Dark

MSTR20281215C140
MSTR Dec 15 2028 140.00 Call (MSTR281215C00140000)
option OPRA

EOD

Aug 20, 2026

51.10+10.606%(+4.90)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	49.7500	51.5000	49.7500	51.1000	+10.606%	54	903	0.000%
2026-08-19	39.2300	46.5000	39.2300	46.2000	+24.194%	152	858	+10.606%
2026-08-18	37.2000	37.2000	37.2000	37.2000	-7.807%	5	757	+37.366%
2026-08-17	39.7000	40.3500	38.4300	40.3500	+11.464%	14	757	+26.642%
2026-08-14	37.5000	37.5000	36.2000	36.2000	-10.307%	22	750	+41.160%
2026-08-13	38.4000	40.4000	38.4000	40.3600	+5.379%	4	747	+26.611%
2026-08-12	38.3000	38.3000	38.3000	38.3000	-1.492%	1	746	+33.420%
2026-08-11	39.0000	39.0000	38.8800	38.8800	-2.800%	5	745	+31.430%
2026-08-10	40.5000	42.4700	39.8200	40.0000	-3.030%	40	740	+27.750%
2026-08-07	44.9500	45.8000	41.2500	41.2500	+0.194%	107	717	+23.879%
2026-08-05	41.8000	41.8000	41.1700	41.1700	+1.654%	16	677	+24.120%
2026-08-04	39.8400	40.5000	39.0000	40.5000	-0.394%	16	662	+26.173%
2026-08-03	40.8700	40.8700	40.6600	40.6600	+6.859%	2	654	+25.676%
2026-07-31	40.8800	41.0000	36.8500	38.0500	-9.145%	18	652	+34.297%
2026-07-30	43.0000	43.0000	41.8800	41.8800	+5.624%	6	664	+22.015%
2026-07-29	43.0600	43.0600	39.6500	39.6500	-4.343%	25	664	+28.878%
2026-07-28	42.6100	42.6100	41.4000	41.4500	-5.322%	43	665	+23.281%
2026-07-27	43.7800	43.7800	43.7800	43.7800	+13.714%	1	626	+16.720%
2026-07-24	39.5200	39.5200	38.5000	38.5000	-7.207%	7	626	+32.727%
2026-07-23	43.5400	43.5400	41.4900	41.4900	-13.019%	2	627	+23.162%
2026-07-21	47.9200	49.0000	47.3500	47.7000	+0.910%	8	626	+7.128%
2026-07-20	43.5700	47.2700	43.5700	47.2700	+12.334%	9	621	+8.102%
2026-07-17	41.0000	42.0800	40.0000	42.0800	-8.522%	10	619	+21.435%
2026-07-15	45.2000	46.0000	45.2000	46.0000	+2.109%	2	617	+11.087%
2026-07-14	45.0500	45.0500	45.0500	45.0500	+10.012%	7	615	+13.430%
2026-07-13	41.1300	41.1300	40.9500	40.9500	-7.604%	2	611	+24.786%
2026-07-10	44.3200	44.3200	44.3200	44.3200	-0.404%	1	611	+15.298%
2026-07-09	46.0000	46.0000	44.5000	44.5000	+1.251%	3	611	+14.831%
2026-07-08	43.9500	43.9500	43.9500	43.9500	-7.043%	1	609	+16.268%
2026-07-07	47.2800	47.2800	47.2800	47.2800	-4.485%	1	609	+8.080%
2026-07-06	49.0000	50.6000	49.0000	49.5000	+3.125%	4	609	+3.232%
2026-07-02	45.4000	50.0000	45.4000	48.0000	+5.727%	4	606	+6.458%
2026-07-01	46.9000	46.9000	45.4000	45.4000	+16.620%	14	606	+12.555%
2026-06-30	37.5000	38.9300	37.5000	38.9300	-11.923%	15	592	+31.261%
2026-06-29	39.3300	44.2000	38.8000	44.2000	+17.867%	21	581	+15.611%
2026-06-26	37.9500	39.5600	37.5000	37.5000	-4.215%	7	582	+36.267%
2026-06-25	39.4800	41.5000	38.2000	39.1500	-9.165%	32	579	+30.524%
2026-06-24	45.2500	45.6600	41.9900	43.1000	-10.858%	281	583	+18.561%
2026-06-23	50.0000	51.0000	48.3500	48.3500	-6.840%	19	327	+5.688%
2026-06-22	57.0000	57.0000	51.9000	51.9000	-2.297%	4	329	-1.541%
2026-06-18	59.7000	59.7000	53.0000	53.1200	-15.616%	22	330	-3.803%
2026-06-16	68.4300	68.4300	62.9500	62.9500	-8.102%	3	330	-18.824%
2026-06-15	72.5500	72.5500	68.5000	68.5000	-0.508%	13	330	-25.401%
2026-06-12	58.5600	68.8500	58.5600	68.8500	+11.625%	3	331	-25.781%
2026-06-11	56.7800	61.8500	56.7800	61.6800	+4.898%	3	331	-17.153%
2026-06-10	60.1300	60.1300	58.8000	58.8000	-6.696%	21	329	-13.095%
2026-06-09	63.0200	63.0200	63.0200	63.0200	-5.148%	5	349	-18.915%
2026-06-08	65.5000	66.4400	65.5000	66.4400	+6.731%	6	349	-23.089%
2026-06-05	62.6000	63.4000	57.3200	62.2500	-5.938%	27	349	-17.912%
2026-06-04	63.4000	66.9800	63.4000	66.1800	+0.455%	4	342	-22.786%
2026-06-03	72.4800	72.4800	65.6700	65.8800	-7.950%	24	345	-22.435%
2026-06-02	77.0000	77.0000	68.3500	71.5700	-15.701%	36	338	-28.601%
2026-06-01	86.6000	86.6000	78.0000	84.9000	+4.019%	32	342	-39.812%
2026-05-28	75.0000	81.9300	75.0000	81.6200	-0.766%	4	333	-37.393%
2026-05-27	84.0000	85.0000	82.2500	82.2500	-10.539%	9	334	-37.872%
2026-05-26	89.5000	91.9400	89.5000	91.9400	+2.156%	4	337	-44.420%
2026-05-22	88.0000	91.8000	88.0000	90.0000	-1.099%	3	337	-43.222%
2026-05-19	91.0000	91.0000	91.0000	91.0000	-0.546%	1	337	-43.846%
2026-05-18	91.5000	91.5000	91.5000	91.5000	-18.304%	1	337	-44.153%
2026-05-14	112.0000	112.0000	112.0000	112.0000	+7.177%	2	337	-54.375%
2026-05-13	104.5000	104.5000	104.5000	104.5000	-4.199%	1	338	-51.100%
2026-05-12	109.0200	109.0800	109.0200	109.0800	-0.037%	4	338	-53.154%
2026-05-11	109.1200	109.1200	109.1200	109.1200	+0.359%	2	338	-53.171%
2026-05-08	108.7300	108.7300	108.7300	108.7300	+1.144%	1	335	-53.003%
2026-05-06	107.5000	107.5000	107.5000	107.5000	-3.153%	1	336	-52.465%
2026-05-05	112.0000	112.0000	110.0000	111.0000	+6.220%	7	338	-53.964%
2026-05-01	105.0000	105.0000	104.5000	104.5000	+12.973%	95	242	-51.100%
2026-04-30	91.1300	92.5000	91.1300	92.5000	+7.558%	2	242	-44.757%
2026-04-29	90.1000	90.1000	86.0000	86.0000	-5.495%	8	241	-40.581%
2026-04-28	91.2000	91.2000	91.0000	91.0000	-6.667%	2	239	-43.846%
2026-04-27	97.5000	97.5000	97.5000	97.5000	-1.126%	2	239	-47.590%
2026-04-24	103.2100	103.2100	96.9500	98.6100	-6.264%	34	241	-48.180%
2026-04-23	104.1500	105.2000	104.1500	105.2000	+1.339%	9	265	-51.426%
2026-04-22	106.2000	107.0000	103.8100	103.8100	+9.852%	18	293	-50.775%
2026-04-21	97.3000	97.3000	94.5000	94.5000	-1.047%	2	284	-45.926%
2026-04-20	91.5000	95.5000	91.5000	95.5000	+1.326%	3	284	-46.492%
2026-04-17	91.0500	98.4600	91.0500	94.2500	+17.475%	19	287	-45.782%
2026-04-16	74.3000	80.2300	73.5500	80.2300	+9.964%	71	275	-36.308%
2026-04-15	71.0000	72.9600	71.0000	72.9600	+3.167%	9	219	-29.962%
2026-04-14	74.1400	76.9000	70.7200	70.7200	+7.152%	27	212	-27.743%
2026-04-13	66.0000	66.0000	66.0000	66.0000	+0.763%	2	195	-22.576%
2026-04-08	64.5600	65.5000	64.5600	65.5000	+4.150%	2	195	-21.985%
2026-04-07	63.6000	63.6000	62.8900	62.8900	-2.481%	3	194	-18.747%
2026-04-06	62.8500	64.4900	62.8500	64.4900	+9.995%	5	194	-20.763%
2026-04-02	58.6300	58.6300	58.6300	58.6300	-6.685%	4	190	-12.843%
2026-04-01	62.8300	62.8300	62.8300	62.8300	+1.110%	1	190	-18.669%
2026-03-31	60.3800	62.1400	60.3800	62.1400	-0.560%	10	189	-17.766%
2026-03-30	64.7400	64.7400	62.4900	62.4900	-1.606%	2	189	-18.227%
2026-03-27	65.7200	65.7200	63.4200	63.5100	-8.619%	4	189	-19.540%
2026-03-26	73.0000	73.0000	69.5000	69.5000	-5.737%	21	189	-26.475%
2026-03-25	77.0700	77.0700	73.7300	73.7300	-0.081%	3	183	-30.693%
2026-03-23	74.9500	74.9500	71.2900	73.7900	+1.990%	12	184	-30.749%
2026-03-20	74.0000	75.7500	71.8000	72.3500	-3.495%	11	179	-29.371%
2026-03-19	72.5000	74.9800	72.0500	74.9700	-4.143%	96	170	-31.839%
2026-03-18	78.4800	80.6400	76.0000	78.2100	-4.854%	8	76	-34.663%
2026-03-17	82.2000	82.2000	82.2000	82.2000	+1.232%	3	74	-37.835%
2026-03-16	80.7000	81.2000	80.3800	81.2000	+5.045%	5	74	-37.069%
2026-03-13	79.0000	81.0500	77.0000	77.3000	+4.601%	4	74	-33.894%
2026-03-12	73.9500	73.9500	73.9000	73.9000	-3.876%	2	74	-30.853%
2026-03-11	75.0000	80.0000	74.5000	76.8800	-0.156%	23	73	-33.533%
2026-03-10	77.3000	79.5000	75.3000	77.0000	-5.055%	5	87	-33.636%
2026-03-09	74.9500	81.1000	74.9400	81.1000	+9.299%	30	86	-36.991%
2026-03-06	74.2000	74.2000	74.2000	74.2000	-7.769%	1	64	-31.132%
2026-03-05	80.4500	80.4500	80.4500	80.4500	-4.578%	1	64	-36.482%
2026-03-04	81.0500	84.3100	81.0500	84.3100	+10.803%	39	63	-39.390%
2026-03-03	76.0900	76.0900	76.0900	76.0900	-0.471%	1	54	-32.843%
2026-03-02	72.6700	78.0000	72.6300	76.4500	+6.699%	56	55	-33.159%
2026-02-26	73.8000	73.8000	71.6500	71.6500	-5.996%	10	46	-28.681%
2026-02-25	71.9700	77.1800	71.8900	76.2200	+13.086%	34	40	-32.957%
2026-02-23	67.3900	67.4000	67.3900	67.4000	-7.608%	4	40	-24.184%
2026-02-20	74.0000	74.0000	71.4600	72.9500	+7.675%	3	39	-29.952%
2026-02-19	68.2500	68.2500	67.7500	67.7500	-0.718%	2	38	-24.576%
2026-02-18	73.3000	73.3000	68.2300	68.2400	0.000%	36	36	-25.117%