Dark

MSTR20281215C135
MSTR Dec 15 2028 135.00 Call (MSTR281215C00135000)
option OPRA

EOD

Jul 1, 2026

48.70+21.689%(+8.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	48.7000	48.7000	48.7000	48.7000	+21.689%	1	564	0.000%
2026-06-30	40.0200	40.0200	40.0200	40.0200	-13.000%	1	563	+21.689%
2026-06-29	40.9000	46.0000	40.9000	46.0000	+13.580%	5	562	+5.870%
2026-06-26	40.5000	40.5000	40.5000	40.5000	+1.887%	1	567	+20.247%
2026-06-25	41.7000	41.7000	39.5900	39.7500	-11.549%	37	568	+22.516%
2026-06-24	43.6000	45.7100	41.7000	44.9400	-9.668%	30	562	+8.367%
2026-06-23	48.9500	51.4300	48.9500	49.7500	-10.360%	29	559	-2.111%
2026-06-18	60.8000	60.8000	54.6500	55.5000	-5.031%	7	566	-12.252%
2026-06-17	62.4200	63.1500	58.4400	58.4400	-10.451%	7	566	-16.667%
2026-06-16	71.0000	71.0000	65.2600	65.2600	-9.323%	33	566	-25.375%
2026-06-15	76.0000	76.0000	70.0000	71.9700	+23.236%	60	591	-32.333%
2026-06-11	58.0000	58.4000	58.0000	58.4000	-5.806%	2	562	-16.610%
2026-06-10	58.0000	62.0000	58.0000	62.0000	+3.333%	2	561	-21.452%
2026-06-09	63.9700	63.9700	60.0000	60.0000	-12.191%	10	560	-18.833%
2026-06-08	66.4500	69.0000	66.4500	68.3300	+12.942%	3	560	-28.728%
2026-06-05	65.6500	65.6500	59.2900	60.5000	-11.407%	26	558	-19.504%
2026-06-04	65.2100	71.3000	64.2700	68.2900	+2.815%	39	553	-28.686%
2026-06-03	69.6900	69.7200	66.4200	66.4200	-9.151%	21	538	-26.679%
2026-06-02	71.3700	75.0000	71.3700	73.1100	-12.569%	24	521	-33.388%
2026-06-01	79.6000	84.2500	79.6000	83.6200	-2.767%	6	511	-41.760%
2026-05-27	86.0000	86.0000	86.0000	86.0000	-5.463%	1	512	-43.372%
2026-05-22	91.5000	91.5500	90.5600	90.9700	-2.393%	5	512	-46.466%
2026-05-21	93.2000	93.2000	93.2000	93.2000	-0.225%	1	514	-47.747%
2026-05-19	95.5000	95.5800	92.0500	93.4100	-7.998%	407	514	-47.864%
2026-05-15	101.5300	101.5300	101.5300	101.5300	-3.525%	1	545	-52.034%
2026-05-13	105.3000	105.3000	105.2400	105.2400	-7.318%	2	544	-53.725%
2026-05-12	113.7700	113.7700	113.5500	113.5500	-3.370%	2	542	-57.111%
2026-05-11	117.1100	117.5100	117.1100	117.5100	+13.394%	2	542	-58.557%
2026-05-07	103.6300	103.6300	103.6300	103.6300	-5.611%	1	540	-53.006%
2026-05-06	111.8000	111.8000	109.6000	109.7900	-2.841%	3	539	-55.643%
2026-05-05	113.0000	113.0000	113.0000	113.0000	+2.690%	2	540	-56.903%
2026-05-04	110.0400	110.0400	110.0400	110.0400	+3.567%	1	538	-55.743%
2026-05-01	100.8200	106.2500	100.8200	106.2500	+9.254%	5	539	-54.165%
2026-04-30	90.5100	97.2500	90.5100	97.2500	+9.270%	3	539	-49.923%
2026-04-29	92.0000	92.0000	89.0000	89.0000	-3.940%	5	540	-45.281%
2026-04-28	93.8000	93.8000	92.6500	92.6500	-8.267%	6	541	-47.437%
2026-04-24	103.6800	103.6800	101.0000	101.0000	-5.880%	4	547	-51.782%
2026-04-22	109.2000	109.4300	107.3100	107.3100	+10.005%	5	547	-54.617%
2026-04-21	97.5500	97.5500	97.5500	97.5500	-1.145%	2	545	-50.077%
2026-04-20	98.6900	98.6900	98.6800	98.6800	+4.181%	407	545	-50.649%
2026-04-17	99.2500	99.2500	94.7200	94.7200	+17.855%	4	138	-48.585%
2026-04-16	78.1800	80.3800	78.1800	80.3700	+7.160%	5	142	-39.405%
2026-04-15	72.4100	75.0000	72.4100	75.0000	0.000%	11	145	-35.067%
2026-04-14	75.0000	75.3100	75.0000	75.0000	+9.377%	3	138	-35.067%
2026-04-13	64.0000	68.7000	64.0000	68.5700	-0.479%	12	138	-28.978%
2026-04-09	68.9000	68.9000	68.9000	68.9000	+7.858%	2	128	-29.318%
2026-04-07	61.8200	63.8800	61.8200	63.8800	-1.723%	10	126	-23.763%
2026-04-06	64.2000	65.0000	64.2000	65.0000	+5.863%	10	116	-25.077%
2026-04-02	58.8000	62.6200	58.8000	61.4000	-5.100%	4	121	-20.684%
2026-04-01	64.1200	64.7000	64.1200	64.7000	-0.462%	5	121	-24.730%
2026-03-31	60.8500	65.0000	60.8500	65.0000	-2.811%	4	118	-25.077%
2026-03-30	66.2500	66.8800	65.0000	66.8800	+2.813%	3	115	-27.183%
2026-03-27	67.1800	67.1800	63.0000	65.0500	-8.419%	8	115	-25.135%
2026-03-26	75.0000	75.0000	71.0300	71.0300	-7.633%	17	120	-31.437%
2026-03-25	77.9800	78.3100	76.9000	76.9000	+6.318%	3	117	-36.671%
2026-03-24	74.5400	74.5400	72.3300	72.3300	-0.372%	4	118	-32.670%
2026-03-23	74.7000	74.7000	71.8400	72.6000	-3.968%	5	114	-32.920%
2026-03-20	74.7000	78.3500	74.7000	75.6000	+2.495%	3	111	-35.582%
2026-03-19	72.0000	75.2500	72.0000	73.7600	-7.569%	24	110	-33.975%
2026-03-18	82.6200	82.6200	78.6800	79.8000	-2.979%	6	99	-38.972%
2026-03-16	82.2500	82.2500	82.2500	82.2500	+4.511%	10	96	-40.790%
2026-03-13	80.1600	80.8400	78.4000	78.7000	+5.567%	20	86	-38.119%
2026-03-12	73.4000	74.5500	73.0000	74.5500	-3.992%	22	87	-34.675%
2026-03-11	76.0500	77.6500	75.8500	77.6500	+0.026%	3	90	-37.283%
2026-03-10	77.6600	77.6600	77.6300	77.6300	-1.982%	2	88	-37.267%
2026-03-09	76.3600	79.2000	76.0000	79.2000	+7.755%	37	89	-38.510%
2026-03-06	76.5400	76.5400	73.5000	73.5000	-6.369%	28	81	-33.741%
2026-03-05	78.5000	78.5000	78.5000	78.5000	-8.026%	2	70	-37.962%
2026-03-04	87.1300	87.1300	85.3500	85.3500	+13.271%	6	71	-42.941%
2026-03-03	74.5000	75.3500	74.5000	75.3500	-3.743%	2	76	-35.368%
2026-03-02	73.8100	79.6000	73.8100	78.2800	+10.878%	29	74	-37.787%
2026-02-27	70.2000	70.6000	70.2000	70.6000	-6.179%	3	56	-31.020%
2026-02-26	76.2000	76.2000	74.6300	75.2500	-3.365%	8	54	-35.282%
2026-02-25	73.2500	78.7300	73.2500	77.8700	+11.979%	10	49	-37.460%
2026-02-24	66.3900	69.5400	66.3900	69.5400	+0.462%	2	49	-29.968%
2026-02-23	72.3200	72.3200	69.2200	69.2200	-6.459%	4	48	-29.645%
2026-02-20	75.3400	75.3400	73.1200	74.0000	+3.554%	31	48	-34.189%
2026-02-18	71.6100	71.6100	70.9200	71.4600	0.000%	34	32	-31.850%