Dark

MSTR20281215C50
MSTR Dec 15 2028 50.00 Call (MSTR281215C00050000)
option OPRA

EOD

Aug 20, 2026

80.50+7.034%(+5.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	80.5000	80.5000	80.5000	80.5000	+7.034%	2	160	0.000%
2026-08-19	75.2100	75.2100	75.2100	75.2100	+17.884%	1	160	+7.034%
2026-08-18	65.5000	65.5000	63.8000	63.8000	-5.481%	6	159	+26.176%
2026-08-17	65.0400	67.5000	65.0400	67.5000	+5.866%	14	153	+19.259%
2026-08-14	63.7600	63.7600	63.7600	63.7600	-1.908%	1	146	+26.255%
2026-08-12	65.0000	65.0000	65.0000	65.0000	-2.840%	1	146	+23.846%
2026-08-11	66.9000	66.9000	66.9000	66.9000	-4.497%	1	146	+20.329%
2026-08-07	75.0000	75.0000	70.0500	70.0500	+4.086%	3	146	+14.918%
2026-08-06	67.3000	67.3000	67.3000	67.3000	+1.908%	1	146	+19.614%
2026-08-04	66.0400	66.0400	66.0400	66.0400	0.000%	1	146	+21.896%
2026-08-03	65.5000	66.0400	65.5000	66.0400	-6.393%	2	147	+21.896%
2026-07-30	66.7000	70.5500	66.7000	70.5500	+5.299%	6	146	+14.103%
2026-07-29	67.0000	67.0000	67.0000	67.0000	-0.858%	1	146	+20.149%
2026-07-28	67.5800	67.5800	67.5800	67.5800	+0.866%	3	146	+19.118%
2026-07-27	67.0000	67.0000	67.0000	67.0000	0.000%	8	146	+20.149%
2026-07-23	70.0000	70.0000	66.7000	67.0000	-7.802%	12	149	+20.149%
2026-07-22	72.6700	72.6700	72.6700	72.6700	-1.398%	1	146	+10.775%
2026-07-21	73.5000	73.7000	73.5000	73.7000	+6.043%	2	145	+9.227%
2026-07-14	69.9000	69.9000	69.5000	69.5000	+4.011%	7	144	+15.827%
2026-07-13	65.1000	66.9400	65.1000	66.8200	-2.453%	12	143	+20.473%
2026-07-10	70.5000	73.0000	68.5000	68.5000	-11.039%	8	135	+17.518%
2026-07-06	68.6100	77.0000	68.6100	77.0000	+4.762%	7	134	+4.545%
2026-07-02	73.7600	73.7600	73.3100	73.5000	+3.521%	4	134	+9.524%
2026-07-01	68.4600	72.5000	68.4600	71.0000	+16.776%	38	134	+13.380%
2026-06-30	61.0300	62.2500	59.7600	60.8000	-8.805%	26	149	+32.401%
2026-06-29	59.4000	66.6700	59.4000	66.6700	+9.116%	6	127	+20.744%
2026-06-26	58.6000	62.0000	58.6000	61.1000	+0.164%	14	125	+31.751%
2026-06-25	66.5000	66.5000	60.2500	61.0000	-10.016%	27	113	+31.967%
2026-06-24	74.0000	74.0000	67.0000	67.7900	-9.613%	15	95	+18.749%
2026-06-23	78.3000	78.3000	75.0000	75.0000	-7.975%	5	87	+7.333%
2026-06-18	85.4000	85.4000	81.0000	81.5000	-12.834%	7	86	-1.227%
2026-06-17	93.5000	93.5000	93.5000	93.5000	+0.021%	6	86	-13.904%
2026-06-12	88.9500	93.4800	88.9500	93.4800	-2.279%	2	86	-13.885%
2026-06-08	95.7600	96.0100	95.6600	95.6600	+8.090%	12	86	-15.848%
2026-06-05	92.7700	92.7700	86.8300	88.5000	-10.289%	23	86	-9.040%
2026-06-04	98.6500	98.6500	98.6500	98.6500	-5.508%	1	85	-18.398%
2026-06-03	104.4000	104.4000	104.4000	104.4000	-1.926%	2	86	-22.893%
2026-06-02	108.0000	108.0000	106.4500	106.4500	-9.788%	12	88	-24.378%
2026-05-29	118.0000	118.0000	118.0000	118.0000	+1.505%	1	88	-31.780%
2026-05-28	115.2500	116.2500	115.2500	116.2500	-10.865%	80	88	-30.753%
2026-05-18	129.0000	130.9100	129.0000	130.4200	-15.422%	12	99	-38.276%
2026-05-14	154.2000	154.2000	154.2000	154.2000	+5.689%	1	109	-47.795%
2026-05-13	144.0000	145.9000	144.0000	145.9000	-5.871%	4	113	-44.825%
2026-05-05	155.0000	155.0000	155.0000	155.0000	+5.227%	2	113	-48.065%
2026-05-04	147.3000	147.3000	147.3000	147.3000	+3.007%	1	113	-45.350%
2026-05-01	140.6000	143.0000	140.6000	143.0000	+5.147%	4	115	-43.706%
2026-04-27	136.0000	136.0000	136.0000	136.0000	-1.449%	1	115	-40.809%
2026-04-24	144.6300	144.6300	138.0000	138.0000	+2.222%	6	115	-41.667%
2026-04-17	135.3100	135.3100	135.0000	135.0000	+23.288%	4	112	-40.370%
2026-04-14	109.5000	109.5000	109.5000	109.5000	+9.336%	1	110	-26.484%
2026-04-10	100.1500	100.1500	100.1500	100.1500	+0.180%	3	109	-19.621%
2026-04-09	99.9700	99.9700	99.9700	99.9700	+5.945%	1	109	-19.476%
2026-04-06	94.3600	94.3600	94.3600	94.3600	+2.789%	1	109	-14.688%
2026-04-02	90.5300	91.8000	88.7200	91.8000	-4.574%	6	108	-12.309%
2026-04-01	96.2000	96.2000	96.2000	96.2000	+3.497%	1	108	-16.320%
2026-03-31	91.4900	92.9500	91.4900	92.9500	-6.111%	4	107	-13.394%
2026-03-30	99.0000	99.0000	99.0000	99.0000	+3.752%	1	104	-18.687%
2026-03-27	99.0700	99.0700	95.3500	95.4200	-11.648%	5	105	-15.636%
2026-03-25	109.7300	109.7300	108.0000	108.0000	-1.577%	3	102	-25.463%
2026-03-24	109.7300	109.7300	109.7300	109.7300	+1.367%	3	101	-26.638%
2026-03-23	108.2500	108.2500	108.2500	108.2500	-3.262%	1	101	-25.635%
2026-03-20	111.9000	111.9000	111.9000	111.9000	-2.940%	1	101	-28.061%
2026-03-16	115.2900	115.2900	115.2900	115.2900	+3.492%	1	100	-30.176%
2026-03-13	113.5800	114.7600	111.4000	111.4000	+0.099%	11	101	-27.738%
2026-03-11	113.5900	113.5900	110.2500	111.2900	+0.451%	7	101	-27.666%
2026-03-10	114.1100	114.1100	109.9700	110.7900	+1.838%	43	103	-27.340%
2026-03-09	106.5800	108.7900	106.5800	108.7900	+3.659%	4	96	-26.004%
2026-03-06	106.4900	106.4900	104.8600	104.9500	-7.083%	4	98	-23.297%
2026-03-05	112.9500	113.2000	112.9500	112.9500	-3.420%	54	99	-28.730%
2026-03-04	114.0300	119.0100	113.7800	116.9500	+12.118%	14	113	-31.167%
2026-03-03	105.0200	109.5500	98.4000	104.3100	-3.791%	52	117	-22.826%
2026-03-02	108.2800	108.9500	106.9500	108.4200	+6.976%	24	116	-25.752%
2026-02-27	101.9100	102.9200	100.4300	101.3500	-1.697%	276	133	-20.572%
2026-02-26	102.0200	103.1000	101.2400	103.1000	-7.117%	3	7	-21.920%
2026-02-25	111.0000	111.0000	111.0000	111.0000	+19.265%	1	7	-27.477%
2026-02-24	92.7000	93.0700	92.7000	93.0700	-6.556%	2	7	-13.506%
2026-02-23	99.6000	99.6000	99.6000	99.6000	-3.694%	1	6	-19.177%
2026-02-20	103.0000	103.4200	102.4300	103.4200	+3.783%	11	6	-22.162%
2026-02-19	99.6500	99.6500	99.6500	99.6500	0.000%	1	1	-19.217%