Dark

MSTR20281215C260
MSTR Dec 15 2028 260.00 Call (MSTR281215C00260000)
option OPRA

EOD

Jul 1, 2026

31.48+18.213%(+4.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	31.4800	31.4800	31.4800	31.4800	+18.213%	2	463	0.000%
2026-06-30	26.3500	27.0100	26.3500	26.6300	+1.448%	10	463	+18.213%
2026-06-29	26.2500	26.2500	26.2500	26.2500	-2.778%	1	464	+19.924%
2026-06-26	27.8900	27.8900	27.0000	27.0000	+0.784%	2	463	+16.593%
2026-06-25	28.0000	28.4400	25.6400	26.7900	-12.020%	28	462	+17.507%
2026-06-24	30.4200	30.4500	29.5000	30.4500	-8.969%	6	455	+3.383%
2026-06-23	33.8700	34.0000	32.6500	33.4500	-8.706%	26	453	-5.889%
2026-06-22	37.9500	37.9500	32.0500	36.6400	+1.271%	25	442	-14.083%
2026-06-18	39.0000	39.0000	36.0000	36.1800	-15.170%	52	441	-12.991%
2026-06-17	42.6500	42.6500	42.6500	42.6500	-16.373%	1	441	-26.190%
2026-06-15	49.0700	51.0000	49.0700	51.0000	+25.802%	2	441	-38.275%
2026-06-12	40.5400	40.5400	40.5400	40.5400	+3.949%	1	440	-22.348%
2026-06-11	39.0000	39.0000	39.0000	39.0000	-5.225%	1	439	-19.282%
2026-06-10	41.1500	41.1500	41.1500	41.1500	-8.556%	3	439	-23.499%
2026-06-08	44.6000	45.0000	44.3000	45.0000	+4.651%	14	439	-30.044%
2026-06-05	42.8300	43.2000	40.0000	43.0000	-8.511%	14	440	-26.791%
2026-06-04	44.1100	47.0000	44.1100	47.0000	+4.444%	4	439	-33.021%
2026-06-03	48.0000	48.0000	45.0000	45.0000	-7.407%	8	438	-30.044%
2026-06-02	50.0000	50.5300	48.0000	48.6000	-11.636%	18	432	-35.226%
2026-06-01	53.0000	57.0000	52.9100	55.0000	-0.181%	7	424	-42.764%
2026-05-28	52.7200	55.1000	50.7500	55.1000	-10.261%	14	425	-42.868%
2026-05-26	62.0000	62.0000	61.4000	61.4000	-0.968%	3	422	-48.730%
2026-05-22	63.0000	63.0000	62.0000	62.0000	-3.125%	4	424	-49.226%
2026-05-19	64.0000	64.0000	64.0000	64.0000	0.000%	1	424	-50.813%
2026-05-18	64.0000	64.0000	64.0000	64.0000	-13.514%	1	423	-50.813%
2026-05-14	74.0000	74.0000	74.0000	74.0000	+2.521%	1	423	-57.459%
2026-05-13	72.0000	72.5000	70.5000	72.1800	-7.580%	6	426	-56.387%
2026-05-12	78.1000	78.1000	78.1000	78.1000	-9.133%	5	426	-59.693%
2026-05-11	77.6100	85.9500	77.0000	85.9500	+11.696%	16	426	-63.374%
2026-05-08	76.9500	76.9500	76.9500	76.9500	+6.875%	1	408	-59.090%
2026-05-07	72.0000	72.0000	72.0000	72.0000	-4.000%	1	408	-56.278%
2026-05-06	75.0000	75.0000	75.0000	75.0000	-2.597%	1	408	-58.027%
2026-05-05	79.6300	79.6300	77.0000	77.0000	0.000%	24	407	-59.117%
2026-05-04	77.0000	77.0000	77.0000	77.0000	+21.855%	2	403	-59.117%
2026-04-30	59.4500	63.1900	59.4500	63.1900	+4.671%	2	404	-50.182%
2026-04-29	63.0500	63.0600	59.0000	60.3700	-2.911%	14	403	-47.855%
2026-04-28	62.1800	62.1800	62.1800	62.1800	-8.559%	32	390	-49.373%
2026-04-27	67.5000	71.5000	67.5000	68.0000	-4.023%	33	422	-53.706%
2026-04-24	71.1500	71.1500	70.8500	70.8500	+1.942%	46	389	-55.568%
2026-04-23	72.3600	73.3200	69.5000	69.5000	-6.081%	41	374	-54.705%
2026-04-22	74.0000	75.1300	74.0000	74.0000	+8.330%	26	375	-57.459%
2026-04-21	68.0000	68.3100	68.0000	68.3100	-0.437%	3	379	-53.916%
2026-04-20	64.2300	68.6100	63.7800	68.6100	+4.541%	25	379	-54.117%
2026-04-17	56.5000	68.9400	56.5000	65.6300	+31.523%	18	383	-52.034%
2026-04-16	49.9000	49.9000	49.9000	49.9000	+0.808%	5	384	-36.914%
2026-04-15	47.2100	49.5000	46.8800	49.5000	+1.020%	8	383	-36.404%
2026-04-14	48.0000	49.0000	48.0000	49.0000	+10.759%	2	384	-35.755%
2026-04-13	41.8000	44.2400	41.8000	44.2400	+3.607%	33	384	-28.843%
2026-04-10	42.7100	42.7800	42.4000	42.7000	+2.153%	14	382	-26.276%
2026-04-09	41.8000	41.8000	41.8000	41.8000	-2.791%	1	379	-24.689%
2026-04-08	44.0000	44.0000	42.5200	43.0000	+6.965%	4	380	-26.791%
2026-04-07	41.7200	41.7500	39.3000	40.2000	-5.412%	23	379	-21.692%
2026-04-06	41.5000	42.5000	40.8000	42.5000	+12.256%	8	383	-25.929%
2026-04-02	37.9000	38.5500	37.0000	37.8600	-5.350%	475	765	-16.852%
2026-04-01	41.0300	41.4600	40.0000	40.0000	-1.672%	15	765	-21.300%
2026-03-31	40.0000	40.7100	37.0000	40.6800	+5.171%	16	772	-22.616%
2026-03-30	42.2500	42.2500	38.6500	38.6800	-8.774%	11	781	-18.614%
2026-03-27	43.6100	43.8200	41.8000	42.4000	-8.324%	34	782	-25.755%
2026-03-26	47.2500	47.9700	46.2000	46.2500	-7.592%	23	807	-31.935%
2026-03-25	51.7500	51.9900	50.0500	50.0500	+5.591%	7	812	-37.103%
2026-03-24	48.0100	48.4000	47.4000	47.4000	-2.569%	14	811	-33.586%
2026-03-23	50.0000	50.0000	47.5000	48.6500	+0.829%	13	818	-35.293%
2026-03-20	48.9000	48.9000	48.2500	48.2500	-1.711%	4	817	-34.756%
2026-03-19	47.8000	50.8700	47.6000	49.0900	-4.680%	15	821	-35.873%
2026-03-18	51.5000	51.5000	51.5000	51.5000	-8.898%	1	818	-38.874%
2026-03-17	55.9500	56.5300	55.9500	56.5300	+1.545%	6	817	-44.313%
2026-03-16	55.4400	56.0000	54.8500	55.6700	+7.058%	6	813	-43.452%
2026-03-13	54.4000	56.0400	52.0000	52.0000	+3.257%	21	815	-39.462%
2026-03-12	48.7000	50.3600	48.7000	50.3600	-2.498%	4	806	-37.490%
2026-03-11	50.5000	51.6500	50.0000	51.6500	-5.662%	91	807	-39.051%
2026-03-10	53.6300	56.6500	51.2500	54.7500	+3.321%	83	811	-42.502%
2026-03-09	53.0000	53.0000	50.9500	52.9900	+4.806%	13	757	-40.593%
2026-03-06	53.0000	53.0000	49.9400	50.5600	-7.246%	316	746	-37.737%
2026-03-05	60.4700	60.4700	53.5000	54.5100	-6.836%	60	648	-42.249%
2026-03-04	58.7500	61.3500	58.5100	58.5100	+11.448%	51	594	-46.197%
2026-03-03	52.3000	53.2300	50.3400	52.5000	-3.404%	27	564	-40.038%
2026-03-02	50.0000	54.3500	50.0000	54.3500	+11.373%	45	548	-42.079%
2026-02-27	48.9000	49.9300	48.0000	48.8000	-4.780%	244	520	-35.492%
2026-02-26	52.0000	52.0000	49.0000	51.2500	-5.321%	125	295	-38.576%
2026-02-25	48.0000	54.1300	48.0000	54.1300	+17.190%	48	221	-41.844%
2026-02-24	45.7000	47.0000	45.5300	46.1900	-1.451%	32	221	-31.847%
2026-02-23	49.1000	50.3200	45.5500	46.8700	-8.260%	30	191	-32.836%
2026-02-20	51.3500	51.9000	48.5000	51.0900	+1.773%	20	182	-38.383%
2026-02-19	47.0800	50.2500	46.7800	50.2000	+6.356%	135	176	-37.291%
2026-02-18	52.5000	52.6600	46.5400	47.2000	0.000%	43	43	-33.305%