Dark

MSTR20281215C270
MSTR Dec 15 2028 270.00 Call (MSTR281215C00270000)
option OPRA

EOD

Aug 20, 2026

32.40+33.774%(+8.18)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.0000	32.4000	30.8300	32.4000	+33.774%	17	419	0.000%
2026-08-19	24.2200	24.2200	24.2200	24.2200	+11.101%	1	420	+33.774%
2026-08-14	22.0000	22.0000	21.8000	21.8000	-3.753%	25	420	+48.624%
2026-08-11	23.0000	23.0000	22.6500	22.6500	-6.905%	6	395	+43.046%
2026-08-10	24.3500	24.3500	24.3300	24.3300	-3.872%	2	394	+33.169%
2026-08-07	25.0000	26.6000	24.5000	25.3100	+1.240%	5	394	+28.013%
2026-08-05	25.0000	25.0000	25.0000	25.0000	-4.031%	1	393	+29.600%
2026-08-04	26.0500	26.0500	26.0500	26.0500	+8.542%	1	394	+24.376%
2026-08-03	24.0000	24.0000	24.0000	24.0000	-1.031%	1	393	+35.000%
2026-07-31	25.4500	25.4500	24.2500	24.2500	-7.372%	7	393	+33.608%
2026-07-28	25.0000	26.1800	25.0000	26.1800	-4.627%	2	388	+23.759%
2026-07-27	26.2000	27.4500	26.2000	27.4500	+6.437%	2	388	+18.033%
2026-07-23	26.0500	26.0500	25.7900	25.7900	-18.823%	2	386	+25.630%
2026-07-21	31.7700	31.7700	31.7700	31.7700	+3.824%	3	385	+1.983%
2026-07-20	30.3500	30.6000	30.3500	30.6000	+14.435%	5	385	+5.882%
2026-07-17	27.4000	27.4000	26.7200	26.7400	-5.043%	19	384	+21.167%
2026-07-14	28.3800	28.3800	28.1600	28.1600	-7.216%	4	384	+15.057%
2026-07-13	27.0000	30.3500	27.0000	30.3500	+8.007%	2	384	+6.755%
2026-07-10	28.6700	31.2000	28.1000	28.1000	-2.193%	60	383	+15.302%
2026-07-09	28.8000	28.8000	28.4500	28.7300	-12.568%	6	383	+12.774%
2026-07-06	31.2500	33.2600	31.2500	32.8600	+7.210%	13	383	-1.400%
2026-07-02	33.0000	33.0000	30.6500	30.6500	-4.159%	13	381	+5.710%
2026-07-01	32.0300	32.0300	31.9800	31.9800	+24.436%	2	381	+1.313%
2026-06-30	25.5500	25.7000	25.5500	25.7000	-5.861%	3	382	+26.070%
2026-06-29	25.6900	27.3000	25.6900	27.3000	+7.735%	6	382	+18.681%
2026-06-26	25.3400	25.3400	25.3400	25.3400	-1.477%	1	386	+27.861%
2026-06-25	28.8700	28.8700	25.6300	25.7200	-8.730%	28	386	+25.972%
2026-06-24	31.0000	31.0000	28.0700	28.1800	-11.938%	10	378	+14.975%
2026-06-23	32.6000	33.0000	32.0000	32.0000	-9.168%	6	379	+1.250%
2026-06-22	33.6200	35.4800	33.6200	35.2300	-0.424%	10	379	-8.033%
2026-06-18	36.0000	36.0000	35.0000	35.3800	-8.697%	5	379	-8.423%
2026-06-17	41.0000	41.0000	38.7500	38.7500	-5.488%	2	379	-16.387%
2026-06-16	41.0000	41.0000	41.0000	41.0000	-13.575%	4	379	-20.976%
2026-06-15	47.4400	47.4400	47.4400	47.4400	+22.363%	1	379	-31.703%
2026-06-11	38.7700	38.7700	38.7700	38.7700	-4.390%	1	379	-16.430%
2026-06-10	40.5500	40.5500	40.5500	40.5500	+2.840%	10	378	-20.099%
2026-06-09	39.4300	39.4300	39.4300	39.4300	-13.739%	1	378	-17.829%
2026-06-08	45.7100	45.7100	45.7100	45.7100	+7.553%	1	377	-29.118%
2026-06-05	39.9000	42.5000	38.7300	42.5000	-4.171%	20	376	-23.765%
2026-06-04	44.7000	44.7000	43.6200	44.3500	-2.720%	5	367	-26.945%
2026-06-03	46.0000	46.0000	44.3500	45.5900	-3.000%	15	367	-28.932%
2026-06-02	47.0000	47.0000	47.0000	47.0000	-13.284%	2	364	-31.064%
2026-06-01	54.2000	54.2000	54.2000	54.2000	-8.011%	1	365	-40.221%
2026-05-29	58.9200	58.9200	58.9200	58.9200	+14.966%	1	366	-45.010%
2026-05-28	51.2500	51.2500	51.2500	51.2500	-17.071%	3	366	-36.780%
2026-05-19	61.8000	61.8000	61.8000	61.8000	-0.323%	1	369	-47.573%
2026-05-18	63.0000	63.0000	62.0000	62.0000	-10.598%	2	367	-47.742%
2026-05-13	69.3500	69.3500	69.3500	69.3500	-5.195%	1	367	-53.280%
2026-05-12	73.1500	73.1500	73.1500	73.1500	-9.040%	2	368	-55.707%
2026-05-11	80.4000	81.0200	80.4000	80.4200	+3.169%	10	368	-59.712%
2026-05-08	77.9500	77.9500	77.9500	77.9500	+11.756%	1	360	-58.435%
2026-05-07	69.7500	69.7500	69.7500	69.7500	-4.452%	20	360	-53.548%
2026-05-06	73.0000	73.0000	73.0000	73.0000	-3.630%	14	340	-55.616%
2026-05-05	78.0000	78.0000	75.7500	75.7500	+4.483%	102	326	-57.228%
2026-05-04	72.5000	72.5000	72.5000	72.5000	+5.917%	1	246	-55.310%
2026-05-01	70.2200	70.2200	68.4500	68.4500	+9.696%	5	250	-52.666%
2026-04-30	61.3800	62.4500	61.3800	62.4000	+6.941%	4	250	-48.077%
2026-04-29	61.3300	61.3400	57.8900	58.3500	-6.610%	23	249	-44.473%
2026-04-28	62.6000	63.5500	59.7900	62.4800	-9.384%	9	244	-48.143%
2026-04-27	64.4500	68.9500	64.4500	68.9500	-3.377%	2	241	-53.009%
2026-04-23	72.8700	72.8700	71.3600	71.3600	-1.816%	4	239	-54.596%
2026-04-22	73.3200	73.3200	72.0400	72.6800	+15.732%	28	241	-55.421%
2026-04-21	62.8000	62.8000	62.8000	62.8000	-5.165%	1	238	-48.408%
2026-04-20	62.8900	66.2200	62.8300	66.2200	+4.547%	47	238	-51.072%
2026-04-17	64.5700	68.0000	62.2000	63.3400	+28.871%	10	218	-48.847%
2026-04-16	49.1500	49.1500	49.1500	49.1500	+7.549%	1	219	-34.079%
2026-04-15	45.7000	45.7000	45.7000	45.7000	-3.403%	1	218	-29.103%
2026-04-14	46.0000	48.0000	46.0000	47.3100	+9.870%	7	219	-31.516%
2026-04-13	40.8300	43.0600	40.8300	43.0600	+4.236%	63	214	-24.756%
2026-04-10	42.4100	42.4100	41.0900	41.3100	-2.086%	27	169	-21.569%
2026-04-09	42.1900	42.1900	42.1900	42.1900	+2.056%	1	146	-23.205%
2026-04-08	42.0000	42.0000	41.0000	41.3400	+6.546%	20	145	-21.626%
2026-04-07	40.1000	40.1000	38.8000	38.8000	-4.715%	2	132	-16.495%
2026-04-06	39.7000	41.0700	39.7000	40.7200	+8.587%	4	131	-20.432%
2026-04-02	37.1300	37.5000	36.4200	37.5000	-3.871%	35	125	-13.600%
2026-04-01	39.0100	39.0100	39.0100	39.0100	+0.489%	5	125	-16.944%
2026-03-31	38.5500	40.6500	37.0000	38.8200	-0.462%	188	120	-16.538%
2026-03-30	42.9700	42.9700	39.0000	39.0000	-5.109%	2	31	-16.923%
2026-03-27	40.5000	41.3000	39.5000	41.1000	-10.164%	40	32	-21.168%
2026-03-26	45.7500	45.7500	45.7500	45.7500	-2.034%	1	11	-29.180%
2026-03-25	46.7000	46.7000	46.7000	46.7000	-0.638%	1	11	-30.621%
2026-03-24	47.0000	47.0000	47.0000	47.0000	+2.912%	1	10	-31.064%
2026-03-23	47.5000	48.2500	45.6700	45.6700	-12.173%	9	10	-29.056%
2026-03-18	52.0000	52.0000	52.0000	52.0000	+4.523%	1	6	-37.692%
2026-03-13	49.9500	50.0000	49.7500	49.7500	+0.709%	5	5	-34.874%
2026-03-12	48.5000	49.4000	48.5000	49.4000	0.000%	2	2	-34.413%