Dark

MSTR20281215C145
MSTR Dec 15 2028 145.00 Call (MSTR281215C00145000)
option OPRA

EOD

Aug 20, 2026

49.67+38.203%(+13.73)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	49.8900	49.8900	49.6700	49.6700	+38.203%	7	515	0.000%
2026-08-14	36.0000	36.0000	35.9400	35.9400	-6.088%	2	515	+38.203%
2026-08-13	38.2100	38.2700	38.2100	38.2700	+0.315%	200	515	+29.788%
2026-08-11	38.1500	38.1500	38.1500	38.1500	-2.179%	1	362	+30.197%
2026-08-10	38.6800	39.0000	38.6800	39.0000	-8.235%	2	363	+27.359%
2026-08-07	42.5000	42.5000	42.5000	42.5000	+7.242%	1	364	+16.871%
2026-08-06	39.9000	39.9000	39.6300	39.6300	-1.221%	5	364	+25.334%
2026-08-05	40.9000	40.9000	40.1200	40.1200	+1.160%	251	359	+23.804%
2026-08-03	37.1000	39.6600	37.1000	39.6600	+2.216%	4	130	+25.240%
2026-07-31	36.7000	39.2500	36.5000	38.8000	-5.366%	32	128	+28.015%
2026-07-30	40.5100	41.0000	40.5100	41.0000	-2.054%	32	143	+21.146%
2026-07-24	41.8600	41.8600	41.8600	41.8600	+2.498%	1	138	+18.657%
2026-07-23	42.0500	42.0500	40.2700	40.8400	-10.380%	5	139	+21.621%
2026-07-22	45.5700	45.5700	45.5700	45.5700	-0.935%	1	135	+8.997%
2026-07-20	46.0000	46.0000	46.0000	46.0000	+13.861%	1	134	+7.978%
2026-07-17	40.4000	40.4000	40.4000	40.4000	-6.112%	1	134	+22.946%
2026-07-16	43.0300	43.0300	43.0300	43.0300	-6.395%	1	133	+15.431%
2026-07-15	47.7200	47.7200	45.9700	45.9700	+6.907%	2	133	+8.049%
2026-07-14	43.0000	43.0000	43.0000	43.0000	+7.500%	1	133	+15.512%
2026-07-13	40.0000	40.0000	40.0000	40.0000	-6.977%	10	134	+24.175%
2026-07-09	43.0000	43.0000	43.0000	43.0000	+2.381%	1	131	+15.512%
2026-07-08	42.0000	42.0000	42.0000	42.0000	-12.500%	1	130	+18.262%
2026-07-07	48.0000	48.0000	48.0000	48.0000	+5.843%	1	131	+3.479%
2026-07-01	43.5900	45.3500	43.5900	45.3500	+12.671%	8	130	+9.526%
2026-06-30	39.5000	40.2500	38.0000	40.2500	+3.737%	36	130	+23.404%
2026-06-29	38.8000	38.8000	38.8000	38.8000	+0.910%	1	128	+28.015%
2026-06-26	38.4500	38.4500	38.4500	38.4500	+1.211%	1	128	+29.181%
2026-06-25	41.3000	41.3000	37.9300	37.9900	-9.870%	59	127	+30.745%
2026-06-24	43.8600	43.9000	41.0000	42.1500	-12.188%	8	106	+17.841%
2026-06-23	49.2100	49.2100	48.0000	48.0000	-5.882%	13	106	+3.479%
2026-06-22	56.8000	56.8000	51.0000	51.0000	-4.584%	3	99	-2.608%
2026-06-18	54.9900	58.0000	53.4500	53.4500	-14.848%	25	81	-7.072%
2026-06-17	62.7700	62.7700	62.7700	62.7700	-8.989%	1	81	-20.870%
2026-06-15	68.9700	68.9700	68.9700	68.9700	+10.973%	12	81	-27.983%
2026-06-12	60.1000	62.6600	60.1000	62.1500	+6.695%	15	91	-20.080%
2026-06-11	56.8200	58.2500	56.3000	58.2500	-0.427%	4	79	-14.730%
2026-06-10	60.4500	60.4500	58.5000	58.5000	-7.143%	21	76	-15.094%
2026-06-09	63.0000	63.0000	63.0000	63.0000	-3.949%	1	72	-21.159%
2026-06-08	65.0000	65.5900	63.5000	65.5900	+10.607%	11	72	-24.272%
2026-06-05	55.8100	59.3000	55.8100	59.3000	-8.769%	9	71	-16.239%
2026-06-04	64.9200	65.9000	61.9500	65.0000	-0.383%	27	63	-23.585%
2026-06-03	71.1800	71.1800	65.2500	65.2500	-6.786%	13	49	-23.877%
2026-06-02	73.5500	73.5500	69.3300	70.0000	-12.500%	6	57	-29.043%
2026-06-01	77.9000	80.0000	77.9000	80.0000	-6.977%	4	57	-37.913%
2026-05-29	77.6500	86.0000	77.6500	86.0000	+6.173%	2	56	-42.244%
2026-05-28	75.1700	81.0000	75.1700	81.0000	-11.668%	18	58	-38.679%
2026-05-18	91.0000	91.7000	91.0000	91.7000	-7.560%	2	51	-45.834%
2026-05-15	99.2000	99.2000	99.2000	99.2000	+1.744%	1	51	-49.929%
2026-05-13	97.5000	97.5000	97.5000	97.5000	-8.691%	1	50	-49.056%
2026-05-12	106.7800	106.7800	106.7800	106.7800	-1.102%	1	50	-53.484%
2026-05-08	105.1500	107.9700	105.1500	107.9700	+6.901%	3	50	-53.996%
2026-05-07	108.0000	108.0000	101.0000	101.0000	-4.717%	3	50	-50.822%
2026-05-04	106.0000	106.0000	106.0000	106.0000	+2.445%	2	50	-53.142%
2026-04-22	103.5000	103.5000	103.4700	103.4700	+8.916%	3	48	-51.996%
2026-04-20	95.0000	95.0000	95.0000	95.0000	-0.835%	1	50	-47.716%
2026-04-17	82.8000	96.2400	82.8000	95.8000	+21.266%	16	51	-48.152%
2026-04-16	74.4100	79.0000	74.4100	79.0000	+12.168%	4	58	-37.127%
2026-04-15	94.5500	94.5500	70.0000	70.4300	+0.043%	4	57	-29.476%
2026-04-14	72.6100	72.6100	70.3400	70.4000	+10.000%	7	56	-29.446%
2026-04-09	64.0000	64.0000	64.0000	64.0000	-3.177%	2	52	-22.391%
2026-04-08	66.1000	66.1000	66.1000	66.1000	+7.690%	4	54	-24.856%
2026-04-07	62.3200	62.3200	61.0300	61.3800	-2.864%	7	58	-19.078%
2026-04-06	63.1900	63.1900	63.1900	63.1900	+2.665%	1	51	-21.396%
2026-04-01	60.8600	61.5500	60.8600	61.5500	+3.970%	3	50	-19.301%
2026-03-31	59.2000	59.2000	59.2000	59.2000	-5.431%	3	48	-16.098%
2026-03-30	62.6000	62.6000	62.6000	62.6000	-2.704%	1	48	-20.655%
2026-03-27	64.4300	64.4300	64.3400	64.3400	-9.635%	3	49	-22.801%
2026-03-26	71.2000	71.2000	71.2000	71.2000	-3.261%	6	52	-30.239%
2026-03-25	75.0000	75.0000	73.6000	73.6000	+1.517%	4	52	-32.514%
2026-03-24	72.5000	72.5000	72.5000	72.5000	+0.166%	3	49	-31.490%
2026-03-20	72.3800	72.3800	72.3800	72.3800	-1.497%	1	46	-31.376%
2026-03-19	70.0000	73.4800	70.0000	73.4800	-3.316%	13	47	-32.403%
2026-03-18	77.2900	78.8500	73.0000	76.0000	-5.952%	16	43	-34.645%
2026-03-17	82.0000	82.0000	80.0700	80.8100	+2.201%	11	39	-38.535%
2026-03-16	80.5800	80.5800	76.5300	79.0700	+9.062%	9	36	-37.182%
2026-03-12	72.4900	72.5000	72.4900	72.5000	-1.226%	2	36	-31.490%
2026-03-11	73.4000	73.4000	73.4000	73.4000	-7.615%	1	34	-32.330%
2026-03-10	82.0000	82.0000	76.5000	79.4500	-0.251%	3	35	-37.483%
2026-03-09	74.1600	79.6500	74.1600	79.6500	+10.441%	21	34	-37.640%
2026-03-06	72.3700	72.6800	72.1200	72.1200	-8.303%	3	16	-31.129%
2026-03-05	78.6500	78.6500	78.6500	78.6500	-4.886%	1	15	-36.847%
2026-03-04	82.9000	82.9000	82.3100	82.6900	+7.390%	4	14	-39.932%
2026-03-02	74.5000	77.2000	74.5000	77.0000	+10.000%	6	11	-35.494%
2026-02-27	70.0000	70.0000	70.0000	70.0000	-0.639%	4	13	-29.043%
2026-02-26	70.4500	70.4500	70.4500	70.4500	-4.926%	5	9	-29.496%
2026-02-25	74.1000	74.1000	74.1000	74.1000	+12.018%	3	1	-32.969%
2026-02-23	66.1500	66.1500	66.1500	66.1500	0.000%	1	1	-24.913%