500	+8.401%	23	480	+20.990%
2026-07-24	44.4500	44.4500	42.8500	42.8500	-4.714%	2	457	+31.155%
2026-07-23	48.0000	48.0000	44.2500	44.9700	-9.096%	42	458	+24.972%
2026-07-21	50.8200	53.3200	49.4700	49.4700	-1.257%	47	466	+13.604%
2026-07-20	45.5000	50.1000	45.5000	50.1000	+10.547%	4	468	+12.176%
2026-07-17	42.9300	45.3200	42.9300	45.3200	-2.201%	19	467	+24.007%
2026-07-16	46.3400	46.3400	46.3400	46.3400	-4.924%	1	467	+21.278%
2026-07-15	49.8800	49.8800	47.7400	48.7400	+0.206%	12	466	+15.306%
2026-07-14	46.8400	48.6400	46.8400	48.6400	+9.426%	24	456	+15.543%
2026-07-13	40.9000	44.4500	40.9000	44.4500	-7.396%	2	453	+26.434%
2026-07-08	45.3500	48.0000	45.3500	48.0000	-8.134%	13	454	+17.083%
2026-07-06	47.8900	52.2500	47.8900	52.2500	+1.852%	9	444	+7.560%
2026-07-02	51.3900	53.0000	51.3000	51.3000	+3.636%	21	433	+9.552%
2026-07-01	48.1500	50.5200	47.4500	49.5000	+18.138%	12	433	+13.535%
2026-06-30	41.8500	41.9000	41.8500	41.9000	+1.013%	3	431	+34.129%
2026-06-29	41.0000	41.4800	41.0000	41.4800	-1.238%	2	428	+35.487%
2026-06-26	43.4400	43.4400	41.0000	42.0000	+1.010%	3	428	+33.810%
2026-06-25	46.0000	46.0000	40.7700	41.5800	-9.313%	25	427	+35.161%
2026-06-24	48.9900	50.0000	43.5000	45.8500	-12.467%	60	409	+22.574%
2026-06-23	53.7000	53.7000	51.5000	52.3800	-12.700%	44	405	+7.293%
2026-06-22	60.0000	60.0000	60.0000	60.0000	+5.634%	1	401	-6.333%
2026-06-18	61.5000	61.5000	55.7500	56.8000	-11.250%	28	376	-1.056%
2026-06-17	66.2000	66.8900	64.0000	64.0000	-4.620%	14	376	-12.188%
2026-06-16	71.2800	71.2800	67.1000	67.1000	-11.711%	30	376	-16.244%
2026-06-15	73.0600	76.0000	72.6800	76.0000	+13.909%	125	359	-26.053%
2026-06-12	68.2500	69.0800	66.0000	66.7200	+5.154%	29	380	-15.767%
2026-06-11	62.8000	63.4500	59.0000	63.4500	-2.490%	16	365	-11.426%
2026-06-10	65.0700	65.0700	65.0700	65.0700	+4.783%	1	360	-13.631%
2026-06-09	67.6500	68.5000	62.1000	62.1000	-11.133%	106	361	-9.501%
2026-06-08	69.0000	71.6000	67.8000	69.8800	+9.187%	39	302	-19.576%
2026-06-05	67.8100	67.8100	61.2500	64.0000	-10.138%	15	293	-12.188%
2026-06-04	70.8000	72.2500	69.3700	71.2200	+3.217%	114	289	-21.090%
2026-06-03	76.6700	76.6700	69.0000	69.0000	-9.211%	221	277	-18.551%
2026-06-02	74.5200	77.4000	74.5200	76.0000	-10.588%	612	345	-26.053%
2026-06-01	86.8000	86.8000	85.0000	85.0000	-0.153%	4	238	-33.882%
2026-05-29	85.1300	85.1300	85.1300	85.1300	+3.817%	1	236	-33.983%
2026-05-28	80.6000	82.0000	80.6000	82.0000	-7.345%	5	236	-31.463%
2026-05-27	90.0000	90.0000	88.5000	88.5000	-6.940%	3	236	-36.497%
2026-05-26	95.1000	95.1000	95.1000	95.1000	+0.105%	2	236	-40.904%
2026-05-22	95.0000	95.0000	95.0000	95.0000	-3.905%	1	236	-40.842%
2026-05-20	98.8600	98.8600	98.8600	98.8600	-17.617%	1	235	-43.152%
2026-05-14	120.0000	120.0000	120.0000	120.0000	+9.991%	1	236	-53.167%
2026-05-13	109.1000	109.1000	109.1000	109.1000	-3.673%	1	236	-48.488%
2026-05-12	113.2300	113.2600	113.2300	113.2600	-4.252%	2	236	-50.380%
2026-05-11	119.0000	119.0000	118.2900	118.2900	+6.090%	2	236	-52.490%
2026-05-08	111.5000	111.5000	111.5000	111.5000	+0.905%	1	236	-49.596%
2026-05-07	110.5000	110.5000	110.5000	110.5000	-2.994%	1	236	-49.140%
2026-05-06	115.0000	115.0000	113.9100	113.9100	-2.047%	11	236	-50.663%
2026-05-05	116.0000	116.2900	116.0000	116.2900	+7.576%	4	232	-51.673%
2026-05-01	108.4700	108.4700	108.1000	108.1000	+20.111%	3	231	-48.011%
2026-04-29	90.0000	90.0000	90.0000	90.0000	-4.711%	5	231	-37.556%
2026-04-28	98.0000	98.2600	94.4500	94.4500	-8.523%	9	231	-40.498%
2026-04-24	100.0000	107.0000	100.0000	103.2500	-7.399%	9	234	-45.569%
2026-04-22	113.6800	113.6800	111.5000	111.5000	+7.646%	2	234	-49.596%
2026-04-17	102.4700	103.5800	101.6500	103.5800	+29.475%	10	234	-45.742%
2026-04-16	79.6000	80.0000	79.6000	80.0000	+4.575%	3	234	-29.750%
2026-04-15	76.4800	77.3500	76.4800	76.5000	+1.607%	11	234	-26.536%
2026-04-14	78.7000	78.7000	75.0000	75.2900	+5.522%	6	237	-25.355%
2026-04-13	68.0000	71.3500	68.0000	71.3500	+1.929%	6	237	-21.233%
2026-04-10	70.0000	70.0000	70.0000	70.0000	+0.287%	1	238	-19.714%
2026-04-09	67.5500	69.8000	67.5500	69.8000	+1.542%	3	238	-19.484%
2026-04-08	74.2300	74.2300	68.0000	68.7400	+5.754%	28	240	-18.243%
2026-04-07	65.0000	66.3000	65.0000	65.0000	-2.985%	5	224	-13.538%
2026-04-06	68.1900	68.9800	67.0000	67.0000	+6.400%	6	221	-16.119%
2026-04-02	64.7300	64.7300	62.1500	62.9700	-2.794%	5	213	-10.751%
2026-04-01	69.7300	69.7300	64.7800	64.7800	-3.313%	16	213	-13.245%
2026-03-31	62.7000	67.0000	62.1200	67.0000	+2.776%	10	214	-16.119%
2026-03-30	71.2900	71.2900	65.1900	65.1900	-4.623%	8	207	-13.790%
2026-03-27	70.2200	70.2200	66.5300	68.3500	-12.952%	12	206	-17.776%
2026-03-25	78.5200	78.5200	78.5200	78.5200	+2.306%	1	202	-28.426%
2026-03-24	77.6800	77.6800	76.7500	76.7500	+0.327%	3	203	-26.775%
2026-03-23	76.5000	76.5000	76.5000	76.5000	+1.459%	1	202	-26.536%
2026-03-20	75.4000	75.4000	75.4000	75.4000	-6.335%	2	202	-25.464%
2026-03-18	82.2200	82.2200	80.5000	80.5000	-8.000%	4	204	-30.186%
2026-03-17	85.8500	91.3100	85.8500	87.5000	+2.941%	23	202	-35.771%
2026-03-16	85.0300	85.0300	85.0000	85.0000	+7.595%	22	203	-33.882%
2026-03-06	79.0000	79.0000	79.0000	79.0000	-10.329%	1	203	-28.861%
2026-03-04	88.0500	88.1000	88.0500	88.1000	+12.516%	2	203	-36.209%
2026-03-03	77.5000	79.4000	75.3300	78.3000	-5.332%	25	203	-28.225%
2026-03-02	76.0900	82.7100	76.0900	82.7100	+12.088%	2	203	-32.052%
2026-02-27	75.3000	75.3000	73.7900	73.7900	-3.731%	5	203	-23.838%
2026-02-26	76.4200	76.9200	74.6000	76.6500	-3.012%	198	200	-26.680%
2026-02-25	77.0000	79.0300	77.0000	79.0300	+16.221%	3	202	-28.888%
2026-02-24	68.0000	68.0000	68.0000	68.0000	-3.203%	2	202	-17.353%
2026-02-23	73.8500	73.8500	70.2500	70.2500	-7.929%	5	200	-20.000%
2026-02-20	76.7500	76.7500	76.3000	76.3000	+4.880%	3	198	-26.343%
2026-02-19	70.2300	73.0000	70.2300	72.7500	-1.020%	199	199	-22.749%
2026-02-18	73.5000	73.5000	73.5000	73.5000	0.000%	1	1	-23.537%