Dark

MSTR20281215C170
MSTR Dec 15 2028 170.00 Call (MSTR281215C00170000)
option OPRA

EOD

Aug 20, 2026

43.01+10.282%(+4.01)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	45.0000	45.0000	43.0100	43.0100	+10.282%	12	1,378	0.000%
2026-08-19	36.4100	39.0000	36.4100	39.0000	+17.683%	3	1,374	+10.282%
2026-08-18	33.1000	33.8900	33.1000	33.1400	-3.099%	6	1,374	+29.783%
2026-08-17	32.7700	34.6000	32.7000	34.2000	+5.101%	186	1,374	+25.760%
2026-08-14	32.0000	32.9300	32.0000	32.5400	-4.965%	17	1,279	+32.176%
2026-08-12	34.2400	34.2400	34.2400	34.2400	-1.891%	2	1,272	+25.613%
2026-08-11	34.0000	34.9000	33.4800	34.9000	+1.306%	5	1,272	+23.238%
2026-08-10	36.6500	36.6500	34.4500	34.4500	-8.814%	59	1,270	+24.848%
2026-08-07	37.7800	37.7800	37.7800	37.7800	+5.149%	1	1,267	+13.843%
2026-08-05	36.4300	36.8800	35.9300	35.9300	+0.363%	4	1,267	+19.705%
2026-08-04	34.5000	36.6500	34.5000	35.8000	+2.315%	28	1,268	+20.140%
2026-08-03	33.4000	35.8700	33.4000	34.9900	+0.662%	9	1,269	+22.921%
2026-07-31	35.8500	35.8500	32.0000	34.7600	-9.314%	51	1,262	+23.734%
2026-07-30	36.5100	38.6200	36.5100	38.3300	+2.295%	12	1,254	+12.210%
2026-07-29	36.2000	37.4700	36.0400	37.4700	+1.270%	52	1,252	+14.785%
2026-07-28	37.9100	37.9100	37.0000	37.0000	-3.014%	3	1,227	+16.243%
2026-07-27	38.8000	39.0000	38.1500	38.1500	+9.000%	4	1,224	+12.739%
2026-07-24	34.5000	36.1800	34.5000	35.0000	-4.554%	10	1,223	+22.886%
2026-07-23	39.6500	39.6500	36.5000	36.6700	-10.342%	309	1,224	+17.289%
2026-07-22	40.0000	41.1000	40.0000	40.9000	-4.327%	12	1,000	+5.159%
2026-07-21	42.5000	42.7500	42.5000	42.7500	+6.875%	2	1,001	+0.608%
2026-07-20	41.3500	41.3500	40.0000	40.0000	+5.263%	14	999	+7.525%
2026-07-17	36.9300	38.5000	36.9300	38.0000	-2.011%	7	988	+13.184%
2026-07-16	38.6800	38.7800	38.0000	38.7800	-4.365%	4	989	+10.908%
2026-07-15	40.5500	40.5500	40.5500	40.5500	+1.578%	1	987	+6.067%
2026-07-14	38.5500	39.9200	38.5500	39.9200	+6.795%	20	988	+7.740%
2026-07-13	37.0000	37.3800	36.2700	37.3800	-6.550%	6	988	+15.062%
2026-07-10	40.0000	40.0000	40.0000	40.0000	+0.251%	1	989	+7.525%
2026-07-09	40.5000	40.5000	39.9000	39.9000	+3.207%	2	988	+7.794%
2026-07-08	39.5500	39.5500	38.6600	38.6600	-12.136%	4	986	+11.252%
2026-07-07	44.0000	44.0000	44.0000	44.0000	+5.163%	1	983	-2.250%
2026-07-06	42.5000	42.5000	41.8400	41.8400	-2.243%	2	982	+2.796%
2026-07-02	44.5000	44.5000	42.2900	42.8000	+1.905%	42	965	+0.491%
2026-07-01	37.0000	42.0000	37.0000	42.0000	+21.387%	92	965	+2.405%
2026-06-30	35.4000	36.3500	34.6000	34.6000	-11.305%	4	976	+24.306%
2026-06-29	36.0000	39.0100	36.0000	39.0100	+15.585%	6	974	+10.254%
2026-06-26	33.5000	35.0000	32.8100	33.7500	-0.295%	97	974	+27.437%
2026-06-25	37.4500	37.4500	33.8500	33.8500	-12.780%	12	972	+27.061%
2026-06-24	41.0000	41.0000	37.0000	38.8100	-12.095%	51	971	+10.822%
2026-06-23	45.0000	45.1300	43.1500	44.1500	-4.168%	19	934	-2.582%
2026-06-22	51.2800	51.2800	46.0700	46.0700	-7.860%	3	929	-6.642%
2026-06-18	49.5000	50.0000	47.0000	50.0000	-3.007%	25	914	-13.980%
2026-06-17	54.5800	54.5800	51.5500	51.5500	-10.348%	13	914	-16.566%
2026-06-16	57.5000	57.5000	57.5000	57.5000	-1.676%	1	914	-25.200%
2026-06-12	60.0000	60.0000	58.4800	58.4800	+11.731%	11	915	-26.453%
2026-06-11	51.2800	52.3400	51.2800	52.3400	-2.804%	2	906	-17.826%
2026-06-10	55.6200	55.6200	53.8500	53.8500	-2.091%	38	906	-20.130%
2026-06-09	58.3900	58.3900	50.9500	55.0000	-9.316%	114	871	-21.800%
2026-06-08	57.5000	62.7000	57.5000	60.6500	+16.567%	56	871	-29.085%
2026-06-05	56.6200	57.1400	52.0000	52.0300	-11.453%	25	916	-17.336%
2026-06-04	58.7600	58.7600	58.7600	58.7600	+0.997%	1	924	-26.804%
2026-06-03	63.4000	65.4000	58.1800	58.1800	-11.446%	32	923	-26.074%
2026-06-02	63.1900	65.7000	63.0000	65.7000	-17.875%	8	894	-34.536%
2026-05-29	80.0000	81.0000	80.0000	80.0000	+20.192%	4	894	-46.238%
2026-05-28	66.5600	66.5600	66.5600	66.5600	-11.806%	2	891	-35.382%
2026-05-27	75.5000	75.5000	75.4700	75.4700	-5.509%	3	892	-43.010%
2026-05-26	81.9000	84.2500	79.8700	79.8700	-1.395%	4	894	-46.150%
2026-05-22	81.0000	81.0000	81.0000	81.0000	-2.703%	4	890	-46.901%
2026-05-21	83.0000	84.2500	82.2500	83.2500	-5.398%	22	888	-48.336%
2026-05-20	83.8800	88.0000	83.8800	88.0000	+2.804%	4	888	-51.125%
2026-05-19	85.6000	85.6000	85.6000	85.6000	+1.602%	1	887	-49.755%
2026-05-18	83.0000	85.0000	81.4000	84.2500	-14.031%	18	887	-48.950%
2026-05-15	95.4600	98.0000	90.3000	98.0000	+3.321%	252	887	-56.112%
2026-05-13	92.6300	94.8500	92.6300	94.8500	-2.014%	7	790	-54.655%
2026-05-12	97.0000	97.0000	96.8000	96.8000	-11.111%	2	783	-55.568%
2026-05-11	102.1200	108.9000	100.4500	108.9000	+18.370%	6	783	-60.505%
2026-05-08	92.0000	92.0000	92.0000	92.0000	-0.947%	3	781	-53.250%
2026-05-07	97.0000	97.1700	92.8800	92.8800	-6.182%	5	781	-53.693%
2026-05-06	99.5500	101.1200	96.5200	99.0000	-1.267%	11	776	-56.556%
2026-05-05	99.5600	100.2700	99.5600	100.2700	+2.160%	6	769	-57.106%
2026-05-04	95.0000	98.7300	94.8600	98.1500	+0.770%	8	767	-56.179%
2026-05-01	86.4600	97.4000	86.4600	97.4000	+15.540%	15	762	-55.842%
2026-04-30	83.7300	84.3000	83.7300	84.3000	+9.027%	7	762	-48.980%
2026-04-29	83.5000	83.5000	77.3200	77.3200	-9.355%	22	757	-44.374%
2026-04-28	81.5000	85.3000	80.0000	85.3000	-2.179%	10	749	-49.578%
2026-04-27	88.0000	91.9700	86.4600	87.2000	-1.111%	49	744	-50.677%
2026-04-24	93.3500	93.3500	88.0000	88.1800	-1.475%	22	725	-51.225%
2026-04-23	93.4500	95.0000	89.5000	89.5000	-6.312%	51	709	-51.944%
2026-04-22	97.6800	97.6800	94.8300	95.5300	+8.928%	12	750	-54.977%
2026-04-21	87.6300	90.0500	85.0000	87.7000	+0.057%	25	734	-50.958%
2026-04-20	83.5000	87.9000	82.1500	87.6500	+3.666%	21	734	-50.930%
2026-04-17	80.1300	89.6000	80.1300	84.5500	+34.441%	43	731	-49.131%
2026-04-14	64.1500	64.3000	62.8900	62.8900	+8.003%	9	713	-31.611%
2026-04-10	58.2300	58.2300	58.2300	58.2300	-1.722%	1	710	-26.138%
2026-04-09	58.3800	59.2500	58.3800	59.2500	+0.851%	4	709	-27.409%
2026-04-08	58.7500	58.7500	58.7500	58.7500	+2.174%	1	708	-26.791%
2026-04-06	57.5000	57.5000	57.5000	57.5000	+4.488%	1	708	-25.200%
2026-04-01	54.8200	55.0300	54.8200	55.0300	-1.486%	5	709	-21.843%
2026-03-31	53.3700	56.0900	52.4500	55.8600	-2.000%	163	705	-23.004%
2026-03-30	59.1900	59.1900	57.0000	57.0000	-0.018%	552	633	-24.544%
2026-03-27	57.0000	57.0100	54.7000	57.0100	-8.784%	6	82	-24.557%
2026-03-23	65.0500	65.0500	62.5000	62.5000	-5.231%	2	79	-31.184%
2026-03-19	63.2000	65.9500	63.2000	65.9500	-5.543%	2	79	-34.784%
2026-03-18	69.8200	69.8200	69.8200	69.8200	-6.907%	20	79	-38.399%
2026-03-17	77.0000	77.0000	75.0000	75.0000	+8.241%	2	59	-42.653%
2026-03-13	69.9200	69.9200	69.2900	69.2900	+1.153%	4	58	-37.928%
2026-03-10	68.5000	68.5000	68.5000	68.5000	-0.044%	1	56	-37.212%
2026-03-09	68.5300	68.5300	68.5300	68.5300	-5.123%	1	56	-37.239%
2026-03-05	72.2300	72.2300	72.2300	72.2300	-3.975%	1	55	-40.454%
2026-03-04	75.2200	75.2200	75.2200	75.2200	+14.700%	3	54	-42.821%
2026-03-02	65.5800	65.5800	65.5700	65.5800	-2.119%	52	54	-34.416%
2026-02-26	67.0000	67.0000	67.0000	67.0000	-4.286%	1	3	-35.806%
2026-02-25	70.0000	70.0000	70.0000	70.0000	+16.667%	1	1	-38.557%
2026-02-19	60.0000	60.0000	60.0000	60.0000	0.000%	1	1	-28.317%