Dark

MSTR20281215C340
MSTR Dec 15 2028 340.00 Call (MSTR281215C00340000)
option OPRA

EOD

Aug 20, 2026

26.43+20.520%(+4.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.6500	26.8500	22.6500	26.4300	+20.520%	4	1,089	0.000%
2026-08-19	18.5000	23.4500	18.5000	21.9300	+17.461%	19	1,090	+20.520%
2026-08-18	18.6700	18.6700	18.6700	18.6700	-3.812%	2	1,090	+41.564%
2026-08-17	18.2500	19.4800	18.2500	19.4100	+8.923%	36	1,090	+36.167%
2026-08-14	17.7000	17.8200	17.2500	17.8200	-1.547%	172	1,090	+48.316%
2026-08-13	18.0500	18.2200	17.8900	18.1000	-1.093%	424	1,068	+46.022%
2026-08-12	18.0200	18.3000	18.0000	18.3000	-2.296%	5	913	+44.426%
2026-08-11	19.1900	19.1900	18.5900	18.7300	-1.421%	3	915	+41.111%
2026-08-10	20.4000	20.4000	18.8800	19.0000	-4.186%	5	915	+39.105%
2026-08-06	19.7500	20.1500	19.3000	19.8300	+0.865%	6	911	+33.283%
2026-08-05	19.6600	19.6600	19.6600	19.6600	-0.203%	1	912	+34.435%
2026-08-04	19.0000	19.7000	19.0000	19.7000	+0.767%	3	912	+34.162%
2026-08-03	19.4800	19.8200	19.4800	19.5500	+2.895%	59	912	+35.192%
2026-07-31	20.3300	20.3300	17.0000	19.0000	-9.524%	6	963	+39.105%
2026-07-30	21.0000	21.0000	20.7900	21.0000	-5.618%	8	965	+25.857%
2026-07-27	21.4500	22.2500	21.4500	22.2500	+3.009%	2	960	+18.787%
2026-07-24	20.2300	21.6000	20.1000	21.6000	-2.659%	8	960	+22.361%
2026-07-23	23.0500	23.0500	22.0000	22.1900	-10.524%	4	960	+19.108%
2026-07-22	25.3000	25.3000	24.3000	24.8000	-3.502%	4	960	+6.573%
2026-07-21	26.0500	26.5000	25.7000	25.7000	+6.198%	5	959	+2.840%
2026-07-20	23.4400	25.5200	23.4400	24.2000	+5.217%	205	956	+9.215%
2026-07-17	22.3100	23.6000	22.3100	23.0000	-2.584%	116	758	+14.913%
2026-07-16	23.6100	23.6100	23.6100	23.6100	-3.554%	1	757	+11.944%
2026-07-14	24.3500	24.7000	24.3500	24.4800	+11.071%	12	756	+7.966%
2026-07-13	22.7500	22.7500	21.8100	22.0400	-5.812%	10	755	+19.918%
2026-07-10	24.0500	24.0500	23.4000	23.4000	-6.400%	4	762	+12.949%
2026-07-09	24.9400	25.0000	24.9400	25.0000	+3.178%	2	758	+5.720%
2026-07-08	23.5000	24.2300	23.5000	24.2300	-9.251%	2	758	+9.080%
2026-07-07	26.3500	26.7000	26.1700	26.7000	+5.492%	5	759	-1.011%
2026-07-02	28.7000	28.7000	25.3100	25.3100	-4.165%	17	755	+4.425%
2026-07-01	25.6900	27.6000	25.6900	26.4100	+21.258%	26	755	+0.076%
2026-06-30	24.0000	24.0000	21.7100	21.7800	-9.439%	10	746	+21.350%
2026-06-29	22.4700	24.0500	22.4700	24.0500	+15.458%	16	743	+9.896%
2026-06-26	25.7500	25.7500	20.8300	20.8300	-7.133%	17	742	+26.884%
2026-06-25	23.0000	23.2000	21.9000	22.4300	-12.724%	72	725	+17.833%
2026-06-24	25.0200	25.7000	22.8400	25.7000	-10.046%	103	667	+2.840%
2026-06-22	31.4000	31.4000	28.5700	28.5700	-7.839%	51	617	-7.490%
2026-06-18	30.5000	31.0000	29.0000	31.0000	-5.488%	8	506	-14.742%
2026-06-17	35.1200	35.1200	32.8000	32.8000	-5.882%	183	506	-19.421%
2026-06-16	35.4000	35.5500	34.8500	34.8500	-12.327%	36	506	-24.161%
2026-06-15	39.7500	39.7500	39.7500	39.7500	+12.926%	1	507	-33.509%
2026-06-12	35.2000	35.2000	35.2000	35.2000	+6.024%	1	507	-24.915%
2026-06-11	32.0000	33.2000	32.0000	33.2000	-0.300%	19	507	-20.392%
2026-06-10	33.3000	33.3000	33.3000	33.3000	-2.346%	1	503	-20.631%
2026-06-09	37.0000	37.0000	32.9400	34.1000	-13.671%	19	502	-22.493%
2026-06-08	38.5000	39.5000	37.2000	39.5000	+13.931%	5	501	-33.089%
2026-06-05	35.2400	35.4300	33.7000	34.6700	-8.835%	4	499	-23.767%
2026-06-04	37.8500	38.3800	37.1000	38.0300	-1.349%	133	498	-30.502%
2026-06-03	38.5200	38.5500	38.5200	38.5500	-5.976%	200	398	-31.440%
2026-06-02	42.0600	42.0600	39.8000	41.0000	-10.792%	614	531	-35.537%
2026-06-01	48.0000	48.0000	45.9600	45.9600	-4.150%	2	331	-42.493%
2026-05-29	46.8900	47.9500	46.8900	47.9500	+4.239%	2	332	-44.880%
2026-05-27	46.0000	46.0000	46.0000	46.0000	-11.025%	1	331	-42.543%
2026-05-26	51.7500	51.7500	51.7000	51.7000	-3.545%	2	331	-48.878%
2026-05-21	51.6600	53.6000	51.6600	53.6000	+4.606%	11	331	-50.690%
2026-05-20	51.2400	51.2400	51.2400	51.2400	-2.214%	32	331	-48.419%
2026-05-19	52.3800	52.4000	52.3800	52.4000	-1.909%	2	363	-49.561%
2026-05-18	51.5000	54.7500	51.5000	53.4200	-9.381%	148	363	-50.524%
2026-05-15	57.5200	58.9500	57.5100	58.9500	-10.682%	10	363	-55.165%
2026-05-14	58.9700	68.4000	57.7100	66.0000	+12.436%	62	491	-59.955%
2026-05-13	59.5000	59.5000	58.5900	58.7000	-5.323%	136	311	-54.974%
2026-05-12	64.6000	64.6000	62.0000	62.0000	-6.146%	5	311	-57.371%
2026-05-11	66.3700	66.3700	66.0600	66.0600	+3.380%	7	311	-59.991%
2026-05-08	59.9500	66.0000	59.9500	63.9000	+6.856%	33	306	-58.638%
2026-05-07	61.5000	61.5000	59.8000	59.8000	-4.838%	2	275	-55.803%
2026-05-06	64.2000	64.2000	61.0000	62.8400	-1.996%	35	274	-57.941%
2026-05-05	65.4900	65.4900	64.1200	64.1200	+1.778%	89	244	-58.780%
2026-05-04	60.7000	63.5500	60.5700	63.0000	+6.419%	234	244	-58.048%
2026-05-01	55.5000	59.9000	55.5000	59.2000	+13.410%	7	133	-55.355%
2026-04-30	52.0500	52.2200	51.5700	52.2000	+8.411%	10	133	-49.368%
2026-04-29	49.7900	49.9500	48.1500	48.1500	-7.350%	41	128	-45.109%
2026-04-28	51.9700	51.9700	51.9700	51.9700	-7.329%	1	92	-49.144%
2026-04-27	55.8800	56.0800	55.8800	56.0800	-0.936%	4	91	-52.871%
2026-04-24	58.5000	59.0000	56.6100	56.6100	-1.804%	14	87	-53.312%
2026-04-23	59.8900	60.2300	57.6500	57.6500	-8.244%	59	86	-54.154%
2026-04-22	62.8300	62.8300	62.8300	62.8300	+14.236%	10	0	-57.934%
2026-04-21	55.0000	55.0000	55.0000	55.0000	0.000%	1	0	-51.945%