Dark

MSTR20281215C175
MSTR Dec 15 2028 175.00 Call (MSTR281215C00175000)
option OPRA

EOD

Aug 20, 2026

44.50+8.010%(+3.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	43.0000	44.5000	43.0000	44.5000	+8.010%	15	1,183	0.000%
2026-08-19	34.6000	41.2000	34.6000	41.2000	+28.750%	18	1,188	+8.010%
2026-08-18	32.5100	32.5100	31.8500	32.0000	-3.030%	3	1,173	+39.063%
2026-08-17	32.1800	33.0000	32.1100	33.0000	-5.849%	43	1,171	+34.848%
2026-08-11	34.6500	35.0500	34.6500	35.0500	+4.627%	6	1,150	+26.961%
2026-08-10	34.2800	34.5300	33.5000	33.5000	+2.761%	106	1,151	+32.836%
2026-08-07	36.9000	36.9000	32.6000	32.6000	-9.318%	5	1,050	+36.503%
2026-08-06	35.0000	35.9500	35.0000	35.9500	-0.139%	2	1,049	+23.783%
2026-08-05	36.0000	36.0000	36.0000	36.0000	+3.597%	2	1,048	+23.611%
2026-08-04	35.0000	35.0000	34.7500	34.7500	+3.361%	2	1,048	+28.058%
2026-08-03	33.6200	33.6200	33.6200	33.6200	+1.725%	1	1,048	+32.362%
2026-07-31	33.0000	33.1100	33.0000	33.0500	-8.194%	4	1,048	+34.644%
2026-07-30	36.0000	36.0000	36.0000	36.0000	+0.083%	10	1,051	+23.611%
2026-07-29	36.1800	36.8000	34.8500	35.9700	-7.508%	11	1,051	+23.714%
2026-07-28	35.0000	38.8900	35.0000	38.8900	+3.679%	23	1,053	+14.425%
2026-07-27	36.2000	37.5100	36.1200	37.5100	+7.325%	12	1,076	+18.635%
2026-07-24	35.9000	35.9000	34.9500	34.9500	-3.051%	4	1,072	+27.325%
2026-07-23	38.5700	38.5700	34.5500	36.0500	-12.754%	2,507	1,072	+23.440%
2026-07-22	40.9900	41.3200	40.9900	41.3200	+4.581%	8	268	+7.696%
2026-07-20	37.8000	40.1300	37.6900	39.5100	+6.668%	4	261	+12.630%
2026-07-17	36.2400	37.0400	36.0100	37.0400	-3.742%	7	257	+20.140%
2026-07-16	38.4800	38.4800	38.4800	38.4800	-3.800%	2	258	+15.644%
2026-07-15	41.0000	41.0000	39.4200	40.0000	+1.911%	4	260	+11.250%
2026-07-14	37.5300	39.2500	35.9500	39.2500	+8.127%	22	261	+13.376%
2026-07-13	36.7400	39.2500	35.2700	36.3000	-3.714%	18	262	+22.590%
2026-07-10	38.5000	38.5000	37.3200	37.7000	+1.099%	7	258	+18.037%
2026-07-08	36.9000	37.2900	36.9000	37.2900	-9.182%	2	256	+19.335%
2026-07-07	41.0600	41.0600	41.0600	41.0600	-6.682%	2	254	+8.378%
2026-07-06	44.0000	44.0000	44.0000	44.0000	+2.564%	1	252	+1.136%
2026-07-02	42.5000	44.2800	42.1000	42.9000	+6.320%	10	244	+3.730%
2026-07-01	41.7600	41.8300	40.3500	40.3500	+15.286%	3	244	+10.285%
2026-06-30	33.2300	35.0000	32.9300	35.0000	-8.377%	6	244	+27.143%
2026-06-29	33.1700	38.2000	33.1700	38.2000	+15.095%	3	241	+16.492%
2026-06-26	33.6900	33.6900	33.1900	33.1900	-3.010%	3	239	+34.077%
2026-06-25	34.6400	34.6400	33.5000	34.2200	-8.892%	27	240	+30.041%
2026-06-24	40.3200	40.3300	37.0000	37.5600	-12.386%	56	214	+18.477%
2026-06-23	44.3600	44.3600	42.8700	42.8700	-4.923%	50	256	+3.802%
2026-06-22	47.4500	47.4500	45.0900	45.0900	-1.443%	7	209	-1.308%
2026-06-18	49.3000	49.3000	45.7500	45.7500	-9.674%	29	210	-2.732%
2026-06-17	54.0000	54.0000	50.6500	50.6500	-9.554%	45	210	-12.142%
2026-06-16	56.0000	56.0000	56.0000	56.0000	-8.869%	1	210	-20.536%
2026-06-15	63.6300	63.6300	60.9100	61.4500	+6.870%	8	209	-27.583%
2026-06-12	58.2300	58.2300	57.3800	57.5000	+12.020%	14	208	-22.609%
2026-06-11	52.0000	52.0000	51.3300	51.3300	-0.984%	2	207	-13.306%
2026-06-10	51.8400	51.8400	51.8400	51.8400	-0.308%	2	205	-14.159%
2026-06-09	57.3400	57.3400	50.8100	52.0000	-3.704%	14	205	-14.423%
2026-06-05	60.0000	60.0000	52.0200	54.0000	-10.150%	17	204	-17.593%
2026-06-04	58.0500	60.1700	58.0500	60.1000	+3.692%	6	198	-25.957%
2026-06-03	64.0000	65.0000	57.9600	57.9600	-7.839%	56	194	-23.223%
2026-06-02	66.1500	66.1500	62.3200	62.8900	-7.637%	8	168	-29.242%
2026-06-01	72.0000	72.0000	68.0900	68.0900	+0.147%	9	174	-34.645%
2026-05-28	67.6900	68.5000	67.3200	67.9900	-6.863%	14	174	-34.549%
2026-05-27	76.1700	77.0000	73.0000	73.0000	-7.030%	9	172	-39.041%
2026-05-26	81.9400	82.1400	77.1800	78.5200	+0.667%	12	171	-43.327%
2026-05-22	78.6200	79.9500	78.0000	78.0000	-7.143%	5	168	-42.949%
2026-05-20	84.0000	84.0000	84.0000	84.0000	+1.658%	6	166	-47.024%
2026-05-19	82.6300	82.6300	82.6300	82.6300	+0.158%	1	162	-46.145%
2026-05-18	82.2200	82.5000	82.2200	82.5000	-10.423%	2	162	-46.061%
2026-05-15	89.5000	92.7900	89.5000	92.1000	-5.393%	5	162	-51.683%
2026-05-14	93.0000	97.3500	91.6100	97.3500	+5.107%	6	158	-54.289%
2026-05-13	93.8100	94.0000	92.6200	92.6200	-7.978%	10	145	-51.954%
2026-05-12	102.1500	102.1500	100.6500	100.6500	-2.838%	5	145	-55.787%
2026-05-11	107.3000	107.3000	103.5900	103.5900	+11.387%	10	145	-57.042%
2026-05-08	95.0000	99.0000	93.0000	93.0000	-1.639%	8	133	-52.151%
2026-05-07	95.6000	95.6000	92.5000	94.5500	-3.055%	9	134	-52.935%
2026-05-05	97.5300	97.5300	97.5300	97.5300	+3.316%	4	140	-54.373%
2026-05-04	94.4000	94.4000	94.4000	94.4000	+7.615%	1	136	-52.860%
2026-05-01	89.0600	89.6600	87.7200	87.7200	+5.687%	6	138	-49.270%
2026-04-30	80.0000	83.0000	80.0000	83.0000	+9.196%	13	138	-46.386%
2026-04-29	78.5800	78.5800	76.0100	76.0100	-8.267%	19	132	-41.455%
2026-04-28	81.4500	82.8600	78.3000	82.8600	-3.730%	10	117	-46.295%
2026-04-27	87.8500	91.0000	84.4200	86.0700	-1.825%	64	116	-48.298%
2026-04-24	92.0500	92.2300	87.3500	87.6700	-1.880%	10	111	-49.241%
2026-04-23	90.9400	93.9500	89.3500	89.3500	-5.229%	20	114	-50.196%
2026-04-22	93.5300	97.3900	93.0900	94.2800	+12.225%	11	99	-52.800%
2026-04-21	86.7500	86.7500	84.0100	84.0100	+4.153%	2	98	-47.030%
2026-04-20	81.9500	81.9500	80.6600	80.6600	-5.650%	2	98	-44.830%
2026-04-17	78.2800	88.5900	77.9200	85.4900	+21.262%	10	93	-47.947%
2026-04-16	70.5000	70.5000	70.5000	70.5000	+15.196%	1	93	-36.879%
2026-04-14	65.9200	65.9200	61.2000	61.2000	+4.437%	7	94	-27.288%
2026-04-13	58.7500	58.7500	58.6000	58.6000	+3.406%	2	94	-24.061%
2026-04-10	57.6700	57.6700	56.6700	56.6700	-2.293%	16	94	-21.475%
2026-04-09	57.5000	58.0000	57.5000	58.0000	+1.204%	11	79	-23.276%
2026-04-08	56.9100	57.3100	56.9100	57.3100	+8.132%	2	70	-22.352%
2026-04-07	55.6900	55.6900	53.0000	53.0000	-6.195%	17	69	-16.038%
2026-04-06	55.0400	57.0000	55.0400	56.5000	+10.481%	25	57	-21.239%
2026-04-02	50.7800	51.1400	50.0000	51.1400	-7.856%	4	36	-12.984%
2026-03-31	54.4600	55.5000	50.7300	55.5000	+6.363%	17	36	-19.820%
2026-03-30	56.2500	56.2500	52.1500	52.1800	-10.034%	5	28	-14.718%
2026-03-27	56.4000	58.0000	56.4000	58.0000	-9.020%	5	25	-23.276%
2026-03-24	63.7500	63.7500	63.7500	63.7500	-0.328%	1	25	-30.196%
2026-03-23	63.9500	63.9600	63.9500	63.9600	-6.764%	2	26	-30.425%
2026-03-18	68.6000	68.6000	68.6000	68.6000	+6.654%	1	25	-35.131%
2026-03-12	64.3200	64.3200	64.3200	64.3200	-1.651%	1	25	-30.815%
2026-03-06	65.4000	65.4000	65.4000	65.4000	-13.834%	2	24	-31.957%
2026-03-05	75.9000	75.9000	75.9000	75.9000	+0.998%	20	26	-41.370%
2026-03-04	76.0000	76.5500	75.0000	75.1500	+13.195%	27	27	-40.785%
2026-03-03	63.8300	66.3900	63.8300	66.3900	-2.939%	22	24	-32.972%
2026-03-02	64.5200	68.4000	64.5200	68.4000	+8.571%	2	4	-34.942%
2026-02-27	62.5200	63.0000	62.5200	63.0000	-3.993%	2	4	-29.365%
2026-02-26	65.6200	65.6200	65.6200	65.6200	+10.304%	1	2	-32.185%
2026-02-24	59.4900	59.4900	59.4900	59.4900	+2.006%	1	2	-25.198%
2026-02-23	58.3200	58.3200	58.3200	58.3200	0.000%	1	1	-23.697%