Dark

MSTR20281215C250
MSTR Dec 15 2028 250.00 Call (MSTR281215C00250000)
option OPRA

EOD

Aug 20, 2026

34.00+16.239%(+4.75)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.0000	34.6200	32.0000	34.0000	+16.239%	38	1,685	0.000%
2026-08-19	24.3200	31.2000	24.3200	29.2500	+26.350%	157	1,684	+16.239%
2026-08-18	24.5500	24.5500	23.1500	23.1500	-9.922%	11	1,629	+46.868%
2026-08-17	25.0000	26.4000	25.0000	25.7000	+10.064%	15	1,628	+32.296%
2026-08-14	23.3100	23.7500	23.1800	23.3500	-7.525%	15	1,630	+45.610%
2026-08-13	24.7100	25.3300	24.0400	25.2500	+5.208%	16	1,619	+34.653%
2026-08-12	25.0000	25.0000	24.0000	24.0000	-0.125%	11	1,606	+41.667%
2026-08-11	26.3000	26.3000	24.0300	24.0300	-3.726%	11	1,601	+41.490%
2026-08-10	25.9000	26.5500	24.9600	24.9600	-6.165%	147	1,596	+36.218%
2026-08-07	28.9400	30.9000	26.1600	26.6000	+2.347%	56	1,644	+27.820%
2026-08-06	26.4900	26.4900	25.9900	25.9900	-3.919%	11	1,592	+30.820%
2026-08-05	27.3500	27.3500	26.2000	27.0500	+0.558%	23	1,592	+25.693%
2026-08-04	25.5000	26.9000	25.0000	26.9000	+6.366%	373	1,585	+26.394%
2026-08-03	26.0000	26.0000	25.2900	25.2900	+1.160%	2	1,738	+34.440%
2026-07-31	25.0000	25.8800	23.9500	25.0000	-8.659%	28	1,738	+36.000%
2026-07-30	28.0000	28.0000	27.0000	27.3700	+3.283%	125	1,737	+24.224%
2026-07-29	27.6400	30.0000	26.5000	26.5000	-5.018%	14	1,841	+28.302%
2026-07-28	27.9200	27.9200	27.9000	27.9000	-2.550%	2	1,837	+21.864%
2026-07-27	29.0000	29.0000	28.3000	28.6300	+12.275%	4	1,837	+18.757%
2026-07-24	27.8500	27.8500	25.5000	25.5000	-8.009%	28	1,834	+33.333%
2026-07-23	30.0700	30.0700	27.5000	27.7200	-11.776%	111	1,839	+22.655%
2026-07-22	31.7200	31.7400	30.7000	31.4200	-4.788%	33	1,739	+8.211%
2026-07-21	31.4000	33.9700	31.4000	33.0000	+4.430%	114	1,718	+3.030%
2026-07-20	31.9000	32.8700	31.6000	31.6000	+8.219%	7	1,611	+7.595%
2026-07-17	27.8500	31.2000	27.8500	29.2000	-2.276%	441	1,611	+16.438%
2026-07-16	30.0000	30.0000	29.3500	29.8800	-3.613%	3	1,188	+13.788%
2026-07-15	30.7500	31.0000	30.7500	31.0000	0.000%	3	1,188	+9.677%
2026-07-14	30.0700	31.1500	29.9500	31.0000	+10.438%	911	1,189	+9.677%
2026-07-13	28.5000	28.5000	27.2800	28.0700	-6.651%	19	521	+21.126%
2026-07-10	30.0700	30.0700	30.0700	30.0700	-0.595%	1	513	+13.070%
2026-07-09	30.0000	30.2500	30.0000	30.2500	+0.166%	2	513	+12.397%
2026-07-08	29.7600	31.9000	29.7600	30.2000	-8.457%	13	513	+12.583%
2026-07-07	33.0000	33.0000	32.9900	32.9900	-4.377%	4	514	+3.062%
2026-07-06	33.2500	35.7000	33.2500	34.5000	+2.679%	13	514	-1.449%
2026-07-02	35.0000	36.2600	32.5000	33.6000	+3.099%	44	485	+1.190%
2026-07-01	31.0000	34.0000	31.0000	32.5900	+16.601%	25	485	+4.326%
2026-06-30	27.6000	28.1400	26.0000	27.9500	-6.050%	22	470	+21.646%
2026-06-29	27.8500	31.0000	26.3000	29.7500	+10.595%	41	460	+14.286%
2026-06-26	27.8900	30.8500	26.9000	26.9000	-2.888%	10	453	+26.394%
2026-06-25	29.9500	29.9500	26.7300	27.7000	-9.180%	50	444	+22.744%
2026-06-24	31.4300	31.6500	29.3700	30.5000	-10.294%	44	418	+11.475%
2026-06-23	34.5000	34.5000	33.7000	34.0000	-0.904%	16	389	0.000%
2026-06-22	40.9000	40.9000	34.3100	34.3100	-9.064%	38	395	-0.904%
2026-06-18	40.4100	40.4100	35.5200	37.7300	-14.347%	55	404	-9.886%
2026-06-17	44.0500	44.0500	44.0500	44.0500	-2.974%	1	404	-22.815%
2026-06-16	47.0500	47.0500	44.6000	45.4000	-9.200%	59	404	-25.110%
2026-06-15	50.9000	50.9000	50.0000	50.0000	+12.233%	4	427	-32.000%
2026-06-12	43.2000	44.5500	43.2000	44.5500	+5.569%	8	426	-23.681%
2026-06-11	40.8500	42.2000	40.3000	42.2000	+3.305%	28	425	-19.431%
2026-06-10	42.0000	43.1000	40.8500	40.8500	-2.738%	40	412	-16.769%
2026-06-09	45.6500	45.6500	42.0000	42.0000	-10.847%	16	420	-19.048%
2026-06-08	46.4000	47.8000	46.4000	47.1100	+7.680%	6	420	-27.828%
2026-06-05	43.2500	44.0900	40.7000	43.7500	-9.477%	80	417	-22.286%
2026-06-04	46.0500	48.3300	46.0500	48.3300	+5.065%	3	392	-29.650%
2026-06-03	50.5000	50.5000	46.0000	46.0000	-8.000%	4	391	-26.087%
2026-06-02	52.0000	52.0000	49.3800	50.0000	-10.682%	20	392	-32.000%
2026-06-01	55.9800	55.9800	55.9800	55.9800	-9.768%	1	385	-39.264%
2026-05-29	62.0400	62.0400	62.0400	62.0400	+14.634%	3	385	-45.197%
2026-05-28	53.1500	55.2500	53.1500	54.1200	-7.090%	6	388	-37.177%
2026-05-27	58.2000	58.2500	58.2000	58.2500	-10.247%	6	388	-41.631%
2026-05-26	62.5500	64.9000	62.5500	64.9000	+3.840%	11	392	-47.612%
2026-05-22	62.5000	62.5000	62.5000	62.5000	-4.580%	1	391	-45.600%
2026-05-21	64.4800	65.5000	64.1900	65.5000	+0.352%	12	391	-48.092%
2026-05-20	66.7000	67.1200	65.2700	65.2700	-0.549%	3	391	-47.909%
2026-05-19	65.5000	67.4500	65.2500	65.6300	-2.264%	14	385	-48.194%
2026-05-18	68.0000	68.0000	63.9300	67.1500	-7.097%	150	385	-49.367%
2026-05-15	72.9500	73.8400	72.2800	72.2800	-13.952%	4	385	-52.961%
2026-05-14	73.2500	84.8000	73.0000	84.0000	+12.000%	117	391	-59.524%
2026-05-13	70.0000	75.0000	70.0000	75.0000	0.000%	4	311	-54.667%
2026-05-12	80.7500	80.7500	75.0000	75.0000	-4.726%	15	311	-54.667%
2026-05-08	74.2000	80.0000	74.2000	78.7200	+6.378%	19	311	-56.809%
2026-05-07	77.4000	77.4000	72.4000	74.0000	-5.128%	35	311	-54.054%
2026-05-06	79.5300	79.5500	76.5000	78.0000	-2.292%	10	294	-56.410%
2026-05-05	80.7700	80.7700	76.6000	79.8300	+1.051%	15	296	-57.409%
2026-05-04	77.3000	79.0000	77.3000	79.0000	+7.046%	2	295	-56.962%
2026-05-01	67.0000	73.8000	67.0000	73.8000	+5.429%	8	287	-53.930%
2026-04-30	63.7300	70.0000	63.7300	70.0000	+15.283%	13	287	-51.429%
2026-04-29	61.6800	62.1400	60.7200	60.7200	-8.582%	8	287	-44.005%
2026-04-28	64.0000	66.4200	62.7700	66.4200	-4.432%	72	284	-48.811%
2026-04-27	69.1000	70.0000	69.0200	69.5000	-0.969%	7	341	-51.079%
2026-04-24	70.1800	70.1800	70.1800	70.1800	-6.676%	1	341	-51.553%
2026-04-23	74.5000	76.0000	74.5000	75.2000	+0.427%	3	341	-54.787%
2026-04-22	75.8500	81.0000	74.8800	74.8800	+11.761%	80	341	-54.594%
2026-04-20	67.0000	67.0000	67.0000	67.0000	-0.741%	1	285	-49.254%
2026-04-17	65.4200	70.7300	65.1700	67.5000	+28.498%	32	284	-49.630%
2026-04-16	50.4500	52.5900	50.4500	52.5300	+1.019%	21	274	-35.275%
2026-04-15	48.5000	52.0000	48.3000	52.0000	+8.131%	5	255	-34.615%
2026-04-14	50.3400	50.3400	48.0000	48.0900	+7.753%	13	255	-29.299%
2026-04-13	42.7500	44.6300	42.7500	44.6300	+0.292%	9	254	-23.818%
2026-04-10	44.8000	44.8000	44.5000	44.5000	-9.276%	31	255	-23.596%
2026-04-09	49.0500	49.0500	49.0500	49.0500	+12.785%	1	225	-30.683%
2026-04-08	44.8900	44.8900	43.4900	43.4900	+5.430%	5	225	-21.821%
2026-04-07	41.2500	41.2500	41.2500	41.2500	-6.165%	1	220	-17.576%
2026-04-06	42.3000	43.9600	42.3000	43.9600	+10.675%	6	220	-22.657%
2026-04-02	39.9700	40.1500	39.7200	39.7200	-5.429%	6	217	-14.401%
2026-04-01	42.4000	42.4000	42.0000	42.0000	-2.665%	2	217	-19.048%
2026-03-31	40.0000	43.1500	39.9000	43.1500	+3.926%	162	217	-21.205%
2026-03-30	44.0000	44.0000	41.5200	41.5200	-4.376%	10	140	-18.112%
2026-03-27	45.2600	45.2600	42.7900	43.4200	-9.068%	27	138	-21.695%
2026-03-26	50.5000	50.5000	47.7500	47.7500	-10.748%	26	112	-28.796%
2026-03-25	53.5000	53.5000	53.5000	53.5000	+7.107%	1	126	-36.449%
2026-03-24	52.0600	52.0600	49.9500	49.9500	-0.100%	3	125	-31.932%
2026-03-23	50.4500	50.4700	48.5000	50.0000	+0.867%	20	126	-32.000%
2026-03-20	50.0000	50.0000	49.2200	49.5700	-7.346%	6	117	-31.410%
2026-03-18	53.5000	53.5000	53.5000	53.5000	-8.796%	3	116	-36.449%
2026-03-17	58.5000	58.6600	58.5000	58.6600	+3.275%	11	114	-42.039%
2026-03-16	57.5400	57.5400	56.8000	56.8000	+5.322%	2	105	-40.141%
2026-03-13	57.2300	57.2300	53.9300	53.9300	+5.024%	3	103	-36.955%
2026-03-12	51.0000	51.7100	49.7500	51.3500	-2.190%	7	101	-33.788%
2026-03-11	51.1000	52.5000	51.1000	52.5000	+0.478%	3	100	-35.238%
2026-03-10	52.2500	52.2500	52.2500	52.2500	-1.415%	1	98	-34.928%
2026-03-09	53.0000	53.0000	53.0000	53.0000	+2.913%	1	97	-35.849%
2026-03-06	54.0000	54.0000	51.5000	51.5000	-7.838%	3	97	-33.981%
2026-03-05	57.7000	59.0000	55.3700	55.8800	-9.094%	7	97	-39.155%
2026-03-04	59.9500	62.0300	59.9500	61.4700	+9.611%	8	97	-44.688%
2026-03-02	54.1000	56.0800	54.1000	56.0800	+13.522%	39	94	-39.372%
2026-02-27	50.2500	50.2500	49.4000	49.4000	-3.421%	2	57	-31.174%
2026-02-26	51.1500	51.1500	51.1500	51.1500	-10.263%	1	55	-33.529%
2026-02-25	51.0000	57.0000	51.0000	57.0000	+14.000%	16	57	-40.351%
2026-02-24	45.0000	50.0000	45.0000	50.0000	0.000%	68	57	-32.000%
2026-02-23	50.0000	50.0000	50.0000	50.0000	-1.999%	1	2	-32.000%
2026-02-19	47.6400	51.0200	47.6400	51.0200	+7.072%	3	1	-33.359%
2026-02-18	47.6500	47.6500	47.6500	47.6500	0.000%	1	1	-28.646%