Dark

MSTR20281215C5
MSTR Dec 15 2028 5.00 Call (MSTR281215C00005000)
option OPRA

EOD

Aug 20, 2026

108.30+8.582%(+8.56)451

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	107.9100	109.8300	104.9900	108.3000	+8.582%	451	6,468	0.000%
2026-08-19	97.0000	102.6800	97.0000	99.7400	+6.106%	314	6,028	+8.582%
2026-08-18	94.0000	94.0000	94.0000	94.0000	+0.804%	20	5,718	+15.213%
2026-08-17	93.2500	93.2500	93.2500	93.2500	+5.094%	1	5,738	+16.139%
2026-08-14	89.0000	91.0000	88.7300	88.7300	-4.847%	4	5,737	+22.056%
2026-08-13	94.3800	94.3800	93.2500	93.2500	+0.539%	12	5,733	+16.139%
2026-08-03	92.7500	92.7500	92.7500	92.7500	+9.118%	1	5,712	+16.765%
2026-07-31	90.0000	90.0000	85.0000	85.0000	-9.574%	7	5,712	+27.412%
2026-07-30	88.0100	94.0000	88.0100	94.0000	+4.444%	3	5,712	+15.213%
2026-07-29	90.0000	90.0000	90.0000	90.0000	-2.174%	1	5,711	+20.333%
2026-07-28	92.0000	94.4000	91.0000	92.0000	-2.128%	20	5,710	+17.717%
2026-07-27	94.0000	94.0000	94.0000	94.0000	+8.671%	1	5,692	+15.213%
2026-07-24	86.0000	86.5000	86.0000	86.5000	-9.100%	2	5,691	+25.202%
2026-07-20	95.1600	95.1600	95.1600	95.1600	+1.234%	1	5,689	+13.808%
2026-07-14	94.5000	94.5000	94.0000	94.0000	+2.732%	2	5,690	+15.213%
2026-07-10	91.5000	91.5000	91.5000	91.5000	-0.759%	1	5,689	+18.361%
2026-07-09	93.0000	93.0000	92.2000	92.2000	+0.217%	2	5,689	+17.462%
2026-07-08	92.0000	92.0000	92.0000	92.0000	-2.820%	1	5,689	+17.717%
2026-07-07	94.6700	94.6700	94.6700	94.6700	-3.791%	1	5,689	+14.397%
2026-07-02	98.0000	98.4000	97.8000	98.4000	+7.541%	3	5,691	+10.061%
2026-07-01	91.5000	91.5000	91.5000	91.5000	+10.494%	2	5,691	+18.361%
2026-06-25	89.5000	89.5000	82.8100	82.8100	-10.379%	6	5,691	+30.781%
2026-06-24	96.4000	96.4000	92.4000	92.4000	-8.041%	23	5,691	+17.208%
2026-06-23	104.3400	106.0000	100.4800	100.4800	-4.532%	10	5,671	+7.783%
2026-06-22	110.0000	118.5000	105.2500	105.2500	-2.744%	3	5,668	+2.898%
2026-06-18	112.4900	112.4900	105.0000	108.2200	-5.070%	15	5,662	+0.074%
2026-06-17	120.5000	120.5000	114.0000	114.0000	-8.404%	2	5,662	-5.000%
2026-06-16	124.7500	124.7800	123.8400	124.4600	-5.712%	4	5,662	-12.984%
2026-06-15	128.5100	132.0000	128.5000	132.0000	+14.783%	3	5,661	-17.955%
2026-06-11	114.4100	115.0000	112.5300	115.0000	-0.407%	5	5,662	-5.826%
2026-06-10	115.6400	115.6400	114.2200	115.4700	+1.843%	35	5,660	-6.209%
2026-06-09	113.1700	113.9400	113.1700	113.3800	-9.729%	4	5,626	-4.481%
2026-06-08	123.0000	125.6500	123.0000	125.6000	+11.150%	4	5,622	-13.774%
2026-06-05	116.4800	116.5500	113.0000	113.0000	-11.373%	3	5,621	-4.159%
2026-06-04	127.6100	127.6100	127.5000	127.5000	-12.671%	2	5,620	-15.059%
2026-06-01	146.0000	146.0000	146.0000	146.0000	-6.554%	1	5,621	-25.822%
2026-05-29	156.2400	156.2400	156.2400	156.2400	+5.106%	1	5,620	-30.684%
2026-05-28	148.6500	148.6500	148.6500	148.6500	-7.957%	2	5,620	-27.144%
2026-05-19	160.8000	161.5000	160.8000	161.5000	+1.330%	2	5,620	-32.941%
2026-05-18	163.7500	163.7500	159.3800	159.3800	-15.672%	2	5,620	-32.049%
2026-05-14	186.9400	189.0000	186.9400	189.0000	+6.780%	7	5,620	-42.698%
2026-05-13	177.0000	177.0000	177.0000	177.0000	-1.966%	1	5,614	-38.814%
2026-05-12	180.5500	180.5500	180.5500	180.5500	-5.565%	1	5,614	-40.017%
2026-05-11	191.1900	191.1900	191.1900	191.1900	+7.181%	1	5,614	-43.355%
2026-05-08	178.7000	178.7000	178.3800	178.3800	+3.601%	2	5,612	-39.287%
2026-05-07	174.0400	174.0400	172.1800	172.1800	-4.710%	54	5,611	-37.101%
2026-05-06	180.6100	181.4200	180.6100	180.6900	+1.227%	10	5,608	-40.063%
2026-05-04	175.7800	180.0000	175.7800	178.5000	+1.519%	52	5,607	-39.328%
2026-05-01	166.6500	175.8300	166.6500	175.8300	+9.245%	3	5,555	-38.406%
2026-04-30	160.9500	160.9500	160.9500	160.9500	+3.438%	1	5,555	-32.712%
2026-04-29	155.6000	155.6000	155.6000	155.6000	-5.771%	1	5,554	-30.398%
2026-04-27	167.2500	170.1200	165.1300	165.1300	-1.650%	173	5,554	-34.415%
2026-04-24	172.8100	172.8100	166.3800	167.9000	-0.961%	918	5,381	-35.497%
2026-04-23	173.3700	177.8700	168.4700	169.5300	-3.621%	1,247	4,463	-36.118%
2026-04-22	176.6200	177.5000	174.0000	175.9000	+20.479%	90	3,094	-38.431%
2026-04-17	146.0000	146.0000	146.0000	146.0000	+6.220%	1	3,014	-25.822%
2026-04-14	130.0000	137.4500	130.0000	137.4500	+8.656%	2	3,014	-21.208%
2026-04-13	123.0200	126.5000	123.0000	126.5000	+0.397%	3	3,014	-14.387%
2026-04-10	126.0000	126.0000	126.0000	126.0000	+5.000%	1	3,013	-14.048%
2026-04-07	119.8700	120.0000	119.8700	120.0000	+3.448%	2	3,013	-9.750%
2026-04-02	116.0000	116.0000	116.0000	116.0000	-14.074%	1	3,012	-6.638%
2026-03-23	133.9700	135.0000	133.4000	135.0000	-2.209%	4	3,012	-19.778%
2026-03-18	140.0000	140.0000	138.0500	138.0500	-6.597%	2	3,010	-21.550%
2026-03-17	149.0000	149.0000	147.8000	147.8000	+8.764%	2	3,010	-26.725%
2026-03-13	139.4000	139.4000	135.8900	135.8900	+2.473%	24	3,010	-20.303%
2026-03-09	134.3200	135.8700	132.5000	132.6100	-0.547%	61	3,000	-18.332%
2026-03-06	133.3400	133.3400	133.3400	133.3400	-2.387%	1	2,960	-18.779%
2026-03-05	138.3300	138.5000	135.3100	136.6000	-4.755%	315	2,960	-20.717%
2026-03-04	145.0000	145.0000	143.4200	143.4200	+9.256%	7	2,681	-24.488%
2026-03-03	129.5200	133.5000	129.2700	131.2700	-2.720%	654	2,675	-17.498%
2026-03-02	136.5200	137.1500	133.4500	134.9400	+6.185%	761	2,121	-19.742%
2026-02-27	129.0000	129.0000	125.4300	127.0800	-2.591%	253	1,360	-14.778%
2026-02-26	131.6100	132.7000	125.9900	130.4600	-1.925%	826	1,107	-16.986%
2026-02-25	131.8200	135.1200	131.8200	133.0200	+12.471%	282	4	-18.584%
2026-02-19	118.2700	118.2700	118.2700	118.2700	0.000%	4	4	-8.430%