Dark

MSTR20281215C190
MSTR Dec 15 2028 190.00 Call (MSTR281215C00190000)
option OPRA

EOD

Aug 20, 2026

39.99+7.126%(+2.66)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	45.4000	45.4000	39.9900	39.9900	+7.126%	3	671	0.000%
2026-08-19	36.7300	37.4500	36.7300	37.3300	+25.648%	7	671	+7.126%
2026-08-18	29.7100	29.7100	29.7100	29.7100	-1.980%	1	672	+34.601%
2026-08-17	29.9500	30.3100	29.9500	30.3100	+5.536%	41	671	+31.937%
2026-08-14	29.5000	29.5000	28.7200	28.7200	-6.844%	2	651	+39.241%
2026-08-13	30.8300	30.8300	30.8300	30.8300	+1.414%	1	651	+29.711%
2026-08-12	31.0000	31.0000	30.3500	30.4000	-1.618%	14	651	+31.546%
2026-08-11	30.9000	30.9000	30.9000	30.9000	-3.286%	1	645	+29.417%
2026-08-10	31.5500	31.9500	31.5500	31.9500	-1.541%	11	646	+25.164%
2026-08-07	34.9000	35.1000	32.4300	32.4500	+0.714%	5	646	+23.236%
2026-08-06	32.2200	32.2200	32.2200	32.2200	-0.186%	1	646	+24.115%
2026-08-03	32.2000	32.2800	31.5000	32.2800	-0.370%	4	645	+23.885%
2026-07-31	30.0500	32.4000	30.0500	32.4000	-2.115%	21	643	+23.426%
2026-07-24	33.1000	33.1000	33.1000	33.1000	-18.272%	2	637	+20.816%
2026-07-21	39.1500	40.5000	39.1500	40.5000	+3.846%	41	635	-1.259%
2026-07-20	39.1800	39.1800	39.0000	39.0000	+11.908%	2	614	+2.538%
2026-07-17	34.3400	35.4600	34.3400	34.8500	-11.772%	6	615	+14.749%
2026-07-15	39.5000	39.5000	39.5000	39.5000	+6.183%	1	615	+1.241%
2026-07-14	36.5400	37.2000	36.5400	37.2000	+9.412%	2	615	+7.500%
2026-07-13	34.7500	34.7500	34.0000	34.0000	-8.034%	2	614	+17.618%
2026-07-10	38.9700	38.9700	34.5500	36.9700	+2.353%	30	615	+8.169%
2026-07-08	36.1200	36.1200	36.1200	36.1200	-13.131%	2	614	+10.714%
2026-07-06	37.2500	41.5800	37.2500	41.5800	+3.176%	101	616	-3.824%
2026-07-02	40.0500	40.8000	40.0000	40.3000	+3.519%	7	514	-0.769%
2026-07-01	35.2500	38.9300	35.2500	38.9300	+19.381%	2	514	+2.723%
2026-06-30	31.5000	32.6400	31.5000	32.6100	-10.902%	16	514	+22.631%
2026-06-29	36.6000	36.6000	36.6000	36.6000	+18.986%	3	514	+9.262%
2026-06-26	30.5000	30.7600	30.5000	30.7600	-7.349%	2	517	+30.007%
2026-06-25	31.6500	34.1600	31.6500	33.2000	-7.880%	3	516	+20.452%
2026-06-24	37.5000	37.8500	36.0400	36.0400	-13.842%	6	516	+10.960%
2026-06-23	42.2600	42.2600	41.8300	41.8300	-8.368%	35	515	-4.399%
2026-06-22	45.6500	45.6500	45.6500	45.6500	+4.534%	4	549	-12.399%
2026-06-18	50.0000	50.0000	43.6700	43.6700	-9.398%	38	514	-8.427%
2026-06-17	50.1500	50.1500	48.2000	48.2000	-19.249%	11	514	-17.033%
2026-06-15	59.6900	59.6900	59.6900	59.6900	+17.732%	1	514	-33.004%
2026-06-12	50.3200	50.7000	50.3200	50.7000	-1.553%	4	514	-21.124%
2026-06-10	51.4000	51.5000	51.4000	51.5000	+3.000%	2	512	-22.350%
2026-06-09	53.2000	53.2000	47.9000	50.0000	-8.925%	7	512	-20.020%
2026-06-08	55.0000	55.0000	54.9000	54.9000	+10.954%	2	509	-27.158%
2026-06-05	53.7400	53.7400	49.4800	49.4800	-12.857%	7	508	-19.179%
2026-06-04	56.0000	56.7800	56.0000	56.7800	+0.942%	2	507	-29.570%
2026-06-03	57.9300	57.9300	56.2500	56.2500	-6.484%	3	506	-28.907%
2026-06-02	59.6000	60.6000	59.6000	60.1500	-14.071%	17	505	-33.516%
2026-06-01	70.0000	70.0000	70.0000	70.0000	-5.559%	1	505	-42.871%
2026-05-29	74.1200	74.1200	74.1200	74.1200	+15.022%	1	505	-46.047%
2026-05-28	64.4700	64.4700	63.6500	64.4400	-8.074%	7	505	-37.942%
2026-05-27	73.6000	73.6000	70.1000	70.1000	-6.158%	12	511	-42.953%
2026-05-22	74.7000	74.7000	74.7000	74.7000	-4.841%	1	512	-46.466%
2026-05-21	78.0000	78.5000	78.0000	78.5000	+0.965%	3	511	-49.057%
2026-05-19	77.7500	77.7500	77.7500	77.7500	+1.184%	1	511	-48.566%
2026-05-18	79.8400	81.6000	76.0000	76.8400	-9.536%	9	512	-47.957%
2026-05-15	85.0000	85.0000	84.9400	84.9400	-12.433%	3	512	-52.920%
2026-05-14	98.9900	99.0000	97.0000	97.0000	+9.729%	3	510	-58.773%
2026-05-13	88.4000	88.4000	88.4000	88.4000	-3.808%	1	511	-54.762%
2026-05-12	100.8000	100.8000	91.6800	91.9000	-9.902%	25	511	-56.485%
2026-05-11	98.2700	104.0000	98.2700	102.0000	+9.149%	5	511	-60.794%
2026-05-08	93.4500	93.4500	93.4500	93.4500	+6.617%	1	508	-57.207%
2026-05-07	92.5500	92.5500	87.6500	87.6500	-4.469%	3	508	-54.375%
2026-05-06	91.7500	91.7500	91.7500	91.7500	-3.512%	1	508	-56.414%
2026-05-05	96.0000	96.7900	92.2500	95.0900	+21.226%	309	508	-57.945%
2026-04-30	78.4400	78.4400	78.4400	78.4400	-0.520%	1	208	-49.018%
2026-04-28	79.1000	79.1000	78.8500	78.8500	-3.712%	2	207	-49.283%
2026-04-27	82.1300	82.1300	81.8900	81.8900	-1.752%	2	208	-51.166%
2026-04-24	83.3500	83.3500	83.3500	83.3500	-5.691%	15	209	-52.022%
2026-04-23	88.8000	88.8000	88.3800	88.3800	-2.418%	4	209	-54.752%
2026-04-22	90.5700	90.5700	90.5700	90.5700	+8.467%	3	204	-55.846%
2026-04-21	83.0000	83.5000	83.0000	83.5000	+2.542%	3	201	-52.108%
2026-04-20	78.1600	81.4300	77.8500	81.4300	+4.277%	6	201	-50.890%
2026-04-17	74.2000	81.8200	74.2000	78.0900	+24.051%	5	195	-48.790%
2026-04-16	62.9500	62.9500	62.9500	62.9500	+5.092%	1	195	-36.473%
2026-04-14	59.9000	59.9000	59.9000	59.9000	+9.526%	1	196	-33.239%
2026-04-10	54.6900	54.6900	54.6900	54.6900	+2.205%	1	196	-26.879%
2026-04-09	53.5100	53.5100	53.5100	53.5100	-0.724%	100	196	-25.266%
2026-04-08	53.9000	53.9000	53.9000	53.9000	+5.852%	1	104	-25.807%
2026-03-31	51.0000	52.7500	50.8500	50.9200	-0.895%	186	103	-21.465%
2026-03-30	51.3800	51.3800	51.3800	51.3800	-3.693%	4	13	-22.168%
2026-03-27	53.2500	53.3500	53.2500	53.3500	-12.541%	3	9	-25.042%
2026-03-25	64.0000	64.0000	61.0000	61.0000	-2.959%	2	9	-34.443%
2026-03-19	62.8600	62.8600	62.8600	62.8600	-8.234%	1	8	-36.382%
2026-03-17	68.5000	68.5000	68.5000	68.5000	+11.382%	1	8	-41.620%
2026-03-12	61.5000	61.5000	61.5000	61.5000	-8.017%	1	7	-34.976%
2026-03-05	72.4000	72.4000	66.8600	66.8600	-8.611%	4	6	-40.188%
2026-03-04	70.3500	73.1800	70.3500	73.1600	+8.385%	9	6	-45.339%
2026-03-03	67.5000	67.5000	67.5000	67.5000	+5.288%	3	6	-40.756%
2026-03-02	64.1100	64.1100	64.1100	64.1100	-0.988%	1	4	-37.623%
2026-02-25	64.7500	64.7500	64.7500	64.7500	+11.792%	1	2	-38.239%
2026-02-18	57.9200	57.9200	57.9200	57.9200	0.000%	2	2	-30.956%