Dark

MSTR20281215C160
MSTR Dec 15 2028 160.00 Call (MSTR281215C00160000)
option OPRA

EOD

Aug 20, 2026

46.45+12.551%(+5.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	45.2500	46.6200	45.2500	46.4500	+12.551%	3	376	0.000%
2026-08-19	37.6300	42.7800	37.6300	41.2700	+19.450%	5	375	+12.551%
2026-08-18	34.3000	34.5500	34.3000	34.5500	-0.861%	2	374	+34.443%
2026-08-17	35.0000	35.0000	34.4200	34.8500	+3.659%	112	373	+33.286%
2026-08-14	33.6600	33.6800	33.6200	33.6200	-2.551%	12	262	+38.162%
2026-08-13	36.6500	36.6500	34.5000	34.5000	-3.631%	81	252	+34.638%
2026-08-12	35.5000	35.8000	34.5000	35.8000	-1.783%	6	252	+29.749%
2026-08-11	35.5500	36.4500	35.4100	36.4500	-2.800%	6	248	+27.435%
2026-08-07	40.1000	40.3300	37.5000	37.5000	-0.478%	6	246	+23.867%
2026-08-05	37.7000	37.7000	37.6800	37.6800	+1.290%	2	242	+23.275%
2026-08-04	35.8700	37.2000	35.8700	37.2000	+0.677%	11	242	+24.866%
2026-08-03	36.9500	36.9500	36.9500	36.9500	+3.676%	2	240	+25.710%
2026-07-31	34.5000	35.6400	33.0500	35.6400	-5.589%	9	241	+30.331%
2026-07-30	37.7500	37.7500	37.7500	37.7500	+0.855%	1	241	+23.046%
2026-07-24	37.4300	37.4300	37.4300	37.4300	-3.406%	6	241	+24.098%
2026-07-23	39.8000	39.8000	37.5600	38.7500	-8.066%	10	241	+19.871%
2026-07-22	43.2200	43.2200	42.1500	42.1500	-3.767%	9	234	+10.202%
2026-07-20	39.4000	43.8000	39.4000	43.8000	+11.168%	5	236	+6.050%
2026-07-17	38.3000	39.6500	36.3500	39.4000	-0.253%	29	233	+17.893%
2026-07-16	40.3100	40.3100	39.5000	39.5000	-3.659%	2	244	+17.595%
2026-07-14	41.0000	41.0000	41.0000	41.0000	+13.889%	10	242	+13.293%
2026-07-13	38.5500	38.5500	36.0000	36.0000	-9.774%	2	232	+29.028%
2026-07-10	42.0500	42.0500	39.9000	39.9000	-0.275%	4	230	+16.416%
2026-07-09	40.0100	40.0100	40.0100	40.0100	+2.458%	1	229	+16.096%
2026-07-08	39.0500	39.0500	39.0500	39.0500	-17.354%	2	229	+18.950%
2026-07-06	42.2200	47.2500	42.2200	47.2500	+6.539%	7	229	-1.693%
2026-07-02	44.9800	44.9800	43.8800	44.3500	+1.395%	22	225	+4.735%
2026-07-01	39.1200	43.7400	39.1200	43.7400	+18.472%	3	225	+6.196%
2026-06-30	35.9000	36.9200	35.1000	36.9200	-15.126%	12	223	+25.813%
2026-06-29	35.3000	43.5000	35.3000	43.5000	+20.833%	12	220	+6.782%
2026-06-26	34.9200	37.0000	34.9200	36.0000	-0.772%	16	216	+29.028%
2026-06-25	38.4300	38.5300	35.6300	36.2800	-9.027%	20	217	+28.032%
2026-06-24	42.2000	43.0500	39.2400	39.8800	-11.378%	16	212	+16.474%
2026-06-23	46.6000	46.6000	44.5000	45.0000	-6.484%	29	205	+3.222%
2026-06-22	54.4000	54.4000	47.4100	48.1200	-3.606%	6	207	-3.470%
2026-06-18	53.0000	53.0000	48.5000	49.9200	-9.401%	37	166	-6.951%
2026-06-17	57.0600	61.0000	54.3000	55.1000	-5.812%	59	166	-15.699%
2026-06-16	60.6000	60.6500	58.5000	58.5000	-10.413%	13	166	-20.598%
2026-06-15	64.6800	66.0200	64.6800	65.3000	+9.656%	6	162	-28.867%
2026-06-12	58.5200	59.8500	58.5200	59.5500	+12.422%	13	161	-21.998%
2026-06-11	53.3500	53.4200	52.4500	52.9700	-0.470%	321	148	-12.309%
2026-06-10	56.5500	56.5500	53.2200	53.2200	-0.038%	8	414	-12.721%
2026-06-09	53.4500	53.4500	53.0000	53.2400	-13.865%	12	414	-12.754%
2026-06-08	61.4500	63.3800	61.4500	61.8100	+14.995%	3	413	-24.850%
2026-06-05	58.1200	58.1200	53.7500	53.7500	-14.926%	33	411	-13.581%
2026-06-04	57.1500	63.9000	57.1500	63.1800	+1.088%	8	411	-26.480%
2026-06-03	63.0800	63.7500	62.5000	62.5000	-5.803%	4	416	-25.680%
2026-06-02	69.5000	69.5000	63.6000	66.3500	-13.494%	17	415	-29.992%
2026-06-01	75.5900	76.7000	75.4500	76.7000	-6.804%	88	410	-39.439%
2026-05-29	78.8000	83.4500	78.7900	82.3000	+13.517%	88	402	-43.560%
2026-05-28	71.0000	72.5000	71.0000	72.5000	-6.824%	13	396	-35.931%
2026-05-27	79.0000	79.3800	77.5000	77.8100	-4.878%	8	395	-40.303%
2026-05-26	85.0000	88.9500	81.6100	81.8000	-2.873%	28	392	-43.215%
2026-05-22	82.0000	84.3100	82.0000	84.2200	-2.070%	10	391	-44.847%
2026-05-21	86.0500	86.0500	83.6500	86.0000	-2.050%	8	385	-45.988%
2026-05-20	90.0000	90.0000	87.7200	87.8000	+2.486%	301	385	-47.096%
2026-05-19	86.7800	86.7800	85.6700	85.6700	+0.257%	18	111	-45.780%
2026-05-18	85.1000	85.4500	85.1000	85.4500	-11.478%	2	111	-45.641%
2026-05-15	95.1000	96.5400	95.1000	96.5300	-3.422%	8	111	-51.880%
2026-05-12	103.4500	103.4500	99.9500	99.9500	-9.120%	5	111	-53.527%
2026-05-11	110.0000	110.0000	109.9800	109.9800	+9.980%	21	111	-57.765%
2026-05-08	100.0000	100.0000	100.0000	100.0000	+1.989%	1	101	-53.550%
2026-05-07	98.0500	98.0500	98.0500	98.0500	-2.438%	1	100	-52.626%
2026-05-06	102.7000	102.7000	100.5000	100.5000	-2.805%	3	99	-53.781%
2026-05-05	105.0000	105.0000	103.4000	103.4000	+2.326%	2	97	-55.077%
2026-05-04	101.0500	101.0500	101.0500	101.0500	+4.628%	1	97	-54.033%
2026-05-01	91.0600	96.5800	91.0600	96.5800	+11.114%	12	91	-51.905%
2026-04-30	86.9200	86.9200	86.9200	86.9200	+7.975%	1	91	-46.560%
2026-04-29	84.6500	85.0000	80.5000	80.5000	-6.775%	26	91	-42.298%
2026-04-28	86.4900	86.4900	84.2500	86.3500	-5.566%	5	69	-46.207%
2026-04-27	91.4400	91.4400	91.4400	91.4400	-6.694%	1	66	-49.202%
2026-04-22	100.5000	101.0000	98.0000	98.0000	+8.889%	11	65	-52.602%
2026-04-20	86.2300	90.0000	82.2500	90.0000	-3.101%	10	63	-48.389%
2026-04-17	81.0200	92.8800	81.0200	92.8800	+26.110%	37	67	-49.989%
2026-04-16	70.0000	73.6500	70.0000	73.6500	+5.516%	3	54	-36.931%
2026-04-15	66.3700	69.8000	66.3700	69.8000	+5.838%	6	55	-33.453%
2026-04-14	67.1000	68.7000	65.9500	65.9500	+10.840%	18	53	-29.568%
2026-04-09	59.5000	59.5000	59.5000	59.5000	+3.749%	1	42	-21.933%
2026-04-07	56.0000	57.5000	55.5000	57.3500	-6.291%	22	42	-19.006%
2026-04-06	61.2000	61.2000	61.2000	61.2000	+7.614%	1	31	-24.101%
2026-03-31	55.3300	56.8700	54.5500	56.8700	-4.468%	6	31	-18.322%
2026-03-30	59.5300	59.5300	59.5300	59.5300	+1.241%	5	27	-21.972%
2026-03-27	58.8000	58.8000	58.8000	58.8000	-13.146%	1	22	-21.003%
2026-03-24	66.7500	67.7000	66.7500	67.7000	+0.520%	2	21	-31.388%
2026-03-23	67.3500	67.3500	67.3500	67.3500	-12.861%	1	21	-31.032%
2026-03-17	77.2900	77.2900	77.2900	77.2900	+1.979%	5	20	-39.902%
2026-03-13	75.5700	75.7900	75.5700	75.7900	+10.642%	2	15	-38.712%
2026-03-12	68.2600	68.5000	68.2600	68.5000	-1.012%	2	16	-32.190%
2026-03-11	69.2000	69.2000	69.2000	69.2000	-3.325%	1	16	-32.876%
2026-03-10	71.5800	71.5800	71.5800	71.5800	+4.710%	4	15	-35.108%
2026-03-06	68.3600	68.3600	68.3600	68.3600	-6.561%	3	11	-32.051%
2026-03-05	74.2700	74.2700	73.1600	73.1600	-7.039%	3	10	-36.509%
2026-03-04	78.7000	78.7000	78.7000	78.7000	+8.807%	1	10	-40.978%
2026-03-02	72.3300	72.3300	72.3300	72.3300	+6.997%	2	10	-35.780%
2026-02-25	67.6000	67.6000	67.6000	67.6000	+8.385%	1	9	-31.287%
2026-02-23	62.3700	62.3700	62.3700	62.3700	-9.372%	1	9	-25.525%
2026-02-20	69.2000	69.2000	67.9500	68.8200	+6.698%	9	9	-32.505%
2026-02-19	63.0000	64.9500	63.0000	64.5000	0.000%	8	4	-27.984%