Dark

MSTR20281215C300
MSTR Dec 15 2028 300.00 Call (MSTR281215C00300000)
option OPRA

EOD

Aug 20, 2026

29.50+17.764%(+4.45)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	29.0000	30.2500	27.3000	29.5000	+17.764%	99	1,321	0.000%
2026-08-19	21.0000	26.6500	20.0500	25.0500	+30.469%	55	1,284	+17.764%
2026-08-18	20.2000	20.2000	19.2000	19.2000	-12.925%	3	1,266	+53.646%
2026-08-17	20.3400	22.0500	20.3400	22.0500	+12.788%	37	1,266	+33.787%
2026-08-14	20.0000	20.4000	19.5000	19.5500	-9.070%	33	1,278	+50.895%
2026-08-13	21.3000	22.0000	20.2500	21.5000	+4.878%	46	1,253	+37.209%
2026-08-12	21.3000	21.5200	20.3000	20.5000	-10.088%	29	1,263	+43.902%
2026-08-11	22.8000	22.8000	22.8000	22.8000	+8.057%	2	1,258	+29.386%
2026-08-10	22.0000	22.7200	21.1000	21.1000	-3.211%	26	1,258	+39.810%
2026-08-07	23.9800	25.1400	21.8000	21.8000	+0.926%	44	1,269	+35.321%
2026-08-06	22.3500	22.8000	21.6000	21.6000	-10.000%	28	1,241	+36.574%
2026-08-05	22.7900	24.0000	22.0000	24.0000	+4.348%	23	1,234	+22.917%
2026-08-04	21.9500	23.0000	21.9500	23.0000	+4.545%	31	1,246	+28.261%
2026-08-03	21.3500	22.5000	21.3500	22.0000	+1.149%	18	1,234	+34.091%
2026-07-31	22.0000	22.0000	20.5700	21.7500	-5.435%	44	1,230	+35.632%
2026-07-30	23.0500	23.0500	23.0000	23.0000	+2.679%	6	1,226	+28.261%
2026-07-29	23.8600	24.8500	22.4000	22.4000	-4.559%	26	1,229	+31.696%
2026-07-28	23.8600	24.4500	22.4800	23.4700	-6.120%	22	1,222	+25.692%
2026-07-27	24.0000	25.2800	23.5000	25.0000	+8.366%	26	1,206	+18.000%
2026-07-24	24.1000	25.0000	21.8200	23.0700	-9.352%	46	1,207	+27.872%
2026-07-23	25.5000	26.4000	23.7200	25.4500	-4.503%	70	1,197	+15.914%
2026-07-22	28.0000	28.1000	26.6500	26.6500	-5.963%	9	1,175	+10.694%
2026-07-21	28.6500	30.1000	28.3400	28.3400	+4.653%	37	1,174	+4.093%
2026-07-20	26.3500	27.7900	26.3500	27.0800	+5.575%	14	1,182	+8.936%
2026-07-17	23.6000	25.6500	23.6000	25.6500	+1.383%	138	1,172	+15.010%
2026-07-16	26.0000	26.0000	25.3000	25.3000	-5.597%	3	1,169	+16.601%
2026-07-15	28.0000	28.9500	26.8000	26.8000	+0.375%	14	1,168	+10.075%
2026-07-14	26.0000	26.7000	26.0000	26.7000	+9.426%	17	1,155	+10.487%
2026-07-13	25.1000	25.1000	24.2500	24.4000	-9.630%	45	1,155	+20.902%
2026-07-10	28.0000	28.2100	27.0000	27.0000	+2.002%	17	1,136	+9.259%
2026-07-09	26.6000	27.1300	26.3000	26.4700	-1.854%	59	1,136	+11.447%
2026-07-08	27.5000	27.5000	25.5000	26.9700	-6.710%	39	1,134	+9.381%
2026-07-07	30.0000	31.8500	28.9100	28.9100	-3.633%	5	1,114	+2.041%
2026-07-06	27.7000	30.6500	27.7000	30.0000	0.000%	74	1,111	-1.667%
2026-07-02	31.2000	31.2500	27.7400	30.0000	+4.094%	40	1,084	-1.667%
2026-07-01	32.0000	32.0000	27.5000	28.8200	+18.845%	59	1,084	+2.359%
2026-06-30	24.3500	24.3500	23.0000	24.2500	-10.185%	17	1,082	+21.649%
2026-06-29	24.7500	27.1800	23.1000	27.0000	+14.504%	46	1,069	+9.259%
2026-06-26	23.6000	25.7000	23.0000	23.5800	-2.883%	129	1,043	+25.106%
2026-06-25	26.0700	26.0700	23.7500	24.2800	-15.401%	85	950	+21.499%
2026-06-24	28.6000	28.7000	25.5000	28.7000	-2.712%	63	899	+2.787%
2026-06-23	30.7000	30.8000	29.5000	29.5000	-2.156%	42	872	0.000%
2026-06-22	36.5000	36.5000	30.1500	30.1500	-8.636%	69	850	-2.156%
2026-06-18	35.6800	35.6800	32.2500	33.0000	-6.911%	183	740	-10.606%
2026-06-17	38.8900	39.5000	35.4500	35.4500	-9.103%	147	740	-16.784%
2026-06-16	40.0000	40.8000	39.0000	39.0000	-12.946%	65	740	-24.359%
2026-06-15	44.0000	44.8000	41.5500	44.8000	+11.360%	42	800	-34.152%
2026-06-12	38.3000	41.7700	38.3000	40.2300	+9.499%	47	805	-26.672%
2026-06-11	36.7500	37.5700	33.9000	36.7400	-4.073%	83	822	-19.706%
2026-06-10	37.0000	39.0000	37.0000	38.3000	+2.434%	34	782	-22.977%
2026-06-09	38.6500	38.6500	35.3600	37.3900	-8.245%	31	775	-21.102%
2026-06-08	41.0000	42.7400	40.0000	40.7500	+3.165%	37	769	-27.607%
2026-06-05	39.2000	39.7000	35.5000	39.5000	-5.952%	177	760	-25.316%
2026-06-04	40.0000	42.0000	39.6700	42.0000	+2.439%	39	693	-29.762%
2026-06-03	44.3500	44.3500	41.0000	41.0000	-8.482%	28	674	-28.049%
2026-06-02	46.0500	46.0500	43.0000	44.8000	-12.157%	45	671	-34.152%
2026-06-01	48.5000	52.1000	48.5000	51.0000	-7.019%	17	655	-42.157%
2026-05-29	49.0500	56.0500	49.0000	54.8500	+8.614%	15	646	-46.217%
2026-05-28	48.7500	50.5000	45.2900	50.5000	+0.598%	30	653	-41.584%
2026-05-27	52.0100	52.3000	50.1100	50.2000	-8.926%	26	636	-41.235%
2026-05-26	55.0000	58.0000	55.0000	55.1200	+0.768%	37	635	-46.480%
2026-05-22	54.0000	54.9200	54.0000	54.7000	-2.321%	29	609	-46.069%
2026-05-21	55.9600	56.5500	55.9600	56.0000	-3.448%	9	596	-47.321%
2026-05-20	57.5000	59.3500	57.5000	58.0000	+1.505%	9	596	-49.138%
2026-05-19	56.9000	58.0000	56.7500	57.1400	+2.036%	10	591	-48.372%
2026-05-18	60.0000	61.0000	55.9500	56.0000	-15.023%	40	591	-47.321%
2026-05-15	67.0000	67.0000	63.2000	65.9000	-7.183%	26	591	-55.235%
2026-05-14	63.7100	74.8100	63.3800	71.0000	+9.992%	18	555	-58.451%
2026-05-13	66.9200	66.9200	63.9500	64.5500	-5.074%	17	547	-54.299%
2026-05-12	73.0000	73.0000	67.1500	68.0000	-11.088%	32	547	-56.618%
2026-05-11	69.6800	76.4800	69.0000	76.4800	+11.018%	64	547	-61.428%
2026-05-08	65.0000	69.2200	65.0000	68.8900	+7.641%	59	465	-57.178%
2026-05-07	68.0000	69.4000	62.5000	64.0000	-9.026%	86	416	-53.906%
2026-05-06	68.9100	71.0000	67.6600	70.3500	-0.902%	28	368	-58.067%
2026-05-05	74.7500	74.7500	70.1300	70.9900	+3.228%	48	358	-58.445%
2026-05-04	66.7200	70.4000	66.7200	68.7700	+6.241%	201	327	-57.103%
2026-05-01	62.0000	67.2500	61.9200	64.7300	+13.561%	51	113	-54.426%
2026-04-30	55.0000	58.3500	55.0000	57.0000	+7.955%	10	113	-48.246%
2026-04-29	60.8000	60.8000	52.8000	52.8000	-6.878%	45	105	-44.129%
2026-04-28	57.0000	58.6500	55.7100	56.7000	-6.250%	77	76	-47.972%
2026-04-27	65.0000	65.0000	60.2500	60.4800	-0.852%	16	53	-51.224%
2026-04-24	64.5400	64.5400	60.6500	61.0000	-4.224%	11	47	-51.639%
2026-04-23	66.0000	67.9100	63.6900	63.6900	-5.616%	52	42	-53.682%
2026-04-22	65.0000	69.1400	65.0000	67.4800	+12.467%	8	0	-56.283%
2026-04-21	60.7900	61.4000	58.8500	60.0000	-3.226%	11	0	-50.833%
2026-04-20	57.4200	62.0000	56.6000	62.0000	0.000%	11	0	-52.419%