Dark

MSTR20281215C150
MSTR Dec 15 2028 150.00 Call (MSTR281215C00150000)
option OPRA

EOD

Jul 1, 2026

42.65+13.521%(+5.08)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	41.0000	45.9500	41.0000	42.6500	+13.521%	65	693	0.000%
2026-06-30	38.5000	38.5000	36.6000	37.5700	-10.334%	27	744	+13.521%
2026-06-29	38.0000	43.0000	36.4400	41.9000	+10.700%	38	745	+1.790%
2026-06-26	38.0000	39.0000	35.0000	37.8500	+1.475%	82	739	+12.682%
2026-06-25	39.8600	40.9300	36.6000	37.3000	-11.190%	332	753	+14.343%
2026-06-24	45.0000	45.4000	39.3400	42.0000	-9.813%	412	683	+1.548%
2026-06-23	48.2000	48.3500	46.5000	46.5700	-4.765%	30	576	-8.417%
2026-06-22	55.0000	56.0000	48.8000	48.9000	-5.507%	75	565	-12.781%
2026-06-18	56.1600	56.1600	51.0000	51.7500	-13.750%	68	489	-17.585%
2026-06-17	60.0000	61.0000	59.6000	60.0000	+0.334%	10	489	-28.917%
2026-06-16	62.5000	62.5000	59.8000	59.8000	-11.877%	53	489	-28.679%
2026-06-15	67.3400	68.7500	66.7800	67.8600	+6.832%	34	440	-37.150%
2026-06-12	60.0000	64.0000	60.0000	63.5200	+12.385%	6	416	-32.856%
2026-06-11	57.5000	57.5000	55.0000	56.5200	-1.533%	18	420	-24.540%
2026-06-10	60.0000	60.0000	56.8000	57.4000	+0.702%	87	422	-25.697%
2026-06-09	62.5000	62.5000	55.0000	57.0000	-10.840%	73	420	-25.175%
2026-06-08	63.2500	65.5000	62.0000	63.9300	+6.996%	32	399	-33.286%
2026-06-05	58.5000	59.7500	55.0000	59.7500	-9.470%	77	389	-28.619%
2026-06-04	62.4500	66.0000	59.2300	66.0000	+4.762%	22	371	-35.379%
2026-06-03	69.0000	69.0000	63.0000	63.0000	-8.590%	29	360	-32.302%
2026-06-02	69.5000	71.0000	68.0000	68.9200	-12.538%	25	339	-38.117%
2026-06-01	83.6000	83.6000	74.2000	78.8000	-6.190%	153	332	-45.876%
2026-05-29	77.5800	85.2000	76.3000	84.0000	+6.884%	35	284	-49.226%
2026-05-28	73.0000	78.9000	73.0000	78.5900	-1.763%	60	296	-45.731%
2026-05-27	81.8000	81.8000	79.8800	80.0000	-5.771%	26	266	-46.688%
2026-05-26	87.2200	90.0000	84.9000	84.9000	-2.166%	5	263	-49.764%
2026-05-22	87.7500	89.2500	85.6400	86.7800	-4.375%	27	260	-50.853%
2026-05-21	90.7500	90.7500	90.7500	90.7500	+0.221%	5	246	-53.003%
2026-05-20	90.5500	90.5500	90.5500	90.5500	+4.057%	1	246	-52.899%
2026-05-18	85.6000	92.0000	85.6000	87.0200	-11.655%	30	246	-50.988%
2026-05-15	96.0000	98.5000	96.0000	98.5000	-10.455%	2	246	-56.701%
2026-05-14	99.0000	110.0000	98.5000	110.0000	+8.911%	6	255	-61.227%
2026-05-13	100.0000	101.0000	99.3100	101.0000	-2.613%	5	251	-57.772%
2026-05-12	103.7100	103.7100	103.7100	103.7100	-9.225%	1	251	-58.876%
2026-05-11	103.4300	114.2500	103.4300	114.2500	+7.327%	6	251	-62.670%
2026-05-08	101.1600	106.4500	101.1600	106.4500	+3.350%	3	249	-59.934%
2026-05-07	103.0000	103.0000	103.0000	103.0000	-3.013%	1	250	-58.592%
2026-05-06	104.0700	106.2000	104.0700	106.2000	-1.228%	19	249	-59.840%
2026-05-05	107.5000	108.0000	107.5000	107.5200	+2.400%	8	252	-60.333%
2026-05-04	102.7200	105.0000	102.6800	105.0000	+4.686%	11	247	-59.381%
2026-05-01	95.2500	100.3000	95.2500	100.3000	+16.614%	6	235	-57.478%
2026-04-30	86.0100	86.0100	86.0100	86.0100	+2.393%	42	235	-50.413%
2026-04-29	86.9500	86.9500	82.9000	84.0000	-5.618%	12	270	-49.226%
2026-04-28	90.7500	90.7500	86.5000	89.0000	-5.269%	14	273	-52.079%
2026-04-27	93.9500	93.9500	93.4400	93.9500	-0.529%	7	265	-54.604%
2026-04-24	99.4100	99.4100	94.4500	94.4500	-7.800%	39	263	-54.844%
2026-04-23	100.9500	103.0000	100.9500	102.4400	+0.926%	11	240	-58.366%
2026-04-22	104.0000	107.0000	101.5000	101.5000	+12.778%	17	231	-57.980%
2026-04-21	94.7200	94.7200	90.0000	90.0000	-0.629%	4	218	-52.611%
2026-04-20	88.2000	90.5700	87.9400	90.5700	+0.925%	13	218	-52.909%
2026-04-17	84.5600	96.5000	82.8700	89.7400	+15.794%	56	223	-52.474%
2026-04-16	71.5900	77.5000	71.5300	77.5000	+12.400%	35	198	-44.968%
2026-04-15	68.0000	68.9500	68.0000	68.9500	+4.233%	3	186	-38.144%
2026-04-14	69.8500	71.6600	66.1500	66.1500	+2.352%	16	184	-35.525%
2026-04-13	60.4900	64.6300	60.4900	64.6300	+4.242%	11	174	-34.009%
2026-04-10	62.0000	64.0500	62.0000	62.0000	-2.973%	18	170	-31.210%
2026-04-09	63.7300	63.9000	63.3500	63.9000	+3.181%	7	162	-33.255%
2026-04-08	63.6800	64.8500	61.9300	61.9300	+3.649%	12	160	-31.132%
2026-04-07	58.3300	60.0400	58.3300	59.7500	-3.395%	15	158	-28.619%
2026-04-06	60.0200	62.1000	59.8600	61.8500	+8.281%	12	145	-31.043%
2026-04-02	56.2800	58.2500	56.2800	57.1200	-5.743%	7	138	-25.333%
2026-04-01	60.5500	60.6000	59.7400	60.6000	+1.712%	8	138	-29.620%
2026-03-31	57.9000	60.5500	56.3200	59.5800	+0.134%	23	132	-28.416%
2026-03-30	62.7500	62.7500	59.5000	59.5000	-4.540%	7	123	-28.319%
2026-03-27	66.9000	66.9000	61.0000	62.3300	-6.411%	11	122	-31.574%
2026-03-26	68.7500	68.8500	66.6000	66.6000	-7.628%	19	119	-35.961%
2026-03-23	70.6000	72.1000	69.6700	72.1000	+4.949%	14	108	-40.846%
2026-03-20	69.0000	69.0000	68.7000	68.7000	-3.565%	3	108	-37.918%
2026-03-19	71.4000	71.7900	68.0000	71.2400	-9.594%	23	108	-40.132%
2026-03-18	78.8000	78.8000	78.8000	78.8000	-2.656%	2	106	-45.876%
2026-03-17	79.0000	81.1300	79.0000	80.9500	+3.782%	19	104	-47.313%
2026-03-16	74.5000	80.1000	74.5000	78.0000	+3.820%	6	87	-45.321%
2026-03-13	79.3500	79.3500	74.5000	75.1300	+7.329%	7	84	-43.232%
2026-03-12	70.8400	70.8400	70.0000	70.0000	-3.899%	12	82	-39.071%
2026-03-10	73.7500	76.0000	72.8400	72.8400	-1.700%	3	90	-41.447%
2026-03-09	71.0000	74.1000	71.0000	74.1000	+5.480%	3	91	-42.443%
2026-03-06	72.0000	72.0000	69.9500	70.2500	-7.261%	15	92	-39.288%
2026-03-05	78.8200	79.0300	72.1000	75.7500	-11.610%	11	89	-43.696%
2026-03-04	81.0000	86.6000	80.9500	85.7000	+19.028%	50	89	-50.233%
2026-03-03	68.8800	72.1000	64.4500	72.0000	-2.676%	13	58	-40.764%
2026-03-02	73.0000	73.9800	73.0000	73.9800	+8.427%	32	57	-42.349%
2026-02-27	69.5500	69.5500	68.2300	68.2300	-0.321%	2	37	-37.491%
2026-02-26	68.4500	68.4500	68.4500	68.4500	-7.712%	10	36	-37.692%
2026-02-25	70.2100	74.1700	70.2100	74.1700	+16.163%	25	8	-42.497%
2026-02-24	64.2000	64.2000	63.8500	63.8500	-6.103%	4	8	-33.203%
2026-02-23	68.0000	68.0000	68.0000	68.0000	-3.560%	2	4	-37.279%
2026-02-20	70.0600	70.5300	70.0600	70.5100	+11.921%	3	2	-39.512%
2026-02-19	63.0000	63.0000	63.0000	63.0000	-7.489%	1	1	-32.302%
2026-02-18	68.1000	68.1000	68.1000	68.1000	0.000%	1	1	-37.372%