Dark

MSTR20281215C275
MSTR Dec 15 2028 275.00 Call (MSTR281215C00275000)
option OPRA

EOD

Aug 20, 2026

31.75+16.173%(+4.42)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.2500	32.5000	29.9000	31.7500	+16.173%	28	1,915	0.000%
2026-08-19	23.2400	27.4500	23.2400	27.3300	+26.411%	5	1,921	+16.173%
2026-08-18	22.6500	22.6500	21.5000	21.6200	-7.011%	38	1,919	+46.855%
2026-08-17	23.2500	23.2500	23.2500	23.2500	+9.412%	1	1,912	+36.559%
2026-08-14	21.4200	22.0200	21.0000	21.2500	+0.473%	34	1,911	+49.412%
2026-08-13	23.6500	23.6500	21.1500	21.1500	-6.992%	6	1,882	+50.118%
2026-08-12	22.6000	22.7400	22.6000	22.7400	+1.067%	2	1,881	+39.622%
2026-08-11	23.6000	24.8500	22.3000	22.5000	-4.174%	21	1,882	+41.111%
2026-08-10	23.7500	23.7500	23.1500	23.4800	-5.361%	9	1,871	+35.221%
2026-08-07	25.2000	26.0000	24.0000	24.8100	+4.905%	17	1,862	+27.973%
2026-08-06	24.5000	24.5000	23.5500	23.6500	-6.337%	14	1,847	+34.249%
2026-08-05	24.8500	25.5000	24.0000	25.2500	+2.020%	16	1,843	+25.743%
2026-08-04	24.0000	25.5000	23.0000	24.7500	+6.223%	16	1,833	+28.283%
2026-08-03	22.7700	23.7200	22.7700	23.3000	+1.304%	7	1,824	+36.266%
2026-07-31	24.5100	24.5100	22.1000	23.0000	-7.816%	55	1,822	+38.043%
2026-07-30	25.8300	25.8300	24.7500	24.9500	-6.729%	11	1,796	+27.255%
2026-07-29	25.3200	26.7500	24.9000	26.7500	+3.602%	6	1,789	+18.692%
2026-07-28	25.8000	27.0000	23.0500	25.8200	-4.015%	55	1,785	+22.967%
2026-07-27	26.1000	27.0000	26.1000	26.9000	+5.284%	17	1,772	+18.030%
2026-07-24	25.7500	26.3000	24.5000	25.5500	-2.406%	40	1,765	+24.266%
2026-07-23	27.8000	27.8000	25.4000	26.1800	-8.780%	51	1,730	+21.276%
2026-07-22	30.3000	30.3000	28.7000	28.7000	-8.889%	3	1,683	+10.627%
2026-07-21	30.0000	31.5000	29.5000	31.5000	+11.465%	5	1,681	+0.794%
2026-07-20	29.0000	32.0500	28.2600	28.2600	+2.764%	10	1,684	+12.350%
2026-07-17	26.0000	27.5000	26.0000	27.5000	-0.722%	11	1,690	+15.455%
2026-07-16	27.7000	27.7000	27.7000	27.7000	-0.108%	2	1,697	+14.621%
2026-07-14	28.4300	28.4300	27.7200	27.7300	+6.245%	3	1,695	+14.497%
2026-07-13	26.5400	26.5400	26.1000	26.1000	-9.028%	4	1,697	+21.648%
2026-07-10	30.7500	30.7500	26.1500	28.6900	+0.667%	29	1,698	+10.666%
2026-07-09	29.5200	31.3500	27.8600	28.5000	0.000%	14	1,726	+11.404%
2026-07-08	28.1600	28.5000	28.1600	28.5000	-8.360%	3	1,732	+11.404%
2026-07-07	31.0000	31.1000	31.0000	31.1000	-3.983%	2	1,729	+2.090%
2026-07-06	29.7700	34.6000	29.7700	32.3900	+7.110%	14	1,729	-1.976%
2026-07-02	31.1200	32.7000	30.2400	30.2400	-4.846%	6	1,712	+4.993%
2026-07-01	27.2500	31.7800	27.2500	31.7800	+25.613%	45	1,712	-0.094%
2026-06-30	25.7500	25.7500	25.0500	25.3000	-13.029%	14	1,748	+25.494%
2026-06-29	25.5000	29.0900	24.6000	29.0900	+16.687%	16	1,753	+9.144%
2026-06-26	25.0000	27.4800	24.2100	24.9300	-5.029%	39	1,753	+27.357%
2026-06-25	29.0500	30.0000	25.3100	26.2500	-7.895%	72	1,741	+20.952%
2026-06-24	31.5000	31.5000	27.2500	28.5000	-8.065%	134	1,698	+11.404%
2026-06-23	31.0000	32.5000	30.9300	31.0000	-5.286%	16	1,624	+2.419%
2026-06-22	38.0000	38.0000	32.7300	32.7300	-8.319%	81	1,616	-2.994%
2026-06-18	36.8000	36.8000	34.6000	35.7000	-8.462%	30	1,607	-11.064%
2026-06-17	40.8500	41.0300	39.0000	39.0000	-6.024%	7	1,607	-18.590%
2026-06-16	43.0000	43.7500	41.5000	41.5000	-4.926%	73	1,607	-23.494%
2026-06-15	47.1200	48.7500	43.6500	43.6500	+4.177%	45	1,597	-27.262%
2026-06-12	43.8500	43.8500	41.4500	41.9000	-3.899%	3	1,636	-24.224%
2026-06-11	38.6000	43.6000	36.8700	43.6000	+15.192%	36	1,636	-27.179%
2026-06-10	39.9100	40.4000	37.8500	37.8500	-4.177%	195	1,623	-16.116%
2026-06-09	40.5000	40.8400	37.5000	39.5000	-10.936%	48	1,635	-19.620%
2026-06-08	45.0000	45.0000	43.2700	44.3500	+6.867%	22	1,633	-28.410%
2026-06-05	42.2500	42.2500	38.2000	41.5000	-7.778%	71	1,634	-23.494%
2026-06-04	43.7200	45.0000	42.8700	45.0000	+4.700%	21	1,597	-29.444%
2026-06-03	48.3000	48.3000	42.9600	42.9800	-8.260%	193	1,592	-26.128%
2026-06-02	48.5800	49.3000	45.9700	46.8500	-12.068%	47	1,600	-32.231%
2026-06-01	51.3600	54.5000	51.0000	53.2800	-6.934%	23	1,584	-40.409%
2026-05-29	53.0000	57.2500	53.0000	57.2500	+7.512%	2	1,583	-44.541%
2026-05-28	50.4700	54.0000	48.6700	53.2500	-1.389%	23	1,582	-40.376%
2026-05-27	56.6600	56.6600	53.9700	54.0000	-5.693%	33	1,576	-41.204%
2026-05-26	59.5800	61.2000	57.2600	57.2600	-0.676%	5	1,560	-44.551%
2026-05-22	60.8500	61.0000	57.6500	57.6500	-5.492%	45	1,560	-44.926%
2026-05-21	59.9500	61.7400	58.9700	61.0000	-5.058%	31	1,534	-47.951%
2026-05-20	61.6500	64.2500	60.0000	64.2500	+0.626%	42	1,534	-50.584%
2026-05-19	60.6500	63.8500	60.3000	63.8500	+4.672%	241	1,472	-50.274%
2026-05-18	64.3000	64.9000	59.2500	61.0000	-15.512%	34	1,472	-47.951%
2026-05-15	73.0000	73.0000	67.1000	72.2000	-8.665%	25	1,472	-56.025%
2026-05-14	70.1000	79.2500	67.0000	79.0500	+14.267%	20	1,457	-59.836%
2026-05-13	70.5500	71.5000	69.1800	69.1800	-1.635%	8	1,452	-54.105%
2026-05-12	79.1500	79.1500	70.3300	70.3300	-14.492%	8	1,452	-54.856%
2026-05-11	76.6000	82.2500	72.6200	82.2500	+9.667%	37	1,452	-61.398%
2026-05-08	69.3000	75.0000	68.7200	75.0000	+7.143%	50	1,442	-57.667%
2026-05-07	72.0000	72.4100	67.0500	70.0000	-3.568%	85	1,446	-54.643%
2026-05-06	77.0200	77.9500	72.0000	72.5900	-3.535%	31	1,400	-56.261%
2026-05-05	75.3900	77.4500	73.4400	75.2500	+1.758%	26	1,392	-57.807%
2026-05-04	71.2000	75.0000	70.5300	73.9500	+7.517%	103	1,381	-57.066%
2026-05-01	66.2000	72.0000	65.6000	68.7800	+14.825%	96	1,338	-53.838%
2026-04-30	58.3500	63.9000	58.3500	59.9000	+6.112%	20	1,338	-46.995%
2026-04-29	62.0000	63.0500	56.0000	56.4500	-8.509%	187	1,335	-43.756%
2026-04-28	61.0000	63.3000	58.2600	61.7000	-4.148%	214	1,309	-48.541%
2026-04-27	63.2000	68.0000	63.2000	64.3700	-1.469%	184	1,300	-50.676%
2026-04-24	69.1500	69.1500	64.0500	65.3300	-3.401%	30	1,292	-51.401%
2026-04-23	69.7300	72.2000	67.6300	67.6300	-5.808%	28	1,300	-53.053%
2026-04-22	71.0000	72.9300	69.4000	71.8000	+12.451%	61	1,308	-55.780%
2026-04-21	65.0000	67.6500	62.7500	63.8500	-1.390%	8	1,299	-50.274%
2026-04-20	61.2500	64.9500	58.1000	64.7500	+5.285%	602	1,297	-50.965%
2026-04-17	57.0000	67.0000	56.8100	61.5000	+21.782%	174	1,736	-48.374%
2026-04-16	47.0000	50.8000	46.7500	50.5000	+6.856%	67	1,594	-37.129%
2026-04-15	44.4700	47.2600	44.4200	47.2600	+5.022%	146	1,553	-32.818%
2026-04-14	46.3900	48.2000	44.4800	45.0000	+5.634%	55	1,482	-29.444%
2026-04-13	39.6100	42.8500	39.6100	42.6000	+4.952%	68	1,462	-25.469%
2026-04-10	41.5000	42.4500	39.3500	40.5900	-0.270%	339	1,430	-21.779%
2026-04-09	40.3000	42.0600	40.0300	40.7000	+0.993%	30	1,195	-21.990%
2026-04-08	42.7500	42.7500	40.0000	40.3000	+5.497%	33	1,176	-21.216%
2026-04-07	39.5000	39.5000	37.6600	38.2000	-6.829%	189	1,166	-16.885%
2026-04-06	40.0000	41.0000	38.2500	41.0000	+11.565%	141	1,184	-22.561%
2026-04-02	36.2400	38.0000	35.6500	36.7500	-3.442%	599	620	-13.605%
2026-04-01	40.2000	40.2000	38.0600	38.0600	-4.252%	22	620	-16.579%
2026-03-31	39.0000	39.7500	35.5000	39.7500	+4.605%	149	625	-20.126%
2026-03-30	41.0000	41.9200	37.0000	38.0000	-5.426%	54	616	-16.447%
2026-03-27	40.9000	42.6500	39.2500	40.1800	-8.013%	111	594	-20.981%
2026-03-26	45.8600	45.8600	43.6800	43.6800	-7.458%	88	577	-27.312%
2026-03-25	48.2000	49.7200	47.2000	47.2000	+1.331%	50	518	-32.733%
2026-03-24	45.8500	47.1800	45.4500	46.5800	+2.374%	18	516	-31.838%
2026-03-23	46.5000	47.5000	45.0000	45.5000	-1.087%	101	502	-30.220%
2026-03-20	47.6500	47.6500	44.6400	46.0000	-4.959%	144	444	-30.978%
2026-03-19	47.0000	49.1800	46.6000	48.4000	-3.200%	143	332	-34.401%
2026-03-18	50.7000	51.5700	49.0000	50.0000	-8.425%	14	282	-36.500%
2026-03-17	54.5900	55.1300	52.6400	54.6000	+5.000%	136	275	-41.850%
2026-03-16	53.2300	55.3000	50.7500	52.0000	+4.000%	54	145	-38.942%
2026-03-13	51.9000	53.3100	50.0000	50.0000	+4.167%	21	96	-36.500%
2026-03-12	47.3800	48.4500	45.9500	48.0000	-2.041%	74	83	-33.854%
2026-03-11	51.7300	51.7300	48.2000	49.0000	0.000%	13	13	-35.204%