Dark

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

EOD

Aug 20, 2026

49.05+16.786%(+7.05)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	48.6500	50.0000	45.9700	49.0500	+16.786%	87	2,464	0.000%
2026-08-19	36.4500	44.7700	36.4500	42.0000	+18.510%	210	2,447	+16.786%
2026-08-18	36.0000	36.9200	35.4400	35.4400	-5.468%	415	2,412	+38.403%
2026-08-17	36.0800	37.7700	36.0800	37.4900	+6.900%	157	2,207	+30.835%
2026-08-14	36.0000	36.0000	34.5200	35.0700	-6.853%	21	2,058	+39.863%
2026-08-13	37.6000	38.8100	35.9000	37.6500	+3.066%	368	2,047	+30.279%
2026-08-12	37.9700	38.0200	36.0800	36.5300	-0.463%	341	1,898	+34.273%
2026-08-11	39.0000	39.0000	36.6000	36.7000	-3.675%	259	1,802	+33.651%
2026-08-10	38.5000	40.5100	37.6500	38.1000	-3.422%	508	1,687	+28.740%
2026-08-07	42.1400	42.8200	39.1500	39.4500	+2.070%	87	1,512	+24.335%
2026-08-06	38.0000	39.7000	38.0000	38.6500	-0.897%	25	1,514	+26.908%
2026-08-05	39.1400	40.0200	39.0000	39.0000	-1.911%	155	1,513	+25.769%
2026-08-04	37.8700	40.9500	37.5000	39.7600	+3.731%	888	1,371	+23.365%
2026-08-03	37.3200	39.1500	36.9600	38.3300	+2.487%	119	1,958	+27.968%
2026-07-31	38.8400	38.8400	35.0000	37.4000	-7.035%	37	1,891	+31.150%
2026-07-30	39.2000	40.2300	39.2000	40.2300	+3.154%	12	1,884	+21.924%
2026-07-29	40.2000	40.2400	39.0000	39.0000	-3.870%	446	1,881	+25.769%
2026-07-28	39.9200	41.4200	39.9200	40.5700	+1.552%	4	2,112	+20.902%
2026-07-27	41.7000	41.7200	39.9500	39.9500	+2.226%	58	2,111	+22.778%
2026-07-24	39.0000	39.0800	37.1600	39.0800	-3.791%	34	2,108	+25.512%
2026-07-23	42.5000	42.5000	39.3000	40.6200	-7.828%	161	2,105	+20.753%
2026-07-22	44.5000	44.9100	44.0700	44.0700	-3.249%	8	1,960	+11.300%
2026-07-21	50.0000	50.0000	44.3200	45.5500	+1.674%	20	1,959	+7.684%
2026-07-20	42.5000	45.0000	42.1000	44.8000	+9.188%	29	1,944	+9.487%
2026-07-17	38.9500	42.0200	38.9500	41.0300	-0.533%	447	1,938	+19.547%
2026-07-16	41.8100	42.0000	41.1900	41.2500	-5.606%	7	1,514	+18.909%
2026-07-15	43.8500	45.0000	43.5500	43.7000	0.000%	11	1,512	+12.243%
2026-07-14	42.8300	43.7000	42.3500	43.7000	+10.493%	809	1,513	+12.243%
2026-07-13	40.0000	40.0800	39.5500	39.5500	-5.833%	7	750	+24.020%
2026-07-10	44.5700	44.5800	41.4700	42.0000	-1.408%	60	748	+16.786%
2026-07-09	42.6500	43.5500	42.5000	42.6000	+2.036%	8	739	+15.141%
2026-07-08	42.0000	42.0000	41.7500	41.7500	-7.222%	5	738	+17.485%
2026-07-07	47.7500	47.7500	45.0000	45.0000	-4.051%	5	734	+9.000%
2026-07-06	46.9000	49.8500	45.4500	46.9000	+0.860%	40	730	+4.584%
2026-07-02	45.2500	50.0000	45.2500	46.5000	+9.027%	25	693	+5.484%
2026-07-01	41.0000	45.9500	41.0000	42.6500	+13.521%	65	693	+15.006%
2026-06-30	38.5000	38.5000	36.6000	37.5700	-10.334%	27	744	+30.556%
2026-06-29	38.0000	43.0000	36.4400	41.9000	+10.700%	38	745	+17.064%
2026-06-26	38.0000	39.0000	35.0000	37.8500	+1.475%	82	739	+29.590%
2026-06-25	39.8600	40.9300	36.6000	37.3000	-11.190%	332	753	+31.501%
2026-06-24	45.0000	45.4000	39.3400	42.0000	-9.813%	412	683	+16.786%
2026-06-23	48.2000	48.3500	46.5000	46.5700	-4.765%	30	576	+5.325%
2026-06-22	55.0000	56.0000	48.8000	48.9000	-5.507%	75	565	+0.307%
2026-06-18	56.1600	56.1600	51.0000	51.7500	-13.750%	68	489	-5.217%
2026-06-17	60.0000	61.0000	59.6000	60.0000	+0.334%	10	489	-18.250%
2026-06-16	62.5000	62.5000	59.8000	59.8000	-11.877%	53	489	-17.977%
2026-06-15	67.3400	68.7500	66.7800	67.8600	+6.832%	34	440	-27.719%
2026-06-12	60.0000	64.0000	60.0000	63.5200	+12.385%	6	416	-22.780%
2026-06-11	57.5000	57.5000	55.0000	56.5200	-1.533%	18	420	-13.217%
2026-06-10	60.0000	60.0000	56.8000	57.4000	+0.702%	87	422	-14.547%
2026-06-09	62.5000	62.5000	55.0000	57.0000	-10.840%	73	420	-13.947%
2026-06-08	63.2500	65.5000	62.0000	63.9300	+6.996%	32	399	-23.275%
2026-06-05	58.5000	59.7500	55.0000	59.7500	-9.470%	77	389	-17.908%
2026-06-04	62.4500	66.0000	59.2300	66.0000	+4.762%	22	371	-25.682%
2026-06-03	69.0000	69.0000	63.0000	63.0000	-8.590%	29	360	-22.143%
2026-06-02	69.5000	71.0000	68.0000	68.9200	-12.538%	25	339	-28.831%
2026-06-01	83.6000	83.6000	74.2000	78.8000	-6.190%	153	332	-37.754%
2026-05-29	77.5800	85.2000	76.3000	84.0000	+6.884%	35	284	-41.607%
2026-05-28	73.0000	78.9000	73.0000	78.5900	-1.763%	60	296	-37.587%
2026-05-27	81.8000	81.8000	79.8800	80.0000	-5.771%	26	266	-38.688%
2026-05-26	87.2200	90.0000	84.9000	84.9000	-2.166%	5	263	-42.226%
2026-05-22	87.7500	89.2500	85.6400	86.7800	-4.375%	27	260	-43.478%
2026-05-21	90.7500	90.7500	90.7500	90.7500	+0.221%	5	246	-45.950%
2026-05-20	90.5500	90.5500	90.5500	90.5500	+4.057%	1	246	-45.831%
2026-05-18	85.6000	92.0000	85.6000	87.0200	-11.655%	30	246	-43.634%
2026-05-15	96.0000	98.5000	96.0000	98.5000	-10.455%	2	246	-50.203%
2026-05-14	99.0000	110.0000	98.5000	110.0000	+8.911%	6	255	-55.409%
2026-05-13	100.0000	101.0000	99.3100	101.0000	-2.613%	5	251	-51.436%
2026-05-12	103.7100	103.7100	103.7100	103.7100	-9.225%	1	251	-52.705%
2026-05-11	103.4300	114.2500	103.4300	114.2500	+7.327%	6	251	-57.068%
2026-05-08	101.1600	106.4500	101.1600	106.4500	+3.350%	3	249	-53.922%
2026-05-07	103.0000	103.0000	103.0000	103.0000	-3.013%	1	250	-52.379%
2026-05-06	104.0700	106.2000	104.0700	106.2000	-1.228%	19	249	-53.814%
2026-05-05	107.5000	108.0000	107.5000	107.5200	+2.400%	8	252	-54.381%
2026-05-04	102.7200	105.0000	102.6800	105.0000	+4.686%	11	247	-53.286%
2026-05-01	95.2500	100.3000	95.2500	100.3000	+16.614%	6	235	-51.097%
2026-04-30	86.0100	86.0100	86.0100	86.0100	+2.393%	42	235	-42.972%
2026-04-29	86.9500	86.9500	82.9000	84.0000	-5.618%	12	270	-41.607%
2026-04-28	90.7500	90.7500	86.5000	89.0000	-5.269%	14	273	-44.888%
2026-04-27	93.9500	93.9500	93.4400	93.9500	-0.529%	7	265	-47.791%
2026-04-24	99.4100	99.4100	94.4500	94.4500	-7.800%	39	263	-48.068%
2026-04-23	100.9500	103.0000	100.9500	102.4400	+0.926%	11	240	-52.118%
2026-04-22	104.0000	107.0000	101.5000	101.5000	+12.778%	17	231	-51.675%
2026-04-21	94.7200	94.7200	90.0000	90.0000	-0.629%	4	218	-45.500%
2026-04-20	88.2000	90.5700	87.9400	90.5700	+0.925%	13	218	-45.843%
2026-04-17	84.5600	96.5000	82.8700	89.7400	+15.794%	56	223	-45.342%
2026-04-16	71.5900	77.5000	71.5300	77.5000	+12.400%	35	198	-36.710%
2026-04-15	68.0000	68.9500	68.0000	68.9500	+4.233%	3	186	-28.861%
2026-04-14	69.8500	71.6600	66.1500	66.1500	+2.352%	16	184	-25.850%
2026-04-13	60.4900	64.6300	60.4900	64.6300	+4.242%	11	174	-24.106%
2026-04-10	62.0000	64.0500	62.0000	62.0000	-2.973%	18	170	-20.887%
2026-04-09	63.7300	63.9000	63.3500	63.9000	+3.181%	7	162	-23.239%
2026-04-08	63.6800	64.8500	61.9300	61.9300	+3.649%	12	160	-20.798%
2026-04-07	58.3300	60.0400	58.3300	59.7500	-3.395%	15	158	-17.908%
2026-04-06	60.0200	62.1000	59.8600	61.8500	+8.281%	12	145	-20.695%
2026-04-02	56.2800	58.2500	56.2800	57.1200	-5.743%	7	138	-14.128%
2026-04-01	60.5500	60.6000	59.7400	60.6000	+1.712%	8	138	-19.059%
2026-03-31	57.9000	60.5500	56.3200	59.5800	+0.134%	23	132	-17.674%
2026-03-30	62.7500	62.7500	59.5000	59.5000	-4.540%	7	123	-17.563%
2026-03-27	66.9000	66.9000	61.0000	62.3300	-6.411%	11	122	-21.306%
2026-03-26	68.7500	68.8500	66.6000	66.6000	-7.628%	19	119	-26.351%
2026-03-23	70.6000	72.1000	69.6700	72.1000	+4.949%	14	108	-31.969%
2026-03-20	69.0000	69.0000	68.7000	68.7000	-3.565%	3	108	-28.603%
2026-03-19	71.4000	71.7900	68.0000	71.2400	-9.594%	23	108	-31.148%
2026-03-18	78.8000	78.8000	78.8000	78.8000	-2.656%	2	106	-37.754%
2026-03-17	79.0000	81.1300	79.0000	80.9500	+3.782%	19	104	-39.407%
2026-03-16	74.5000	80.1000	74.5000	78.0000	+3.820%	6	87	-37.115%
2026-03-13	79.3500	79.3500	74.5000	75.1300	+7.329%	7	84	-34.713%
2026-03-12	70.8400	70.8400	70.0000	70.0000	-3.899%	12	82	-29.929%
2026-03-10	73.7500	76.0000	72.8400	72.8400	-1.700%	3	90	-32.661%
2026-03-09	71.0000	74.1000	71.0000	74.1000	+5.480%	3	91	-33.806%
2026-03-06	72.0000	72.0000	69.9500	70.2500	-7.261%	15	92	-30.178%
2026-03-05	78.8200	79.0300	72.1000	75.7500	-11.610%	11	89	-35.248%
2026-03-04	81.0000	86.6000	80.9500	85.7000	+19.028%	50	89	-42.765%
2026-03-03	68.8800	72.1000	64.4500	72.0000	-2.676%	13	58	-31.875%
2026-03-02	73.0000	73.9800	73.0000	73.9800	+8.427%	32	57	-33.698%
2026-02-27	69.5500	69.5500	68.2300	68.2300	-0.321%	2	37	-28.111%
2026-02-26	68.4500	68.4500	68.4500	68.4500	-7.712%	10	36	-28.342%
2026-02-25	70.2100	74.1700	70.2100	74.1700	+16.163%	25	8	-33.868%
2026-02-24	64.2000	64.2000	63.8500	63.8500	-6.103%	4	8	-23.179%
2026-02-23	68.0000	68.0000	68.0000	68.0000	-3.560%	2	4	-27.868%
2026-02-20	70.0600	70.5300	70.0600	70.5100	+11.921%	3	2	-30.435%
2026-02-19	63.0000	63.0000	63.0000	63.0000	-7.489%	1	1	-22.143%
2026-02-18	68.1000	68.1000	68.1000	68.1000	0.000%	1	1	-27.974%