Dark

MSTR20281215C165
MSTR Dec 15 2028 165.00 Call (MSTR281215C00165000)
option OPRA

EOD

Aug 20, 2026

46.41+36.580%(+12.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	44.2700	46.4100	44.2700	46.4100	+36.580%	2	180	0.000%
2026-08-17	33.9000	34.4400	33.8600	33.9800	-3.218%	4	181	+36.580%
2026-08-13	35.4600	35.4600	35.1100	35.1100	-14.366%	100	181	+32.185%
2026-08-07	41.0000	41.0000	41.0000	41.0000	+14.397%	1	181	+13.195%
2026-08-06	35.8400	35.8400	35.8400	35.8400	-3.914%	1	181	+29.492%
2026-08-05	37.3000	37.3000	37.3000	37.3000	+13.408%	1	181	+24.424%
2026-07-31	32.8900	32.8900	32.8900	32.8900	-13.946%	1	180	+41.107%
2026-07-27	38.2200	38.2200	38.2200	38.2200	+0.898%	1	180	+21.429%
2026-07-23	37.8800	37.8800	37.8800	37.8800	-9.917%	1	180	+22.518%
2026-07-22	42.0500	42.0500	42.0500	42.0500	-3.666%	40	179	+10.369%
2026-07-21	43.6500	43.6500	43.6500	43.6500	+1.986%	3	175	+6.323%
2026-07-20	43.1500	43.1500	42.8000	42.8000	+8.054%	6	175	+8.435%
2026-07-16	37.4000	39.6100	37.4000	39.6100	+5.206%	2	174	+17.167%
2026-07-13	38.0000	38.2700	37.6500	37.6500	-3.213%	3	174	+23.267%
2026-07-10	38.9000	38.9000	38.9000	38.9000	-1.743%	1	173	+19.306%
2026-07-08	39.5900	39.5900	39.5900	39.5900	-15.496%	2	173	+17.227%
2026-07-06	46.7000	46.8500	46.7000	46.8500	+5.685%	2	174	-0.939%
2026-07-01	44.3300	44.3300	44.3300	44.3300	+27.020%	4	174	+4.692%
2026-06-30	35.1500	35.1500	34.9000	34.9000	-12.706%	32	178	+32.980%
2026-06-29	36.6300	40.7300	36.0000	39.9800	+13.258%	34	176	+16.083%
2026-06-26	38.0000	38.0000	35.1200	35.3000	+0.427%	5	150	+31.473%
2026-06-25	38.4500	38.4500	34.7000	35.1500	-9.872%	7	152	+32.034%
2026-06-24	41.2700	41.5500	38.9700	39.0000	-20.973%	104	149	+19.000%
2026-06-22	51.5000	51.5000	49.3500	49.3500	-1.791%	3	125	-5.957%
2026-06-18	50.2500	50.2500	50.2500	50.2500	-15.118%	1	126	-7.642%
2026-06-16	59.2000	59.2000	59.2000	59.2000	-6.962%	6	126	-21.605%
2026-06-15	63.6300	63.6300	63.6300	63.6300	+6.050%	6	129	-27.063%
2026-06-12	57.0000	60.0000	57.0000	60.0000	+17.647%	3	129	-22.650%
2026-06-11	51.0000	51.0000	51.0000	51.0000	-3.683%	1	131	-9.000%
2026-06-09	53.9500	53.9500	52.9500	52.9500	-14.182%	10	130	-12.351%
2026-06-08	62.0000	62.0000	61.7000	61.7000	+16.569%	5	120	-24.781%
2026-06-05	54.9700	54.9700	52.9300	52.9300	-13.682%	50	119	-12.318%
2026-06-04	61.1100	61.3900	60.4000	61.3200	+2.851%	17	78	-24.315%
2026-06-03	59.6200	59.6200	59.6200	59.6200	-3.916%	12	88	-22.157%
2026-06-02	63.0000	63.0000	62.0500	62.0500	-18.355%	4	76	-25.205%
2026-06-01	72.8000	76.0000	72.8000	76.0000	-7.181%	2	80	-38.934%
2026-05-29	73.3100	83.2500	73.3100	81.8800	+17.089%	3	81	-43.319%
2026-05-28	72.0000	72.0000	69.6500	69.9300	-8.969%	4	81	-33.634%
2026-05-27	76.1000	76.8300	76.1000	76.8200	-8.548%	4	79	-39.586%
2026-05-26	84.2600	84.2600	84.0000	84.0000	-0.592%	3	79	-44.750%
2026-05-21	84.7000	87.9000	82.8000	84.5000	-2.006%	6	78	-45.077%
2026-05-20	89.0500	89.0500	85.9500	86.2300	+3.208%	5	78	-46.179%
2026-05-19	83.5500	83.5500	83.5500	83.5500	-1.544%	1	74	-44.452%
2026-05-18	83.0800	85.0000	83.0800	84.8600	-10.485%	4	74	-45.310%
2026-05-15	94.5500	94.8000	93.7500	94.8000	-5.238%	7	74	-51.044%
2026-05-12	99.7000	100.0400	99.7000	100.0400	-1.136%	2	70	-53.609%
2026-05-11	100.0000	101.1900	100.0000	101.1900	+7.079%	8	70	-54.136%
2026-05-07	93.9000	95.0000	92.6800	94.5000	-4.834%	30	74	-50.889%
2026-05-06	99.2500	99.3000	99.2500	99.3000	-2.771%	11	79	-53.263%
2026-05-05	102.1400	102.1400	102.1300	102.1300	+1.119%	2	90	-54.558%
2026-05-04	99.3000	101.0000	99.3000	101.0000	+5.781%	8	89	-54.050%
2026-05-01	91.7300	95.4800	91.7300	95.4800	+11.947%	4	87	-51.393%
2026-04-30	83.0000	86.0000	83.0000	85.2900	+7.962%	4	87	-45.586%
2026-04-29	83.0000	83.3900	78.9500	79.0000	-8.140%	14	84	-41.253%
2026-04-28	84.5400	87.2000	84.5400	86.0000	-2.880%	37	80	-46.035%
2026-04-27	89.9100	89.9100	88.5500	88.5500	-1.447%	4	43	-47.589%
2026-04-24	89.8500	89.8500	89.8500	89.8500	-8.316%	1	39	-48.347%
2026-04-23	95.0000	98.0000	95.0000	98.0000	+1.565%	2	39	-52.643%
2026-04-22	97.0000	97.0000	96.4900	96.4900	+8.905%	2	41	-51.902%
2026-04-21	89.3000	90.4100	88.6000	88.6000	-0.449%	4	42	-47.619%
2026-04-20	86.0000	89.3500	85.6400	89.0000	+2.594%	27	42	-47.854%
2026-04-17	84.2900	93.0000	84.2900	86.7500	+26.347%	9	19	-46.501%
2026-04-16	68.6600	68.6600	68.6600	68.6600	+5.388%	2	18	-32.406%
2026-04-15	65.2000	65.2000	65.1500	65.1500	+8.983%	2	16	-28.764%
2026-04-13	59.7800	59.7800	59.7800	59.7800	+10.704%	1	15	-22.365%
2026-04-07	54.0000	54.0000	54.0000	54.0000	-10.000%	2	14	-14.056%
2026-04-06	60.0000	60.0000	60.0000	60.0000	+7.143%	1	14	-22.650%
2026-03-31	54.8200	56.0000	53.5000	56.0000	-2.183%	5	13	-17.125%
2026-03-30	57.5500	57.5500	57.2500	57.2500	-1.037%	2	11	-18.934%
2026-03-27	57.8500	57.8500	57.7700	57.8500	-12.348%	4	11	-19.775%
2026-03-26	66.0000	66.0000	66.0000	66.0000	-1.404%	1	9	-29.682%
2026-03-25	67.7000	67.7000	66.9400	66.9400	-11.455%	2	9	-30.669%
2026-03-17	75.6000	75.6000	75.6000	75.6000	+0.800%	1	11	-38.611%
2026-03-13	75.0000	75.0000	75.0000	75.0000	+7.143%	2	11	-38.120%
2026-03-09	70.0000	70.0000	70.0000	70.0000	+2.160%	2	11	-33.700%
2026-03-06	67.2200	68.5200	67.2200	68.5200	-5.136%	2	10	-32.268%
2026-03-05	75.1900	75.1900	72.2300	72.2300	-7.279%	2	8	-35.747%
2026-03-04	76.4900	77.9000	76.4900	77.9000	+17.355%	2	8	-40.424%
2026-03-03	66.3800	66.3800	66.3800	66.3800	-0.030%	1	7	-30.084%
2026-02-27	66.4000	66.4000	66.4000	66.4000	-2.353%	1	7	-30.105%
2026-02-26	68.0000	68.0000	68.0000	68.0000	-3.491%	1	6	-31.750%
2026-02-25	68.8000	70.4600	68.8000	70.4600	0.000%	5	0	-34.133%