Dark

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

EOD

Aug 20, 2026

32.60+10.884%(+3.20)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.9300	32.6000	31.8300	32.6000	+10.884%	61	480	0.000%
2026-08-19	23.2000	29.4000	23.2000	29.4000	+23.529%	6	449	+10.884%
2026-08-18	23.7100	23.8000	23.7100	23.8000	-3.644%	2	449	+36.975%
2026-08-17	23.2000	24.7000	23.1000	24.7000	+2.151%	3	451	+31.984%
2026-08-13	24.4600	24.4600	24.1800	24.1800	+3.113%	100	454	+34.822%
2026-08-12	23.4500	23.4500	23.4500	23.4500	-0.213%	1	454	+39.019%
2026-08-11	23.8500	23.8500	23.5000	23.5000	-6.000%	3	453	+38.723%
2026-08-07	27.5300	27.5300	24.8800	25.0000	-0.794%	4	451	+30.400%
2026-08-06	25.0000	25.3500	25.0000	25.2000	-2.326%	3	454	+29.365%
2026-08-05	25.8000	25.8000	25.8000	25.8000	+5.092%	1	453	+26.357%
2026-08-03	25.0300	25.0300	24.5500	24.5500	-5.758%	4	452	+32.790%
2026-07-31	24.7500	26.0500	23.4000	26.0500	-2.141%	14	448	+25.144%
2026-07-30	26.3300	26.6200	26.3300	26.6200	+13.036%	2	446	+22.464%
2026-07-29	23.5500	23.5500	23.5500	23.5500	-21.761%	1	446	+38.429%
2026-07-28	27.1800	30.1000	27.1800	30.1000	+8.079%	2	447	+8.306%
2026-07-27	26.8500	28.2500	26.8500	27.8500	+3.455%	4	449	+17.056%
2026-07-24	26.4500	26.9200	26.4500	26.9200	-0.296%	2	447	+21.100%
2026-07-23	28.7500	29.0000	27.0000	27.0000	-17.733%	3	447	+20.741%
2026-07-21	32.8200	32.8200	32.8200	32.8200	+4.556%	1	445	-0.670%
2026-07-20	31.0000	31.3900	30.8700	31.3900	+12.107%	7	445	+3.855%
2026-07-17	27.6900	28.0000	27.6900	28.0000	-3.382%	8	442	+16.429%
2026-07-14	30.0000	30.0000	28.9800	28.9800	+3.685%	3	450	+12.491%
2026-07-13	27.9500	27.9500	27.9500	27.9500	-6.553%	1	452	+16.637%
2026-07-10	27.0000	32.0000	27.0000	29.9100	+1.700%	29	452	+8.994%
2026-07-09	28.5300	30.0900	26.0000	29.4100	-13.040%	5	480	+10.847%
2026-07-06	30.1000	33.8200	30.1000	33.8200	+5.688%	8	478	-3.607%
2026-07-02	33.0000	33.0000	30.2000	32.0000	+1.652%	9	463	+1.875%
2026-07-01	31.4800	31.4800	31.4800	31.4800	+18.213%	2	463	+3.558%
2026-06-30	26.3500	27.0100	26.3500	26.6300	+1.448%	10	463	+22.418%
2026-06-29	26.2500	26.2500	26.2500	26.2500	-2.778%	1	464	+24.190%
2026-06-26	27.8900	27.8900	27.0000	27.0000	+0.784%	2	463	+20.741%
2026-06-25	28.0000	28.4400	25.6400	26.7900	-12.020%	28	462	+21.687%
2026-06-24	30.4200	30.4500	29.5000	30.4500	-8.969%	6	455	+7.061%
2026-06-23	33.8700	34.0000	32.6500	33.4500	-8.706%	26	453	-2.541%
2026-06-22	37.9500	37.9500	32.0500	36.6400	+1.271%	25	442	-11.026%
2026-06-18	39.0000	39.0000	36.0000	36.1800	-15.170%	52	441	-9.895%
2026-06-17	42.6500	42.6500	42.6500	42.6500	-16.373%	1	441	-23.564%
2026-06-15	49.0700	51.0000	49.0700	51.0000	+25.802%	2	441	-36.078%
2026-06-12	40.5400	40.5400	40.5400	40.5400	+3.949%	1	440	-19.586%
2026-06-11	39.0000	39.0000	39.0000	39.0000	-5.225%	1	439	-16.410%
2026-06-10	41.1500	41.1500	41.1500	41.1500	-8.556%	3	439	-20.778%
2026-06-08	44.6000	45.0000	44.3000	45.0000	+4.651%	14	439	-27.556%
2026-06-05	42.8300	43.2000	40.0000	43.0000	-8.511%	14	440	-24.186%
2026-06-04	44.1100	47.0000	44.1100	47.0000	+4.444%	4	439	-30.638%
2026-06-03	48.0000	48.0000	45.0000	45.0000	-7.407%	8	438	-27.556%
2026-06-02	50.0000	50.5300	48.0000	48.6000	-11.636%	18	432	-32.922%
2026-06-01	53.0000	57.0000	52.9100	55.0000	-0.181%	7	424	-40.727%
2026-05-28	52.7200	55.1000	50.7500	55.1000	-10.261%	14	425	-40.835%
2026-05-26	62.0000	62.0000	61.4000	61.4000	-0.968%	3	422	-46.906%
2026-05-22	63.0000	63.0000	62.0000	62.0000	-3.125%	4	424	-47.419%
2026-05-19	64.0000	64.0000	64.0000	64.0000	0.000%	1	424	-49.063%
2026-05-18	64.0000	64.0000	64.0000	64.0000	-13.514%	1	423	-49.063%
2026-05-14	74.0000	74.0000	74.0000	74.0000	+2.521%	1	423	-55.946%
2026-05-13	72.0000	72.5000	70.5000	72.1800	-7.580%	6	426	-54.835%
2026-05-12	78.1000	78.1000	78.1000	78.1000	-9.133%	5	426	-58.259%
2026-05-11	77.6100	85.9500	77.0000	85.9500	+11.696%	16	426	-62.071%
2026-05-08	76.9500	76.9500	76.9500	76.9500	+6.875%	1	408	-57.635%
2026-05-07	72.0000	72.0000	72.0000	72.0000	-4.000%	1	408	-54.722%
2026-05-06	75.0000	75.0000	75.0000	75.0000	-2.597%	1	408	-56.533%
2026-05-05	79.6300	79.6300	77.0000	77.0000	0.000%	24	407	-57.662%
2026-05-04	77.0000	77.0000	77.0000	77.0000	+21.855%	2	403	-57.662%
2026-04-30	59.4500	63.1900	59.4500	63.1900	+4.671%	2	404	-48.410%
2026-04-29	63.0500	63.0600	59.0000	60.3700	-2.911%	14	403	-46.000%
2026-04-28	62.1800	62.1800	62.1800	62.1800	-8.559%	32	390	-47.572%
2026-04-27	67.5000	71.5000	67.5000	68.0000	-4.023%	33	422	-52.059%
2026-04-24	71.1500	71.1500	70.8500	70.8500	+1.942%	46	389	-53.987%
2026-04-23	72.3600	73.3200	69.5000	69.5000	-6.081%	41	374	-53.094%
2026-04-22	74.0000	75.1300	74.0000	74.0000	+8.330%	26	375	-55.946%
2026-04-21	68.0000	68.3100	68.0000	68.3100	-0.437%	3	379	-52.276%
2026-04-20	64.2300	68.6100	63.7800	68.6100	+4.541%	25	379	-52.485%
2026-04-17	56.5000	68.9400	56.5000	65.6300	+31.523%	18	383	-50.328%
2026-04-16	49.9000	49.9000	49.9000	49.9000	+0.808%	5	384	-34.669%
2026-04-15	47.2100	49.5000	46.8800	49.5000	+1.020%	8	383	-34.141%
2026-04-14	48.0000	49.0000	48.0000	49.0000	+10.759%	2	384	-33.469%
2026-04-13	41.8000	44.2400	41.8000	44.2400	+3.607%	33	384	-26.311%
2026-04-10	42.7100	42.7800	42.4000	42.7000	+2.153%	14	382	-23.653%
2026-04-09	41.8000	41.8000	41.8000	41.8000	-2.791%	1	379	-22.010%
2026-04-08	44.0000	44.0000	42.5200	43.0000	+6.965%	4	380	-24.186%
2026-04-07	41.7200	41.7500	39.3000	40.2000	-5.412%	23	379	-18.905%
2026-04-06	41.5000	42.5000	40.8000	42.5000	+12.256%	8	383	-23.294%
2026-04-02	37.9000	38.5500	37.0000	37.8600	-5.350%	475	765	-13.893%
2026-04-01	41.0300	41.4600	40.0000	40.0000	-1.672%	15	765	-18.500%
2026-03-31	40.0000	40.7100	37.0000	40.6800	+5.171%	16	772	-19.862%
2026-03-30	42.2500	42.2500	38.6500	38.6800	-8.774%	11	781	-15.719%
2026-03-27	43.6100	43.8200	41.8000	42.4000	-8.324%	34	782	-23.113%
2026-03-26	47.2500	47.9700	46.2000	46.2500	-7.592%	23	807	-29.514%
2026-03-25	51.7500	51.9900	50.0500	50.0500	+5.591%	7	812	-34.865%
2026-03-24	48.0100	48.4000	47.4000	47.4000	-2.569%	14	811	-31.224%
2026-03-23	50.0000	50.0000	47.5000	48.6500	+0.829%	13	818	-32.991%
2026-03-20	48.9000	48.9000	48.2500	48.2500	-1.711%	4	817	-32.435%
2026-03-19	47.8000	50.8700	47.6000	49.0900	-4.680%	15	821	-33.591%
2026-03-18	51.5000	51.5000	51.5000	51.5000	-8.898%	1	818	-36.699%
2026-03-17	55.9500	56.5300	55.9500	56.5300	+1.545%	6	817	-42.332%
2026-03-16	55.4400	56.0000	54.8500	55.6700	+7.058%	6	813	-41.441%
2026-03-13	54.4000	56.0400	52.0000	52.0000	+3.257%	21	815	-37.308%
2026-03-12	48.7000	50.3600	48.7000	50.3600	-2.498%	4	806	-35.266%
2026-03-11	50.5000	51.6500	50.0000	51.6500	-5.662%	91	807	-36.883%
2026-03-10	53.6300	56.6500	51.2500	54.7500	+3.321%	83	811	-40.457%
2026-03-09	53.0000	53.0000	50.9500	52.9900	+4.806%	13	757	-38.479%
2026-03-06	53.0000	53.0000	49.9400	50.5600	-7.246%	316	746	-35.522%
2026-03-05	60.4700	60.4700	53.5000	54.5100	-6.836%	60	648	-40.194%
2026-03-04	58.7500	61.3500	58.5100	58.5100	+11.448%	51	594	-44.283%
2026-03-03	52.3000	53.2300	50.3400	52.5000	-3.404%	27	564	-37.905%
2026-03-02	50.0000	54.3500	50.0000	54.3500	+11.373%	45	548	-40.018%
2026-02-27	48.9000	49.9300	48.0000	48.8000	-4.780%	244	520	-33.197%
2026-02-26	52.0000	52.0000	49.0000	51.2500	-5.321%	125	295	-36.390%
2026-02-25	48.0000	54.1300	48.0000	54.1300	+17.190%	48	221	-39.775%
2026-02-24	45.7000	47.0000	45.5300	46.1900	-1.451%	32	221	-29.422%
2026-02-23	49.1000	50.3200	45.5500	46.8700	-8.260%	30	191	-30.446%
2026-02-20	51.3500	51.9000	48.5000	51.0900	+1.773%	20	182	-36.191%
2026-02-19	47.0800	50.2500	46.7800	50.2000	+6.356%	135	176	-35.060%
2026-02-18	52.5000	52.6600	46.5400	47.2000	0.000%	43	43	-30.932%