Dark

MSTR20281215C180
MSTR Dec 15 2028 180.00 Call (MSTR281215C00180000)
option OPRA

EOD

Aug 20, 2026

42.60+24.198%(+8.30)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	41.9900	42.6000	41.9900	42.6000	+24.198%	14	875	0.000%
2026-08-19	33.0500	34.3000	33.0500	34.3000	+11.945%	3	875	+24.198%
2026-08-18	31.3000	31.3000	30.6400	30.6400	-6.756%	8	875	+39.034%
2026-08-17	31.5000	32.8600	31.2900	32.8600	+7.986%	24	880	+29.641%
2026-08-14	30.1100	30.4300	30.1100	30.4300	-4.097%	2	870	+39.993%
2026-08-12	33.0500	33.0500	31.7300	31.7300	-1.306%	3	869	+34.258%
2026-08-11	33.0700	33.0700	32.1500	32.1500	-2.131%	3	868	+32.504%
2026-08-10	34.9700	34.9700	32.8500	32.8500	-3.411%	201	867	+29.680%
2026-08-07	35.5000	36.9300	34.0100	34.0100	+0.029%	14	717	+25.257%
2026-08-06	34.0000	34.0000	33.8500	34.0000	+0.443%	3	731	+25.294%
2026-08-05	33.8500	33.8500	33.8500	33.8500	+3.201%	1	731	+25.849%
2026-08-04	32.8000	32.8000	32.8000	32.8000	+7.295%	10	731	+29.878%
2026-08-03	30.5700	30.5700	30.5700	30.5700	-6.941%	1	721	+39.352%
2026-07-31	31.0100	32.8500	30.7000	32.8500	-0.485%	5	720	+29.680%
2026-07-24	33.0100	33.0100	33.0100	33.0100	-5.686%	1	719	+29.052%
2026-07-23	37.8200	37.8200	35.0000	35.0000	-10.987%	222	718	+21.714%
2026-07-22	38.9000	39.3200	38.9000	39.3200	-1.700%	4	660	+8.342%
2026-07-20	40.8000	40.8000	40.0000	40.0000	+7.267%	13	656	+6.500%
2026-07-17	35.3100	37.2900	35.3100	37.2900	-3.768%	7	646	+14.240%
2026-07-15	38.7500	38.7500	38.7500	38.7500	+12.319%	1	644	+9.935%
2026-07-13	35.0000	36.2000	34.5000	34.5000	-9.282%	3	645	+23.478%
2026-07-10	37.9500	38.0300	37.9500	38.0300	-11.866%	3	643	+12.017%
2026-07-07	40.4000	43.1500	40.4000	43.1500	+2.738%	2	643	-1.275%
2026-07-06	38.8500	42.0000	38.8500	42.0000	-1.060%	102	643	+1.429%
2026-07-02	46.0000	46.0000	42.4500	42.4500	+4.711%	3	540	+0.353%
2026-07-01	40.0000	40.5400	40.0000	40.5400	+21.268%	2	540	+5.081%
2026-06-30	33.7800	33.7800	33.4300	33.4300	-11.864%	3	538	+27.430%
2026-06-29	33.0000	37.9300	33.0000	37.9300	+9.151%	8	537	+12.312%
2026-06-26	33.3000	34.7500	33.3000	34.7500	+4.167%	10	531	+22.590%
2026-06-25	37.8000	37.8000	33.1100	33.3600	-7.692%	24	526	+27.698%
2026-06-24	40.0100	40.0100	36.1400	36.1400	-15.065%	29	507	+17.875%
2026-06-23	43.2300	43.2500	42.5000	42.5500	-3.317%	103	503	+0.118%
2026-06-22	46.0000	46.0000	44.0100	44.0100	-5.841%	3	454	-3.204%
2026-06-18	47.0100	47.0100	46.7400	46.7400	-6.145%	3	445	-8.858%
2026-06-17	50.2900	50.3000	49.8000	49.8000	-6.373%	9	445	-14.458%
2026-06-16	56.4500	56.4500	53.1900	53.1900	-13.102%	10	445	-19.910%
2026-06-15	61.2100	61.2100	61.2100	61.2100	+9.206%	3	437	-30.404%
2026-06-12	53.1000	56.0500	53.1000	56.0500	+11.476%	3	437	-23.996%
2026-06-11	51.0000	51.0000	49.6200	50.2800	-0.691%	302	434	-15.274%
2026-06-10	52.9500	52.9500	50.2500	50.6300	+0.957%	99	510	-15.860%
2026-06-09	60.0000	60.0000	50.0000	50.1500	-11.723%	4	487	-15.055%
2026-06-08	55.3800	56.8100	55.3800	56.8100	+9.208%	2	484	-25.013%
2026-06-05	54.3500	54.7000	52.0000	52.0200	-8.576%	15	483	-18.108%
2026-06-04	59.6500	59.6500	56.4200	56.9000	-1.642%	4	483	-25.132%
2026-06-03	61.9500	61.9500	56.9800	57.8500	-6.301%	12	485	-26.361%
2026-06-02	64.8500	64.8500	60.8000	61.7400	-12.301%	10	478	-31.001%
2026-06-01	68.6000	70.6000	67.0000	70.4000	-9.430%	17	479	-39.489%
2026-05-29	77.7300	77.7300	77.7300	77.7300	+16.310%	2	483	-45.195%
2026-05-28	66.2200	66.8300	64.8400	66.8300	-7.757%	12	481	-36.256%
2026-05-27	76.0000	76.0000	72.4500	72.4500	-5.664%	2	476	-41.201%
2026-05-26	77.5000	79.0000	76.8000	76.8000	-2.785%	35	476	-44.531%
2026-05-22	77.3700	79.0000	77.3700	79.0000	-0.227%	2	477	-46.076%
2026-05-21	79.1800	79.1800	79.1800	79.1800	-3.439%	2	476	-46.199%
2026-05-20	81.9400	82.0000	81.9200	82.0000	+2.628%	300	476	-48.049%
2026-05-18	80.4100	82.1400	79.2700	79.9000	-11.713%	21	381	-46.683%
2026-05-15	89.5800	91.3300	89.5800	90.5000	-9.500%	5	381	-52.928%
2026-05-14	89.6700	100.0000	88.7000	100.0000	+9.146%	14	384	-57.400%
2026-05-13	91.0000	92.3000	91.0000	91.6200	-2.852%	19	371	-53.504%
2026-05-12	98.0000	98.0000	92.6500	94.3100	-2.773%	3	371	-54.830%
2026-05-08	90.5000	97.0000	90.3600	97.0000	+6.593%	29	371	-56.082%
2026-05-07	93.8500	93.8500	89.0000	91.0000	-4.861%	149	351	-53.187%
2026-05-06	100.0000	100.0000	95.3200	95.6500	-0.468%	14	304	-55.463%
2026-05-05	97.5000	101.0500	96.1000	96.1000	+0.787%	39	290	-55.671%
2026-05-04	94.0000	96.5000	94.0000	95.3500	+5.604%	4	252	-55.322%
2026-05-01	92.0000	92.0000	90.2900	90.2900	+18.678%	2	249	-52.819%
2026-04-29	78.2000	78.7500	75.9100	76.0800	-2.786%	8	249	-44.006%
2026-04-28	76.0000	79.8500	76.0000	78.2600	-8.113%	12	249	-45.566%
2026-04-27	84.9000	88.2500	83.3200	85.1700	-1.080%	72	249	-49.982%
2026-04-24	88.2800	88.2800	86.1000	86.1000	-4.333%	3	199	-50.523%
2026-04-23	92.1500	92.7200	90.0000	90.0000	-3.692%	12	197	-52.667%
2026-04-22	93.3200	93.8000	93.0000	93.4500	+9.324%	6	192	-54.414%
2026-04-21	85.4800	85.4800	85.4800	85.4800	+0.742%	6	181	-50.164%
2026-04-20	81.2700	84.8500	81.2700	84.8500	+0.177%	7	181	-49.794%
2026-04-17	73.7600	87.5500	73.7600	84.7000	+25.203%	14	179	-49.705%
2026-04-16	67.6500	67.6500	67.6500	67.6500	+20.160%	1	178	-37.029%
2026-04-10	56.3000	56.3000	56.3000	56.3000	+0.178%	1	178	-24.334%
2026-04-09	55.4800	57.9400	55.4800	56.2000	+0.843%	104	178	-24.199%
2026-04-08	57.4900	57.4900	55.7300	55.7300	+10.751%	7	80	-23.560%
2026-04-02	50.0000	50.3200	50.0000	50.3200	-5.909%	6	68	-15.342%
2026-03-31	52.0000	53.4800	51.4000	53.4800	+4.006%	14	68	-20.344%
2026-03-30	54.5000	54.5000	51.4200	51.4200	-2.057%	3	60	-17.153%
2026-03-27	57.6500	57.6500	52.5000	52.5000	-12.762%	14	58	-18.857%
2026-03-26	60.1800	60.1800	60.1800	60.1800	-2.543%	3	55	-29.212%
2026-03-24	63.3600	63.3600	61.7500	61.7500	-2.139%	4	52	-31.012%
2026-03-20	63.6000	63.6000	63.1000	63.1000	-2.684%	2	52	-32.488%
2026-03-19	61.1000	64.9800	61.1000	64.8400	-10.392%	10	50	-34.300%
2026-03-17	71.7600	72.3600	71.7600	72.3600	+3.312%	10	55	-41.128%
2026-03-16	70.0400	70.0400	70.0400	70.0400	-3.844%	10	47	-39.178%
2026-03-13	72.8400	72.8400	72.8400	72.8400	+1.448%	10	37	-41.516%
2026-03-11	71.8000	71.8000	71.8000	71.8000	-1.102%	1	27	-40.669%
2026-03-10	68.0000	72.6000	65.1800	72.6000	+15.605%	26	26	-41.322%
2026-03-06	62.5000	63.0500	62.5000	62.8000	-17.715%	3	3	-32.166%
2026-03-04	74.8300	76.3200	74.8300	76.3200	+12.916%	2	1	-44.182%
2026-03-02	67.5900	67.5900	67.5900	67.5900	0.000%	1	1	-36.973%