Dark

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

EOD

Aug 20, 2026

51.20+11.135%(+5.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	51.3900	51.3900	50.3500	51.2000	+11.135%	4	647	0.000%
2026-08-19	43.9500	46.0700	43.9500	46.0700	+19.198%	5	646	+11.135%
2026-08-14	38.6500	38.6500	38.6500	38.6500	-1.579%	12	645	+32.471%
2026-08-12	39.2700	39.2700	39.2700	39.2700	-5.510%	1	657	+30.379%
2026-08-10	42.4200	42.4200	41.5600	41.5600	-4.372%	11	656	+23.195%
2026-08-07	43.8000	43.8000	43.4600	43.4600	+5.383%	301	651	+17.809%
2026-08-06	41.2400	41.2400	41.2400	41.2400	-2.391%	1	619	+24.151%
2026-08-05	42.2500	42.2500	42.2500	42.2500	+0.309%	1	619	+21.183%
2026-08-04	41.6000	42.1200	41.6000	42.1200	+6.096%	4	620	+21.557%
2026-08-03	40.8200	40.8200	39.7000	39.7000	+0.151%	8	618	+28.967%
2026-07-31	37.4000	39.6400	37.4000	39.6400	-6.729%	6	618	+29.162%
2026-07-30	42.5000	42.5000	42.5000	42.5000	-3.409%	100	613	+20.471%
2026-07-27	44.8500	44.8500	43.7000	44.0000	+6.024%	3	613	+16.364%
2026-07-24	41.4700	41.5000	41.4700	41.5000	-3.824%	6	612	+23.373%
2026-07-23	42.5100	43.1500	42.2200	43.1500	-10.254%	23	609	+18.656%
2026-07-21	48.0500	48.0800	48.0500	48.0800	+6.608%	2	607	+6.489%
2026-07-20	45.1000	45.1000	45.1000	45.1000	-3.529%	5	607	+13.525%
2026-07-15	46.7500	46.7500	46.7500	46.7500	+8.847%	5	607	+9.519%
2026-07-13	42.9500	42.9500	42.9500	42.9500	-6.325%	1	607	+19.208%
2026-07-09	45.8700	46.1300	45.0700	45.8500	+2.025%	145	607	+11.668%
2026-07-08	44.9400	44.9400	44.9400	44.9400	-10.120%	1	560	+13.930%
2026-07-06	50.0000	50.0000	50.0000	50.0000	-0.020%	1	560	+2.400%
2026-07-02	47.9200	50.0100	47.9200	50.0100	+2.690%	9	564	+2.380%
2026-07-01	48.7000	48.7000	48.7000	48.7000	+21.689%	1	564	+5.133%
2026-06-30	40.0200	40.0200	40.0200	40.0200	-13.000%	1	563	+27.936%
2026-06-29	40.9000	46.0000	40.9000	46.0000	+13.580%	5	562	+11.304%
2026-06-26	40.5000	40.5000	40.5000	40.5000	+1.887%	1	567	+26.420%
2026-06-25	41.7000	41.7000	39.5900	39.7500	-11.549%	37	568	+28.805%
2026-06-24	43.6000	45.7100	41.7000	44.9400	-9.668%	30	562	+13.930%
2026-06-23	48.9500	51.4300	48.9500	49.7500	-10.360%	29	559	+2.915%
2026-06-18	60.8000	60.8000	54.6500	55.5000	-5.031%	7	566	-7.748%
2026-06-17	62.4200	63.1500	58.4400	58.4400	-10.451%	7	566	-12.389%
2026-06-16	71.0000	71.0000	65.2600	65.2600	-9.323%	33	566	-21.545%
2026-06-15	76.0000	76.0000	70.0000	71.9700	+23.236%	60	591	-28.859%
2026-06-11	58.0000	58.4000	58.0000	58.4000	-5.806%	2	562	-12.329%
2026-06-10	58.0000	62.0000	58.0000	62.0000	+3.333%	2	561	-17.419%
2026-06-09	63.9700	63.9700	60.0000	60.0000	-12.191%	10	560	-14.667%
2026-06-08	66.4500	69.0000	66.4500	68.3300	+12.942%	3	560	-25.070%
2026-06-05	65.6500	65.6500	59.2900	60.5000	-11.407%	26	558	-15.372%
2026-06-04	65.2100	71.3000	64.2700	68.2900	+2.815%	39	553	-25.026%
2026-06-03	69.6900	69.7200	66.4200	66.4200	-9.151%	21	538	-22.915%
2026-06-02	71.3700	75.0000	71.3700	73.1100	-12.569%	24	521	-29.969%
2026-06-01	79.6000	84.2500	79.6000	83.6200	-2.767%	6	511	-38.771%
2026-05-27	86.0000	86.0000	86.0000	86.0000	-5.463%	1	512	-40.465%
2026-05-22	91.5000	91.5500	90.5600	90.9700	-2.393%	5	512	-43.718%
2026-05-21	93.2000	93.2000	93.2000	93.2000	-0.225%	1	514	-45.064%
2026-05-19	95.5000	95.5800	92.0500	93.4100	-7.998%	407	514	-45.188%
2026-05-15	101.5300	101.5300	101.5300	101.5300	-3.525%	1	545	-49.572%
2026-05-13	105.3000	105.3000	105.2400	105.2400	-7.318%	2	544	-51.349%
2026-05-12	113.7700	113.7700	113.5500	113.5500	-3.370%	2	542	-54.910%
2026-05-11	117.1100	117.5100	117.1100	117.5100	+13.394%	2	542	-56.429%
2026-05-07	103.6300	103.6300	103.6300	103.6300	-5.611%	1	540	-50.593%
2026-05-06	111.8000	111.8000	109.6000	109.7900	-2.841%	3	539	-53.366%
2026-05-05	113.0000	113.0000	113.0000	113.0000	+2.690%	2	540	-54.690%
2026-05-04	110.0400	110.0400	110.0400	110.0400	+3.567%	1	538	-53.471%
2026-05-01	100.8200	106.2500	100.8200	106.2500	+9.254%	5	539	-51.812%
2026-04-30	90.5100	97.2500	90.5100	97.2500	+9.270%	3	539	-47.352%
2026-04-29	92.0000	92.0000	89.0000	89.0000	-3.940%	5	540	-42.472%
2026-04-28	93.8000	93.8000	92.6500	92.6500	-8.267%	6	541	-44.738%
2026-04-24	103.6800	103.6800	101.0000	101.0000	-5.880%	4	547	-49.307%
2026-04-22	109.2000	109.4300	107.3100	107.3100	+10.005%	5	547	-52.288%
2026-04-21	97.5500	97.5500	97.5500	97.5500	-1.145%	2	545	-47.514%
2026-04-20	98.6900	98.6900	98.6800	98.6800	+4.181%	407	545	-48.115%
2026-04-17	99.2500	99.2500	94.7200	94.7200	+17.855%	4	138	-45.946%
2026-04-16	78.1800	80.3800	78.1800	80.3700	+7.160%	5	142	-36.295%
2026-04-15	72.4100	75.0000	72.4100	75.0000	0.000%	11	145	-31.733%
2026-04-14	75.0000	75.3100	75.0000	75.0000	+9.377%	3	138	-31.733%
2026-04-13	64.0000	68.7000	64.0000	68.5700	-0.479%	12	138	-25.332%
2026-04-09	68.9000	68.9000	68.9000	68.9000	+7.858%	2	128	-25.689%
2026-04-07	61.8200	63.8800	61.8200	63.8800	-1.723%	10	126	-19.850%
2026-04-06	64.2000	65.0000	64.2000	65.0000	+5.863%	10	116	-21.231%
2026-04-02	58.8000	62.6200	58.8000	61.4000	-5.100%	4	121	-16.612%
2026-04-01	64.1200	64.7000	64.1200	64.7000	-0.462%	5	121	-20.866%
2026-03-31	60.8500	65.0000	60.8500	65.0000	-2.811%	4	118	-21.231%
2026-03-30	66.2500	66.8800	65.0000	66.8800	+2.813%	3	115	-23.445%
2026-03-27	67.1800	67.1800	63.0000	65.0500	-8.419%	8	115	-21.291%
2026-03-26	75.0000	75.0000	71.0300	71.0300	-7.633%	17	120	-27.918%
2026-03-25	77.9800	78.3100	76.9000	76.9000	+6.318%	3	117	-33.420%
2026-03-24	74.5400	74.5400	72.3300	72.3300	-0.372%	4	118	-29.213%
2026-03-23	74.7000	74.7000	71.8400	72.6000	-3.968%	5	114	-29.477%
2026-03-20	74.7000	78.3500	74.7000	75.6000	+2.495%	3	111	-32.275%
2026-03-19	72.0000	75.2500	72.0000	73.7600	-7.569%	24	110	-30.586%
2026-03-18	82.6200	82.6200	78.6800	79.8000	-2.979%	6	99	-35.840%
2026-03-16	82.2500	82.2500	82.2500	82.2500	+4.511%	10	96	-37.751%
2026-03-13	80.1600	80.8400	78.4000	78.7000	+5.567%	20	86	-34.943%
2026-03-12	73.4000	74.5500	73.0000	74.5500	-3.992%	22	87	-31.321%
2026-03-11	76.0500	77.6500	75.8500	77.6500	+0.026%	3	90	-34.063%
2026-03-10	77.6600	77.6600	77.6300	77.6300	-1.982%	2	88	-34.046%
2026-03-09	76.3600	79.2000	76.0000	79.2000	+7.755%	37	89	-35.354%
2026-03-06	76.5400	76.5400	73.5000	73.5000	-6.369%	28	81	-30.340%
2026-03-05	78.5000	78.5000	78.5000	78.5000	-8.026%	2	70	-34.777%
2026-03-04	87.1300	87.1300	85.3500	85.3500	+13.271%	6	71	-40.012%
2026-03-03	74.5000	75.3500	74.5000	75.3500	-3.743%	2	76	-32.050%
2026-03-02	73.8100	79.6000	73.8100	78.2800	+10.878%	29	74	-34.594%
2026-02-27	70.2000	70.6000	70.2000	70.6000	-6.179%	3	56	-27.479%
2026-02-26	76.2000	76.2000	74.6300	75.2500	-3.365%	8	54	-31.960%
2026-02-25	73.2500	78.7300	73.2500	77.8700	+11.979%	10	49	-34.249%
2026-02-24	66.3900	69.5400	66.3900	69.5400	+0.462%	2	49	-26.373%
2026-02-23	72.3200	72.3200	69.2200	69.2200	-6.459%	4	48	-26.033%
2026-02-20	75.3400	75.3400	73.1200	74.0000	+3.554%	31	48	-30.811%
2026-02-18	71.6100	71.6100	70.9200	71.4600	0.000%	34	32	-28.352%