Dark

MSTR20281215C200
MSTR Dec 15 2028 200.00 Call (MSTR281215C00200000)
option OPRA

EOD

Jul 1, 2026

36.65+11.061%(+3.65)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	33.0000	39.2500	33.0000	36.6500	+11.061%	119	2,148	0.000%
2026-06-30	31.6500	33.6300	30.2500	33.0000	-5.444%	113	2,199	+11.061%
2026-06-29	35.0000	35.6100	30.0000	34.9000	+14.426%	101	2,184	+5.014%
2026-06-26	30.9300	33.0000	30.0000	30.5000	-8.546%	204	2,128	+20.164%
2026-06-25	34.5000	36.8500	30.8500	33.3500	-4.441%	236	2,000	+9.895%
2026-06-24	38.0000	38.0000	33.5000	34.9000	-9.935%	503	1,846	+5.014%
2026-06-23	40.0000	41.0500	38.7500	38.7500	-5.488%	58	1,697	-5.419%
2026-06-22	48.0000	49.0000	41.0000	41.0000	-9.890%	164	1,677	-10.610%
2026-06-18	47.1000	47.2500	41.4000	45.5000	-3.907%	261	1,515	-19.451%
2026-06-17	50.0000	51.5900	47.0100	47.3500	-9.291%	17	1,515	-22.598%
2026-06-16	53.0000	53.0000	49.6000	52.2000	-7.692%	95	1,515	-29.789%
2026-06-15	58.0000	59.7500	53.0000	56.5500	+8.750%	50	1,564	-35.190%
2026-06-12	48.5000	53.3500	47.7000	52.0000	0.000%	13	1,554	-29.519%
2026-06-11	48.1700	52.0000	45.5000	52.0000	+11.588%	26	1,551	-29.519%
2026-06-10	48.8800	50.1300	46.6000	46.6000	-3.918%	70	1,537	-21.352%
2026-06-09	52.2000	53.6000	46.5100	48.5000	-11.898%	69	1,578	-24.433%
2026-06-08	53.6800	55.4500	53.0000	55.0500	+7.941%	29	1,573	-33.424%
2026-06-05	52.5500	53.5000	47.5000	51.0000	-8.025%	160	1,563	-28.137%
2026-06-04	54.4000	57.0000	53.0700	55.4500	+3.897%	143	1,462	-33.904%
2026-06-03	59.5200	59.5200	53.3700	53.3700	-9.003%	83	1,366	-31.328%
2026-06-02	59.1000	61.6500	57.6400	58.6500	-12.866%	54	1,340	-37.511%
2026-06-01	63.0200	68.0100	63.0200	67.3100	-7.795%	68	1,299	-45.550%
2026-05-29	72.5000	75.0500	71.9200	73.0000	+10.305%	8	1,259	-49.795%
2026-05-28	61.5000	66.8500	58.1500	66.1800	-1.518%	39	1,258	-44.621%
2026-05-27	68.8000	69.1700	67.2000	67.2000	-7.945%	20	1,248	-45.461%
2026-05-26	72.8000	75.0000	71.1600	73.0000	-4.325%	8	1,252	-49.795%
2026-05-22	73.6000	77.2500	71.0000	76.3000	+2.416%	14	1,249	-51.966%
2026-05-21	75.4000	75.4000	74.5000	74.5000	-1.974%	160	1,253	-50.805%
2026-05-20	75.8300	77.3700	75.7000	76.0000	+0.529%	55	1,253	-51.776%
2026-05-19	73.0000	75.6000	73.0000	75.6000	+2.508%	13	1,397	-51.521%
2026-05-18	75.6000	78.9500	73.7500	73.7500	-14.710%	104	1,397	-50.305%
2026-05-15	84.0000	86.4700	82.0000	86.4700	-7.350%	19	1,397	-57.615%
2026-05-14	84.6000	96.0000	83.6200	93.3300	+9.800%	31	1,322	-60.731%
2026-05-13	83.3500	86.5000	83.0000	85.0000	-5.081%	18	1,299	-56.882%
2026-05-12	95.2700	95.2700	86.6700	89.5500	-10.450%	21	1,299	-59.073%
2026-05-11	92.5700	100.0000	90.0000	100.0000	+9.890%	40	1,299	-63.350%
2026-05-08	87.0000	91.0000	82.5000	91.0000	+7.807%	60	1,299	-59.725%
2026-05-07	88.5000	90.0000	83.5000	84.4100	-8.874%	18	1,327	-56.581%
2026-05-06	89.6700	92.6300	88.0000	92.6300	-1.457%	46	1,323	-60.434%
2026-05-05	96.9000	96.9000	90.5000	94.0000	+4.271%	78	1,302	-61.011%
2026-05-04	87.5000	91.3100	86.0000	90.1500	+4.984%	199	1,282	-59.346%
2026-05-01	80.8500	86.0000	80.8500	85.8700	+13.510%	30	1,129	-57.319%
2026-04-30	74.6400	77.0000	73.2500	75.6500	+5.347%	15	1,129	-51.553%
2026-04-29	72.6100	72.6100	71.8100	71.8100	-6.655%	10	1,122	-48.963%
2026-04-28	76.1300	76.9300	72.5700	76.9300	-3.172%	60	1,112	-52.359%
2026-04-27	80.9000	84.0000	78.3500	79.4500	-1.683%	44	1,160	-53.870%
2026-04-24	85.1000	85.1200	80.4400	80.8100	-4.333%	13	1,184	-54.647%
2026-04-23	85.9600	91.0000	84.4700	84.4700	-3.075%	38	1,182	-56.612%
2026-04-22	85.0000	89.0000	82.9500	87.1500	+12.234%	71	1,195	-57.946%
2026-04-21	80.0000	80.7700	77.0000	77.6500	-1.771%	8	1,149	-52.801%
2026-04-20	77.2500	79.0500	76.0000	79.0500	+3.496%	58	1,149	-53.637%
2026-04-17	68.8400	81.6000	68.8400	76.3800	+17.961%	233	1,155	-52.016%
2026-04-16	58.0000	64.7500	58.0000	64.7500	+7.917%	15	1,093	-43.398%
2026-04-15	57.0000	60.0000	56.3000	60.0000	+6.195%	35	1,093	-38.917%
2026-04-14	58.2500	58.8000	56.5000	56.5000	+3.121%	9	1,088	-35.133%
2026-04-13	50.0000	54.7900	50.0000	54.7900	+4.065%	10	1,082	-33.108%
2026-04-10	52.9500	52.9500	52.0000	52.6500	+0.862%	22	1,084	-30.389%
2026-04-09	52.0700	54.0000	51.7000	52.2000	+5.882%	12	1,068	-29.789%
2026-04-08	53.0000	53.8300	49.3000	49.3000	+1.649%	12	1,064	-25.659%
2026-04-07	49.4000	49.5500	48.5000	48.5000	-5.069%	41	1,065	-24.433%
2026-04-06	50.4500	51.4100	49.9200	51.0900	+8.356%	18	1,028	-28.264%
2026-04-02	48.0000	48.2500	45.3500	47.1500	-3.776%	24	1,021	-22.269%
2026-04-01	48.7000	49.0000	48.7000	49.0000	-2.000%	5	1,021	-25.204%
2026-03-31	48.9000	50.0000	46.7900	50.0000	-4.671%	28	1,020	-26.700%
2026-03-30	53.0000	53.8000	49.5000	52.4500	+1.845%	595	1,023	-30.124%
2026-03-27	50.2000	53.2000	50.2000	51.5000	-8.656%	54	457	-28.835%
2026-03-26	57.0000	57.1500	55.5000	56.3800	-4.441%	108	425	-34.995%
2026-03-25	60.0000	60.0000	59.0000	59.0000	+2.609%	26	445	-37.881%
2026-03-24	60.0000	60.0000	57.5000	57.5000	-1.033%	12	420	-36.261%
2026-03-23	59.0000	60.0200	57.4900	58.1000	+0.172%	117	418	-36.919%
2026-03-20	60.2000	60.2000	58.0000	58.0000	-3.333%	5	333	-36.810%
2026-03-19	59.7000	61.0000	59.0000	60.0000	-5.363%	11	332	-38.917%
2026-03-18	63.4000	63.4000	63.4000	63.4000	-5.373%	1	336	-42.192%
2026-03-17	66.4000	68.1900	66.4000	67.0000	+0.555%	41	336	-45.299%
2026-03-16	66.7500	66.7500	66.0000	66.6300	+4.600%	4	301	-44.995%
2026-03-13	65.0000	65.0000	63.6000	63.7000	+5.551%	207	297	-42.465%
2026-03-12	59.2500	60.3500	58.6000	60.3500	-1.389%	12	303	-39.271%
2026-03-11	63.0000	64.8000	61.2000	61.2000	-4.225%	6	295	-40.114%
2026-03-10	60.5000	64.5300	60.5000	63.9000	+3.065%	27	295	-42.645%
2026-03-09	62.0000	65.0000	62.0000	62.0000	+5.085%	202	278	-40.887%
2026-03-06	61.0000	61.0000	59.0000	59.0000	-7.813%	7	78	-37.881%
2026-03-05	64.0000	64.0000	64.0000	64.0000	-8.897%	18	79	-42.734%
2026-03-04	69.9900	70.6100	69.5000	70.2500	+13.526%	8	73	-47.829%
2026-03-03	61.6000	62.1400	58.5000	61.8800	+1.360%	8	71	-40.772%
2026-03-02	62.0000	65.4500	61.0500	61.0500	+1.733%	24	69	-39.967%
2026-02-26	60.0100	60.0100	60.0100	60.0100	-5.496%	1	59	-38.927%
2026-02-25	58.0800	63.5000	58.0800	63.5000	+13.393%	28	35	-42.283%
2026-02-24	56.0000	56.0000	56.0000	56.0000	+1.818%	1	35	-34.554%
2026-02-23	57.8000	58.3300	54.5500	55.0000	-7.314%	6	36	-33.364%
2026-02-20	60.0000	60.0000	59.3400	59.3400	+4.435%	3	31	-38.237%
2026-02-19	55.0000	57.1900	55.0000	56.8200	-0.438%	40	30	-35.498%
2026-02-18	60.0000	60.0000	57.0700	57.0700	0.000%	6	6	-35.781%