Dark

MSTR20281215C130
MSTR Dec 15 2028 130.00 Call (MSTR281215C00130000)
option OPRA

EOD

Aug 20, 2026

53.75+16.468%(+7.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	53.8400	53.8400	53.7500	53.7500	+16.468%	3	716	0.000%
2026-08-19	41.7500	49.0000	41.7500	46.1500	+19.932%	8	715	+16.468%
2026-08-18	41.1700	41.1700	38.4800	38.4800	-8.381%	6	717	+39.683%
2026-08-17	41.7000	42.0000	41.7000	42.0000	+6.061%	8	716	+27.976%
2026-08-14	40.0100	40.1300	39.4000	39.6000	-3.344%	39	717	+35.732%
2026-08-13	42.2700	42.2700	40.9600	40.9700	+2.425%	7	699	+31.194%
2026-08-12	40.5700	40.5700	39.6500	40.0000	-2.105%	41	694	+34.375%
2026-08-11	42.5000	42.5000	40.8600	40.8600	-2.991%	5	688	+31.547%
2026-08-10	42.4000	42.9100	42.1200	42.1200	-3.945%	116	684	+27.612%
2026-08-07	45.7500	45.7500	43.8500	43.8500	+3.664%	202	670	+22.577%
2026-08-06	43.1500	43.4400	42.3000	42.3000	-1.284%	4	470	+27.069%
2026-08-05	42.0000	42.8500	42.0000	42.8500	+3.879%	18	471	+25.438%
2026-08-04	42.8000	42.8000	41.1500	41.2500	-0.960%	9	471	+30.303%
2026-08-03	41.1000	41.9000	41.1000	41.6500	+7.567%	10	464	+29.052%
2026-07-31	41.7700	42.0300	38.7200	38.7200	-11.436%	10	459	+38.817%
2026-07-30	43.7200	43.7200	43.7200	43.7200	+5.349%	2	458	+22.941%
2026-07-29	41.5000	41.5000	41.5000	41.5000	-3.037%	34	458	+29.518%
2026-07-28	43.0000	43.0000	42.8000	42.8000	-6.161%	4	458	+25.584%
2026-07-27	45.6100	45.6100	45.6100	45.6100	+6.565%	1	458	+17.847%
2026-07-24	42.2500	46.0000	40.4400	42.8000	-5.727%	81	459	+25.584%
2026-07-23	45.4100	45.4100	45.4000	45.4000	-6.853%	34	455	+18.392%
2026-07-22	48.7200	48.7400	48.7200	48.7400	+0.827%	5	451	+10.279%
2026-07-21	50.9000	50.9300	48.3400	48.3400	+9.864%	7	449	+11.192%
2026-07-17	44.0000	44.0000	44.0000	44.0000	-2.222%	1	447	+22.159%
2026-07-16	46.0000	46.0000	45.0000	45.0000	-3.805%	4	447	+19.444%
2026-07-14	46.9200	46.9200	46.7800	46.7800	+8.287%	3	448	+14.900%
2026-07-13	44.0000	44.0000	43.2000	43.2000	-5.862%	6	451	+24.421%
2026-07-10	48.5500	48.5500	45.8900	45.8900	-0.239%	5	452	+17.128%
2026-07-09	46.0000	46.0000	46.0000	46.0000	+1.770%	2	451	+16.848%
2026-07-08	45.2200	45.2200	45.2000	45.2000	-8.502%	3	451	+18.916%
2026-07-07	49.4000	49.4000	49.4000	49.4000	-4.264%	1	451	+8.806%
2026-07-06	50.4500	51.6000	50.4500	51.6000	+1.976%	2	451	+4.167%
2026-07-02	50.8000	50.8000	49.0200	50.6000	+2.098%	6	447	+6.225%
2026-07-01	43.9300	49.5600	43.9300	49.5600	+22.069%	15	447	+8.454%
2026-06-30	40.5200	41.0300	40.5200	40.6000	-12.819%	56	432	+32.389%
2026-06-29	42.2700	46.5700	42.2700	46.5700	+15.415%	10	383	+15.418%
2026-06-26	42.0000	42.0000	40.3500	40.3500	-1.873%	10	383	+33.209%
2026-06-25	41.7800	41.7800	40.6000	41.1200	-10.258%	18	381	+30.715%
2026-06-24	49.3800	49.3800	42.7700	45.8200	-10.717%	49	383	+17.307%
2026-06-23	52.2100	52.2100	50.3500	51.3200	-6.504%	28	386	+4.735%
2026-06-22	61.0000	61.0000	53.5000	54.8900	-2.070%	18	387	-2.077%
2026-06-18	59.0400	59.0400	55.5000	56.0500	-8.115%	23	394	-4.103%
2026-06-17	62.5000	62.5000	61.0000	61.0000	-8.271%	7	394	-11.885%
2026-06-16	69.8000	71.2500	66.5000	66.5000	-7.997%	3	394	-19.173%
2026-06-15	74.4500	75.0000	70.2000	72.2800	+11.509%	27	391	-25.636%
2026-06-12	63.7000	69.0400	63.7000	64.8200	+5.142%	19	385	-17.078%
2026-06-11	59.8500	61.8000	59.3800	61.6500	+1.066%	26	388	-12.814%
2026-06-09	66.0000	66.0000	60.5000	61.0000	-11.913%	14	379	-11.885%
2026-06-08	67.4000	70.4500	66.0000	69.2500	+9.921%	15	374	-22.383%
2026-06-05	66.0000	66.0000	60.0000	63.0000	-12.621%	48	361	-14.683%
2026-06-04	68.0000	72.3000	66.1000	72.1000	+3.266%	29	326	-25.451%
2026-06-03	73.9900	73.9900	69.4700	69.8200	-7.314%	27	307	-23.016%
2026-06-02	71.3500	77.6000	71.0500	75.3300	-10.107%	42	314	-28.647%
2026-06-01	82.7800	85.2500	82.7800	83.8000	+3.906%	6	307	-35.859%
2026-05-28	80.9500	80.9500	78.6600	80.6500	-6.221%	12	305	-33.354%
2026-05-27	86.0000	86.0000	86.0000	86.0000	-9.966%	1	313	-37.500%
2026-05-26	95.5200	95.5200	95.5200	95.5200	+5.547%	5	314	-43.729%
2026-05-22	92.6700	92.6700	90.5000	90.5000	-5.463%	3	314	-40.608%
2026-05-19	95.7300	95.7300	95.7300	95.7300	+1.013%	1	313	-43.853%
2026-05-18	95.8800	95.8800	94.7700	94.7700	-11.842%	2	314	-43.284%
2026-05-15	104.0500	111.0000	104.0500	107.5000	-8.120%	3	314	-50.000%
2026-05-14	118.4400	118.4400	117.0000	117.0000	+10.211%	9	316	-54.060%
2026-05-13	106.1600	106.1600	106.1600	106.1600	-4.798%	1	316	-49.369%
2026-05-12	115.3800	115.3800	111.5100	111.5100	-4.201%	9	316	-51.798%
2026-05-11	112.9400	118.3100	112.9400	116.4000	+0.138%	5	316	-53.823%
2026-05-08	116.2400	116.2400	116.2400	116.2400	+3.352%	1	316	-53.759%
2026-05-06	114.1300	114.1300	111.5000	112.4700	-0.363%	22	316	-52.209%
2026-05-05	114.1600	114.1600	112.8800	112.8800	+1.694%	2	314	-52.383%
2026-05-04	109.1000	111.0000	108.3500	111.0000	+3.506%	6	314	-51.577%
2026-05-01	107.2400	107.2400	107.2400	107.2400	+11.767%	2	316	-49.879%
2026-04-30	93.7500	95.9500	93.7500	95.9500	+4.293%	3	316	-43.981%
2026-04-29	92.0000	92.0000	92.0000	92.0000	-5.525%	2	315	-41.576%
2026-04-28	96.2500	97.3800	93.2500	97.3800	-2.425%	6	317	-44.804%
2026-04-27	99.7500	99.8000	99.7400	99.8000	-4.726%	6	317	-46.142%
2026-04-23	104.7500	104.7500	104.7500	104.7500	-3.970%	1	311	-48.687%
2026-04-22	108.1700	109.7000	108.1700	109.0800	+7.468%	7	310	-50.724%
2026-04-20	96.5000	101.5000	94.1700	101.5000	+4.639%	6	312	-47.044%
2026-04-17	87.8500	101.6400	87.8500	97.0000	+22.785%	9	308	-44.588%
2026-04-16	79.0000	79.0000	79.0000	79.0000	+0.190%	2	312	-31.962%
2026-04-15	74.4600	78.8500	71.5500	78.8500	+5.981%	24	314	-31.833%
2026-04-14	76.7000	80.2000	73.8400	74.4000	+4.818%	117	303	-27.755%
2026-04-13	67.3300	70.9800	67.3300	70.9800	+3.500%	17	391	-24.274%
2026-04-10	68.5800	68.5800	68.5800	68.5800	-1.888%	1	377	-21.624%
2026-04-09	67.2000	71.8000	67.2000	69.9000	+3.556%	20	376	-23.104%
2026-04-08	67.1300	68.1600	67.0000	67.5000	+5.502%	29	373	-20.370%
2026-04-07	64.4500	64.4500	63.9800	63.9800	-5.145%	3	346	-15.989%
2026-04-06	67.2900	67.4500	66.8000	67.4500	+10.846%	6	344	-20.311%
2026-04-02	60.5500	61.4000	60.5500	60.8500	-7.705%	154	372	-11.668%
2026-04-01	66.0000	66.0000	64.8900	65.9300	+2.855%	5	372	-18.474%
2026-03-31	63.7000	64.1000	61.0000	64.1000	+1.424%	6	367	-16.147%
2026-03-30	68.9300	68.9300	63.2000	63.2000	-5.840%	25	366	-14.953%
2026-03-27	68.6000	69.7000	65.4000	67.1200	-9.297%	23	385	-19.920%
2026-03-26	73.7500	74.0000	73.0000	74.0000	-3.946%	3	365	-27.365%
2026-03-25	79.0000	79.0000	77.0400	77.0400	+1.036%	2	365	-30.231%
2026-03-24	77.5000	81.0000	73.2000	76.2500	+1.060%	70	365	-29.508%
2026-03-23	79.6000	79.6000	75.4500	75.4500	+0.936%	6	297	-28.761%
2026-03-20	74.7500	74.7500	74.7500	74.7500	-0.796%	1	293	-28.094%
2026-03-19	77.0000	77.0000	75.2500	75.3500	-4.644%	5	292	-28.666%
2026-03-18	81.8000	81.8000	78.9300	79.0200	-8.116%	6	293	-31.979%
2026-03-17	86.0000	86.0000	86.0000	86.0000	+10.511%	1	293	-37.500%
2026-03-13	74.5000	77.8200	74.5000	77.8200	+1.765%	6	292	-30.930%
2026-03-12	76.7400	78.0000	76.4700	76.4700	-4.591%	15	296	-29.711%
2026-03-10	80.1500	80.1500	80.1500	80.1500	+0.439%	1	281	-32.938%
2026-03-09	77.0000	79.8000	77.0000	79.8000	+3.301%	8	281	-32.644%
2026-03-06	76.9500	78.0000	74.8100	77.2500	-10.632%	28	286	-30.421%
2026-03-04	84.4400	88.5000	84.4400	86.4400	+12.552%	23	291	-37.818%
2026-03-03	75.0000	76.8000	75.0000	76.8000	-2.846%	4	277	-30.013%
2026-03-02	71.5500	81.4000	71.5500	79.0500	+9.488%	62	273	-32.005%
2026-02-27	72.6000	72.6000	72.0000	72.2000	-4.686%	8	221	-25.554%
2026-02-26	76.6300	76.6300	73.5000	75.7500	-4.368%	88	218	-29.043%
2026-02-25	77.0000	79.2100	73.5000	79.2100	+14.797%	12	150	-32.142%
2026-02-23	72.6600	72.6600	69.0000	69.0000	-9.330%	4	150	-22.101%
2026-02-20	75.0000	79.0000	75.0000	76.1000	+7.760%	5	146	-29.369%
2026-02-19	71.7000	72.8800	70.6200	70.6200	+0.886%	91	143	-23.888%
2026-02-18	73.4500	74.0000	69.8500	70.0000	0.000%	69	54	-23.214%