Dark

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

EOD

Jul 1, 2026

45.40+16.620%(+6.47)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	46.9000	46.9000	45.4000	45.4000	+16.620%	14	606	0.000%
2026-06-30	37.5000	38.9300	37.5000	38.9300	-11.923%	15	592	+16.620%
2026-06-29	39.3300	44.2000	38.8000	44.2000	+17.867%	21	581	+2.715%
2026-06-26	37.9500	39.5600	37.5000	37.5000	-4.215%	7	582	+21.067%
2026-06-25	39.4800	41.5000	38.2000	39.1500	-9.165%	32	579	+15.964%
2026-06-24	45.2500	45.6600	41.9900	43.1000	-10.858%	281	583	+5.336%
2026-06-23	50.0000	51.0000	48.3500	48.3500	-6.840%	19	327	-6.101%
2026-06-22	57.0000	57.0000	51.9000	51.9000	-2.297%	4	329	-12.524%
2026-06-18	59.7000	59.7000	53.0000	53.1200	-15.616%	22	330	-14.533%
2026-06-16	68.4300	68.4300	62.9500	62.9500	-8.102%	3	330	-27.879%
2026-06-15	72.5500	72.5500	68.5000	68.5000	-0.508%	13	330	-33.723%
2026-06-12	58.5600	68.8500	58.5600	68.8500	+11.625%	3	331	-34.060%
2026-06-11	56.7800	61.8500	56.7800	61.6800	+4.898%	3	331	-26.394%
2026-06-10	60.1300	60.1300	58.8000	58.8000	-6.696%	21	329	-22.789%
2026-06-09	63.0200	63.0200	63.0200	63.0200	-5.148%	5	349	-27.959%
2026-06-08	65.5000	66.4400	65.5000	66.4400	+6.731%	6	349	-31.668%
2026-06-05	62.6000	63.4000	57.3200	62.2500	-5.938%	27	349	-27.068%
2026-06-04	63.4000	66.9800	63.4000	66.1800	+0.455%	4	342	-31.399%
2026-06-03	72.4800	72.4800	65.6700	65.8800	-7.950%	24	345	-31.087%
2026-06-02	77.0000	77.0000	68.3500	71.5700	-15.701%	36	338	-36.566%
2026-06-01	86.6000	86.6000	78.0000	84.9000	+4.019%	32	342	-46.525%
2026-05-28	75.0000	81.9300	75.0000	81.6200	-0.766%	4	333	-44.376%
2026-05-27	84.0000	85.0000	82.2500	82.2500	-10.539%	9	334	-44.802%
2026-05-26	89.5000	91.9400	89.5000	91.9400	+2.156%	4	337	-50.620%
2026-05-22	88.0000	91.8000	88.0000	90.0000	-1.099%	3	337	-49.556%
2026-05-19	91.0000	91.0000	91.0000	91.0000	-0.546%	1	337	-50.110%
2026-05-18	91.5000	91.5000	91.5000	91.5000	-18.304%	1	337	-50.383%
2026-05-14	112.0000	112.0000	112.0000	112.0000	+7.177%	2	337	-59.464%
2026-05-13	104.5000	104.5000	104.5000	104.5000	-4.199%	1	338	-56.555%
2026-05-12	109.0200	109.0800	109.0200	109.0800	-0.037%	4	338	-58.379%
2026-05-11	109.1200	109.1200	109.1200	109.1200	+0.359%	2	338	-58.394%
2026-05-08	108.7300	108.7300	108.7300	108.7300	+1.144%	1	335	-58.245%
2026-05-06	107.5000	107.5000	107.5000	107.5000	-3.153%	1	336	-57.767%
2026-05-05	112.0000	112.0000	110.0000	111.0000	+6.220%	7	338	-59.099%
2026-05-01	105.0000	105.0000	104.5000	104.5000	+12.973%	95	242	-56.555%
2026-04-30	91.1300	92.5000	91.1300	92.5000	+7.558%	2	242	-50.919%
2026-04-29	90.1000	90.1000	86.0000	86.0000	-5.495%	8	241	-47.209%
2026-04-28	91.2000	91.2000	91.0000	91.0000	-6.667%	2	239	-50.110%
2026-04-27	97.5000	97.5000	97.5000	97.5000	-1.126%	2	239	-53.436%
2026-04-24	103.2100	103.2100	96.9500	98.6100	-6.264%	34	241	-53.960%
2026-04-23	104.1500	105.2000	104.1500	105.2000	+1.339%	9	265	-56.844%
2026-04-22	106.2000	107.0000	103.8100	103.8100	+9.852%	18	293	-56.266%
2026-04-21	97.3000	97.3000	94.5000	94.5000	-1.047%	2	284	-51.958%
2026-04-20	91.5000	95.5000	91.5000	95.5000	+1.326%	3	284	-52.461%
2026-04-17	91.0500	98.4600	91.0500	94.2500	+17.475%	19	287	-51.830%
2026-04-16	74.3000	80.2300	73.5500	80.2300	+9.964%	71	275	-43.413%
2026-04-15	71.0000	72.9600	71.0000	72.9600	+3.167%	9	219	-37.774%
2026-04-14	74.1400	76.9000	70.7200	70.7200	+7.152%	27	212	-35.803%
2026-04-13	66.0000	66.0000	66.0000	66.0000	+0.763%	2	195	-31.212%
2026-04-08	64.5600	65.5000	64.5600	65.5000	+4.150%	2	195	-30.687%
2026-04-07	63.6000	63.6000	62.8900	62.8900	-2.481%	3	194	-27.810%
2026-04-06	62.8500	64.4900	62.8500	64.4900	+9.995%	5	194	-29.601%
2026-04-02	58.6300	58.6300	58.6300	58.6300	-6.685%	4	190	-22.565%
2026-04-01	62.8300	62.8300	62.8300	62.8300	+1.110%	1	190	-27.742%
2026-03-31	60.3800	62.1400	60.3800	62.1400	-0.560%	10	189	-26.939%
2026-03-30	64.7400	64.7400	62.4900	62.4900	-1.606%	2	189	-27.348%
2026-03-27	65.7200	65.7200	63.4200	63.5100	-8.619%	4	189	-28.515%
2026-03-26	73.0000	73.0000	69.5000	69.5000	-5.737%	21	189	-34.676%
2026-03-25	77.0700	77.0700	73.7300	73.7300	-0.081%	3	183	-38.424%
2026-03-23	74.9500	74.9500	71.2900	73.7900	+1.990%	12	184	-38.474%
2026-03-20	74.0000	75.7500	71.8000	72.3500	-3.495%	11	179	-37.249%
2026-03-19	72.5000	74.9800	72.0500	74.9700	-4.143%	96	170	-39.442%
2026-03-18	78.4800	80.6400	76.0000	78.2100	-4.854%	8	76	-41.951%
2026-03-17	82.2000	82.2000	82.2000	82.2000	+1.232%	3	74	-44.769%
2026-03-16	80.7000	81.2000	80.3800	81.2000	+5.045%	5	74	-44.089%
2026-03-13	79.0000	81.0500	77.0000	77.3000	+4.601%	4	74	-41.268%
2026-03-12	73.9500	73.9500	73.9000	73.9000	-3.876%	2	74	-38.566%
2026-03-11	75.0000	80.0000	74.5000	76.8800	-0.156%	23	73	-40.947%
2026-03-10	77.3000	79.5000	75.3000	77.0000	-5.055%	5	87	-41.039%
2026-03-09	74.9500	81.1000	74.9400	81.1000	+9.299%	30	86	-44.020%
2026-03-06	74.2000	74.2000	74.2000	74.2000	-7.769%	1	64	-38.814%
2026-03-05	80.4500	80.4500	80.4500	80.4500	-4.578%	1	64	-43.567%
2026-03-04	81.0500	84.3100	81.0500	84.3100	+10.803%	39	63	-46.151%
2026-03-03	76.0900	76.0900	76.0900	76.0900	-0.471%	1	54	-40.334%
2026-03-02	72.6700	78.0000	72.6300	76.4500	+6.699%	56	55	-40.615%
2026-02-26	73.8000	73.8000	71.6500	71.6500	-5.996%	10	46	-36.636%
2026-02-25	71.9700	77.1800	71.8900	76.2200	+13.086%	34	40	-40.436%
2026-02-23	67.3900	67.4000	67.3900	67.4000	-7.608%	4	40	-32.641%
2026-02-20	74.0000	74.0000	71.4600	72.9500	+7.675%	3	39	-37.766%
2026-02-19	68.2500	68.2500	67.7500	67.7500	-0.718%	2	38	-32.989%
2026-02-18	73.3000	73.3000	68.2300	68.2400	0.000%	36	36	-33.470%