Dark

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

EOD

Aug 20, 2026

40.50+15.714%(+5.50)412

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.5000	40.7500	37.3600	40.5000	+15.714%	412	4,668	0.000%
2026-08-19	30.0000	36.5600	29.5500	35.0000	+22.807%	479	4,555	+15.714%
2026-08-18	29.7000	30.0000	27.7000	28.5000	-6.557%	113	4,368	+42.105%
2026-08-17	29.1200	31.5500	28.9000	30.5000	+9.123%	165	4,401	+32.787%
2026-08-14	29.0000	29.5500	27.5100	27.9500	-5.510%	81	4,383	+44.902%
2026-08-13	30.5500	31.0000	28.8000	29.5800	+0.784%	256	4,381	+36.917%
2026-08-12	30.3500	30.3500	28.9000	29.3500	-0.508%	108	4,434	+37.990%
2026-08-11	32.5000	32.5000	29.4000	29.5000	-3.909%	54	4,442	+37.288%
2026-08-10	31.6500	32.4500	30.5500	30.7000	-4.063%	127	4,445	+31.922%
2026-08-07	33.8000	35.0000	31.2000	32.0000	+2.433%	1,351	4,339	+26.563%
2026-08-06	31.8500	31.9500	31.0000	31.2400	-2.375%	29	3,575	+29.641%
2026-08-05	31.5000	32.9500	31.5000	32.0000	-3.759%	498	3,546	+26.563%
2026-08-04	31.1300	33.2500	30.1000	33.2500	+7.085%	272	3,313	+21.805%
2026-08-03	31.0000	31.2500	30.5000	31.0500	+1.272%	13	3,113	+30.435%
2026-07-31	30.0000	30.6600	28.5000	30.6600	-6.152%	37	3,112	+32.094%
2026-07-30	32.1300	32.6700	32.1300	32.6700	+6.939%	8	3,085	+23.967%
2026-07-29	35.0000	35.0000	30.5500	30.5500	-5.681%	29	3,085	+32.570%
2026-07-28	32.2700	33.8000	32.2000	32.3900	-4.595%	85	3,085	+25.039%
2026-07-27	33.3000	36.3500	30.0000	33.9500	+9.410%	51	3,063	+19.293%
2026-07-24	32.0000	33.0000	30.8200	31.0300	-5.970%	33	3,019	+30.519%
2026-07-23	35.6000	35.6800	32.3300	33.0000	-10.155%	1,176	3,000	+22.727%
2026-07-22	37.0000	37.5000	36.4000	36.7300	-3.342%	39	2,320	+10.264%
2026-07-21	40.4500	40.4500	37.7700	38.0000	+5.088%	33	2,283	+6.579%
2026-07-20	35.0600	37.8000	34.7200	36.1600	+5.577%	38	2,256	+12.002%
2026-07-17	32.5100	34.2500	32.5100	34.2500	+0.293%	29	2,234	+18.248%
2026-07-16	36.0000	36.0000	34.0000	34.1500	-6.438%	25	2,227	+18.594%
2026-07-15	38.5000	40.0000	36.5000	36.5000	+2.327%	13	2,221	+10.959%
2026-07-14	34.0000	36.0000	34.0000	35.6700	+9.686%	18	2,212	+13.541%
2026-07-13	33.0000	34.0000	30.5000	32.5200	-5.739%	47	2,210	+24.539%
2026-07-10	37.3100	39.3500	34.5000	34.5000	-1.429%	87	2,194	+17.391%
2026-07-09	36.0000	37.0000	35.0000	35.0000	-2.016%	32	2,201	+15.714%
2026-07-08	36.0000	36.0000	33.8500	35.7200	-6.000%	23	2,206	+13.382%
2026-07-07	38.4500	39.4000	37.5000	38.0000	-6.519%	16	2,198	+6.579%
2026-07-06	40.0000	42.0000	36.0000	40.6500	+4.903%	40	2,187	-0.369%
2026-07-02	39.0600	41.4000	37.8000	38.7500	+5.730%	99	2,148	+4.516%
2026-07-01	33.0000	39.2500	33.0000	36.6500	+11.061%	119	2,148	+10.505%
2026-06-30	31.6500	33.6300	30.2500	33.0000	-5.444%	113	2,199	+22.727%
2026-06-29	35.0000	35.6100	30.0000	34.9000	+14.426%	101	2,184	+16.046%
2026-06-26	30.9300	33.0000	30.0000	30.5000	-8.546%	204	2,128	+32.787%
2026-06-25	34.5000	36.8500	30.8500	33.3500	-4.441%	236	2,000	+21.439%
2026-06-24	38.0000	38.0000	33.5000	34.9000	-9.935%	503	1,846	+16.046%
2026-06-23	40.0000	41.0500	38.7500	38.7500	-5.488%	58	1,697	+4.516%
2026-06-22	48.0000	49.0000	41.0000	41.0000	-9.890%	164	1,677	-1.220%
2026-06-18	47.1000	47.2500	41.4000	45.5000	-3.907%	261	1,515	-10.989%
2026-06-17	50.0000	51.5900	47.0100	47.3500	-9.291%	17	1,515	-14.467%
2026-06-16	53.0000	53.0000	49.6000	52.2000	-7.692%	95	1,515	-22.414%
2026-06-15	58.0000	59.7500	53.0000	56.5500	+8.750%	50	1,564	-28.382%
2026-06-12	48.5000	53.3500	47.7000	52.0000	0.000%	13	1,554	-22.115%
2026-06-11	48.1700	52.0000	45.5000	52.0000	+11.588%	26	1,551	-22.115%
2026-06-10	48.8800	50.1300	46.6000	46.6000	-3.918%	70	1,537	-13.090%
2026-06-09	52.2000	53.6000	46.5100	48.5000	-11.898%	69	1,578	-16.495%
2026-06-08	53.6800	55.4500	53.0000	55.0500	+7.941%	29	1,573	-26.431%
2026-06-05	52.5500	53.5000	47.5000	51.0000	-8.025%	160	1,563	-20.588%
2026-06-04	54.4000	57.0000	53.0700	55.4500	+3.897%	143	1,462	-26.961%
2026-06-03	59.5200	59.5200	53.3700	53.3700	-9.003%	83	1,366	-24.115%
2026-06-02	59.1000	61.6500	57.6400	58.6500	-12.866%	54	1,340	-30.946%
2026-06-01	63.0200	68.0100	63.0200	67.3100	-7.795%	68	1,299	-39.831%
2026-05-29	72.5000	75.0500	71.9200	73.0000	+10.305%	8	1,259	-44.521%
2026-05-28	61.5000	66.8500	58.1500	66.1800	-1.518%	39	1,258	-38.803%
2026-05-27	68.8000	69.1700	67.2000	67.2000	-7.945%	20	1,248	-39.732%
2026-05-26	72.8000	75.0000	71.1600	73.0000	-4.325%	8	1,252	-44.521%
2026-05-22	73.6000	77.2500	71.0000	76.3000	+2.416%	14	1,249	-46.920%
2026-05-21	75.4000	75.4000	74.5000	74.5000	-1.974%	160	1,253	-45.638%
2026-05-20	75.8300	77.3700	75.7000	76.0000	+0.529%	55	1,253	-46.711%
2026-05-19	73.0000	75.6000	73.0000	75.6000	+2.508%	13	1,397	-46.429%
2026-05-18	75.6000	78.9500	73.7500	73.7500	-14.710%	104	1,397	-45.085%
2026-05-15	84.0000	86.4700	82.0000	86.4700	-7.350%	19	1,397	-53.163%
2026-05-14	84.6000	96.0000	83.6200	93.3300	+9.800%	31	1,322	-56.606%
2026-05-13	83.3500	86.5000	83.0000	85.0000	-5.081%	18	1,299	-52.353%
2026-05-12	95.2700	95.2700	86.6700	89.5500	-10.450%	21	1,299	-54.774%
2026-05-11	92.5700	100.0000	90.0000	100.0000	+9.890%	40	1,299	-59.500%
2026-05-08	87.0000	91.0000	82.5000	91.0000	+7.807%	60	1,299	-55.495%
2026-05-07	88.5000	90.0000	83.5000	84.4100	-8.874%	18	1,327	-52.020%
2026-05-06	89.6700	92.6300	88.0000	92.6300	-1.457%	46	1,323	-56.278%
2026-05-05	96.9000	96.9000	90.5000	94.0000	+4.271%	78	1,302	-56.915%
2026-05-04	87.5000	91.3100	86.0000	90.1500	+4.984%	199	1,282	-55.075%
2026-05-01	80.8500	86.0000	80.8500	85.8700	+13.510%	30	1,129	-52.836%
2026-04-30	74.6400	77.0000	73.2500	75.6500	+5.347%	15	1,129	-46.464%
2026-04-29	72.6100	72.6100	71.8100	71.8100	-6.655%	10	1,122	-43.601%
2026-04-28	76.1300	76.9300	72.5700	76.9300	-3.172%	60	1,112	-47.355%
2026-04-27	80.9000	84.0000	78.3500	79.4500	-1.683%	44	1,160	-49.025%
2026-04-24	85.1000	85.1200	80.4400	80.8100	-4.333%	13	1,184	-49.882%
2026-04-23	85.9600	91.0000	84.4700	84.4700	-3.075%	38	1,182	-52.054%
2026-04-22	85.0000	89.0000	82.9500	87.1500	+12.234%	71	1,195	-53.528%
2026-04-21	80.0000	80.7700	77.0000	77.6500	-1.771%	8	1,149	-47.843%
2026-04-20	77.2500	79.0500	76.0000	79.0500	+3.496%	58	1,149	-48.767%
2026-04-17	68.8400	81.6000	68.8400	76.3800	+17.961%	233	1,155	-46.976%
2026-04-16	58.0000	64.7500	58.0000	64.7500	+7.917%	15	1,093	-37.452%
2026-04-15	57.0000	60.0000	56.3000	60.0000	+6.195%	35	1,093	-32.500%
2026-04-14	58.2500	58.8000	56.5000	56.5000	+3.121%	9	1,088	-28.319%
2026-04-13	50.0000	54.7900	50.0000	54.7900	+4.065%	10	1,082	-26.081%
2026-04-10	52.9500	52.9500	52.0000	52.6500	+0.862%	22	1,084	-23.077%
2026-04-09	52.0700	54.0000	51.7000	52.2000	+5.882%	12	1,068	-22.414%
2026-04-08	53.0000	53.8300	49.3000	49.3000	+1.649%	12	1,064	-17.850%
2026-04-07	49.4000	49.5500	48.5000	48.5000	-5.069%	41	1,065	-16.495%
2026-04-06	50.4500	51.4100	49.9200	51.0900	+8.356%	18	1,028	-20.728%
2026-04-02	48.0000	48.2500	45.3500	47.1500	-3.776%	24	1,021	-14.104%
2026-04-01	48.7000	49.0000	48.7000	49.0000	-2.000%	5	1,021	-17.347%
2026-03-31	48.9000	50.0000	46.7900	50.0000	-4.671%	28	1,020	-19.000%
2026-03-30	53.0000	53.8000	49.5000	52.4500	+1.845%	595	1,023	-22.784%
2026-03-27	50.2000	53.2000	50.2000	51.5000	-8.656%	54	457	-21.359%
2026-03-26	57.0000	57.1500	55.5000	56.3800	-4.441%	108	425	-28.166%
2026-03-25	60.0000	60.0000	59.0000	59.0000	+2.609%	26	445	-31.356%
2026-03-24	60.0000	60.0000	57.5000	57.5000	-1.033%	12	420	-29.565%
2026-03-23	59.0000	60.0200	57.4900	58.1000	+0.172%	117	418	-30.293%
2026-03-20	60.2000	60.2000	58.0000	58.0000	-3.333%	5	333	-30.172%
2026-03-19	59.7000	61.0000	59.0000	60.0000	-5.363%	11	332	-32.500%
2026-03-18	63.4000	63.4000	63.4000	63.4000	-5.373%	1	336	-36.120%
2026-03-17	66.4000	68.1900	66.4000	67.0000	+0.555%	41	336	-39.552%
2026-03-16	66.7500	66.7500	66.0000	66.6300	+4.600%	4	301	-39.217%
2026-03-13	65.0000	65.0000	63.6000	63.7000	+5.551%	207	297	-36.421%
2026-03-12	59.2500	60.3500	58.6000	60.3500	-1.389%	12	303	-32.891%
2026-03-11	63.0000	64.8000	61.2000	61.2000	-4.225%	6	295	-33.824%
2026-03-10	60.5000	64.5300	60.5000	63.9000	+3.065%	27	295	-36.620%
2026-03-09	62.0000	65.0000	62.0000	62.0000	+5.085%	202	278	-34.677%
2026-03-06	61.0000	61.0000	59.0000	59.0000	-7.813%	7	78	-31.356%
2026-03-05	64.0000	64.0000	64.0000	64.0000	-8.897%	18	79	-36.719%
2026-03-04	69.9900	70.6100	69.5000	70.2500	+13.526%	8	73	-42.349%
2026-03-03	61.6000	62.1400	58.5000	61.8800	+1.360%	8	71	-34.551%
2026-03-02	62.0000	65.4500	61.0500	61.0500	+1.733%	24	69	-33.661%
2026-02-26	60.0100	60.0100	60.0100	60.0100	-5.496%	1	59	-32.511%
2026-02-25	58.0800	63.5000	58.0800	63.5000	+13.393%	28	35	-36.220%
2026-02-24	56.0000	56.0000	56.0000	56.0000	+1.818%	1	35	-27.679%
2026-02-23	57.8000	58.3300	54.5500	55.0000	-7.314%	6	36	-26.364%
2026-02-20	60.0000	60.0000	59.3400	59.3400	+4.435%	3	31	-31.749%
2026-02-19	55.0000	57.1900	55.0000	56.8200	-0.438%	40	30	-28.722%
2026-02-18	60.0000	60.0000	57.0700	57.0700	0.000%	6	6	-29.035%