Dark

MSTR20281215C345
MSTR Dec 15 2028 345.00 Call (MSTR281215C00345000)
option OPRA

EOD

Aug 20, 2026

26.18+16.875%(+3.78)547

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.4000	26.8000	24.3000	26.1800	+16.875%	547	5,097	0.000%
2026-08-19	18.4000	23.4500	18.0000	22.4000	+32.938%	656	5,086	+16.875%
2026-08-18	18.0000	18.6300	16.8500	16.8500	-11.082%	98	4,891	+55.371%
2026-08-17	17.7900	19.3200	17.7900	18.9500	+10.496%	96	4,860	+38.153%
2026-08-14	18.1000	18.1800	16.9700	17.1500	-10.021%	368	4,873	+52.653%
2026-08-13	18.2000	19.1200	17.6000	19.0600	+6.779%	252	4,770	+37.356%
2026-08-12	18.8500	19.0000	17.5500	17.8500	-2.352%	170	4,659	+46.667%
2026-08-11	19.0000	20.1000	18.1000	18.2800	-1.296%	85	4,619	+43.217%
2026-08-10	20.0000	20.0000	18.4000	18.5200	-8.089%	65	4,579	+41.361%
2026-08-07	21.0000	22.5000	18.8000	20.1500	+1.003%	151	4,566	+29.926%
2026-08-06	19.6000	20.9500	19.0000	19.9500	-1.966%	334	4,492	+31.228%
2026-08-05	21.3000	21.3000	19.5000	20.3500	-0.828%	166	4,239	+28.649%
2026-08-04	18.8000	20.5200	18.8000	20.5200	+6.266%	69	4,170	+27.583%
2026-08-03	18.6000	20.0000	18.6000	19.3100	+1.632%	294	4,152	+35.577%
2026-07-31	20.0000	20.4900	17.8000	19.0000	-9.696%	176	4,159	+37.789%
2026-07-30	21.0000	21.5000	20.0000	21.0400	-0.332%	41	4,067	+24.430%
2026-07-29	21.0000	23.5000	20.0500	21.1100	+1.150%	75	4,075	+24.017%
2026-07-28	21.2000	22.0000	20.1500	20.8700	-5.093%	118	4,036	+25.443%
2026-07-27	21.5000	22.5500	21.2000	21.9900	+11.455%	85	4,121	+19.054%
2026-07-24	21.0000	21.0000	19.5000	19.7300	-8.233%	143	4,115	+32.691%
2026-07-23	23.5800	23.5800	21.0000	21.5000	-12.245%	570	4,101	+21.767%
2026-07-22	24.3800	26.0000	23.9000	24.5000	-2.623%	58	3,719	+6.857%
2026-07-21	25.1800	27.0000	24.5000	25.1600	+3.539%	67	3,682	+4.054%
2026-07-20	23.5000	25.3300	22.8500	24.3000	+4.741%	286	3,675	+7.737%
2026-07-17	21.3000	23.6000	21.3000	23.2000	+0.870%	64	3,473	+12.845%
2026-07-16	22.9200	23.3500	22.6000	23.0000	-6.122%	63	3,450	+13.826%
2026-07-15	24.7500	26.5000	24.3500	24.5000	+0.328%	64	3,448	+6.857%
2026-07-14	23.0000	25.5000	22.8100	24.4200	+11.000%	72	3,429	+7.207%
2026-07-13	22.4500	23.1000	21.5000	22.0000	-6.780%	120	3,425	+19.000%
2026-07-10	25.6500	25.6500	23.0700	23.6000	0.000%	44	3,406	+10.932%
2026-07-09	24.0000	27.3500	23.6000	23.6000	-1.667%	85	3,381	+10.932%
2026-07-08	24.5600	24.6000	23.3500	24.0000	-4.000%	224	3,355	+9.083%
2026-07-07	27.0000	28.4300	25.0000	25.0000	-7.063%	143	3,353	+4.720%
2026-07-06	24.7000	30.4000	24.3300	26.9000	+4.062%	247	3,263	-2.677%
2026-07-02	27.5500	28.7400	24.7500	25.8500	+1.373%	269	3,071	+1.277%
2026-07-01	22.6500	28.5000	22.6000	25.5000	+13.333%	486	3,071	+2.667%
2026-06-30	21.1500	23.5800	20.8300	22.5000	-6.948%	416	2,937	+16.356%
2026-06-29	21.3500	24.8300	20.9500	24.1800	+13.415%	393	2,882	+8.271%
2026-06-26	21.3000	23.5000	20.1900	21.3200	-4.821%	211	2,726	+22.795%
2026-06-25	24.3500	26.0000	20.8000	22.4000	-5.882%	562	2,610	+16.875%
2026-06-24	25.4100	27.2000	22.9500	23.8000	-10.861%	630	2,311	+10.000%
2026-06-23	27.5900	28.0000	26.2500	26.7000	-6.806%	75	2,257	-1.948%
2026-06-22	32.4400	33.0000	27.8000	28.6500	-9.678%	318	2,226	-8.621%
2026-06-18	32.0100	32.2000	29.4200	31.7200	-0.875%	149	2,054	-17.465%
2026-06-17	34.8300	35.0000	32.0000	32.0000	-8.309%	138	2,054	-18.188%
2026-06-16	38.0300	38.0300	34.8000	34.9000	-12.859%	224	2,054	-24.986%
2026-06-15	40.1200	40.2500	38.6500	40.0500	+14.429%	92	1,966	-34.632%
2026-06-12	32.9200	38.8000	32.9200	35.0000	+6.286%	418	1,984	-25.200%
2026-06-11	32.3000	33.8400	30.6000	32.9300	+0.091%	412	1,969	-20.498%
2026-06-10	34.0500	34.6000	31.7300	32.9000	-2.663%	79	1,792	-20.426%
2026-06-09	36.1200	36.1200	32.3000	33.8000	-11.634%	145	1,765	-22.544%
2026-06-08	37.0000	38.5000	36.5000	38.2500	+10.421%	55	1,722	-31.556%
2026-06-05	34.8400	35.5000	32.2500	34.6400	-7.897%	478	1,712	-24.423%
2026-06-04	36.9700	38.6000	36.2000	37.6100	+2.985%	204	1,513	-30.391%
2026-06-03	39.5500	40.2300	36.5100	36.5200	-8.700%	309	1,509	-28.313%
2026-06-02	41.5600	41.9000	38.3600	40.0000	-10.112%	1,046	1,337	-34.550%
2026-06-01	42.4500	46.4000	42.0000	44.5000	-7.292%	118	1,378	-41.169%
2026-05-29	43.6000	50.0000	43.6000	48.0000	+7.865%	93	1,373	-45.458%
2026-05-28	44.7500	45.0600	40.4000	44.5000	-2.605%	166	1,375	-41.169%
2026-05-27	47.0000	48.2000	44.8500	45.6900	-7.172%	29	1,364	-42.701%
2026-05-26	49.5500	51.5000	48.7500	49.2200	+1.820%	66	1,359	-46.810%
2026-05-22	50.5000	51.0000	48.0000	48.3400	-7.074%	64	1,348	-45.842%
2026-05-21	52.0000	52.5000	50.3000	52.0200	+0.038%	74	1,366	-49.673%
2026-05-20	51.3000	52.9600	50.4900	52.0000	+1.961%	92	1,366	-49.654%
2026-05-19	50.9000	52.5500	50.9000	51.0000	-0.293%	76	1,425	-48.667%
2026-05-18	54.0000	54.0000	50.1200	51.1500	-13.055%	220	1,425	-48.817%
2026-05-15	60.0000	60.0000	57.3500	58.8300	-9.030%	22	1,425	-55.499%
2026-05-14	58.4000	67.5000	57.1300	64.6700	+10.736%	58	1,352	-59.518%
2026-05-13	59.9300	59.9300	57.0000	58.4000	-5.118%	173	1,376	-55.171%
2026-05-12	65.3500	65.9800	59.0000	61.5500	-10.797%	87	1,376	-57.465%
2026-05-11	63.5000	70.0000	61.5000	69.0000	+9.437%	117	1,376	-62.058%
2026-05-08	57.5000	63.9500	57.5000	63.0500	+9.083%	89	1,299	-58.477%
2026-05-07	60.8000	61.0000	56.0000	57.8000	-9.048%	140	1,240	-54.706%
2026-05-06	62.6800	64.0000	60.8400	63.5500	-0.094%	50	1,206	-58.804%
2026-05-05	64.0000	64.2000	62.0000	63.6100	+2.846%	82	1,180	-58.843%
2026-05-04	61.0000	63.9100	58.8500	61.8500	+6.638%	341	1,183	-57.672%
2026-05-01	54.5000	60.0000	54.5000	58.0000	+13.503%	209	840	-54.862%
2026-04-30	49.3200	52.5000	49.3200	51.1000	+8.723%	43	840	-48.767%
2026-04-29	50.8500	50.8500	47.0000	47.0000	-9.581%	33	819	-44.298%
2026-04-28	50.0700	51.9800	49.4000	51.9800	-4.096%	44	815	-49.634%
2026-04-27	54.9100	56.2100	53.7000	54.2000	-2.025%	98	794	-51.697%
2026-04-24	57.5500	57.8400	54.9900	55.3200	-0.949%	33	765	-52.675%
2026-04-23	60.2500	61.2500	55.8500	55.8500	-8.473%	180	744	-53.124%
2026-04-22	58.2700	61.7700	58.2700	61.0200	+15.941%	123	0	-57.096%
2026-04-21	56.0000	56.5000	52.6300	52.6300	-2.932%	55	0	-50.257%
2026-04-20	56.0000	56.0000	51.3800	54.2200	0.000%	679	0	-51.715%