Dark

MSTR20281215C90
MSTR Dec 15 2028 90.00 Call (MSTR281215C00090000)
option OPRA

EOD

Aug 20, 2026

63.95+11.024%(+6.35)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	62.0700	65.2000	61.3500	63.9500	+11.024%	39	1,693	0.000%
2026-08-19	50.2100	59.0200	50.2100	57.6000	+17.073%	42	1,721	+11.024%
2026-08-18	50.4900	50.8900	48.6500	49.2000	-6.143%	130	1,735	+29.980%
2026-08-17	48.9300	52.4200	48.3500	52.4200	+10.778%	100	1,857	+21.995%
2026-08-14	50.0000	50.0600	47.3200	47.3200	-9.349%	27	1,925	+35.144%
2026-08-13	52.8000	52.8000	50.7500	52.2000	+4.400%	12	1,926	+22.510%
2026-08-12	51.5100	51.5800	50.0000	50.0000	-0.990%	9	1,923	+27.900%
2026-08-11	51.1500	52.9800	50.5000	50.5000	-3.773%	12	1,926	+26.634%
2026-08-10	52.7200	54.5500	52.4800	52.4800	-3.795%	5	1,922	+21.856%
2026-08-07	56.8000	57.2500	54.5500	54.5500	+5.207%	57	1,924	+17.232%
2026-08-06	53.0000	53.0000	51.8500	51.8500	-2.170%	6	1,879	+23.337%
2026-08-05	53.2500	53.8300	52.5000	53.0000	-0.953%	4	1,875	+20.660%
2026-08-04	52.0000	54.7500	52.0000	53.5100	+3.241%	10	1,873	+19.510%
2026-08-03	50.0000	53.0000	50.0000	51.8300	+2.128%	8	1,872	+23.384%
2026-07-31	50.5800	52.0000	48.0000	50.7500	-6.019%	17	1,870	+26.010%
2026-07-30	53.3000	54.1800	53.0000	54.0000	+0.935%	16	1,859	+18.426%
2026-07-29	54.0000	54.0000	52.1400	53.5000	+0.943%	15	1,861	+19.533%
2026-07-28	52.0000	55.1600	52.0000	53.0000	-3.636%	6	1,874	+20.660%
2026-07-27	52.4000	55.4400	52.4000	55.0000	+7.254%	38	1,876	+16.273%
2026-07-24	52.3600	52.7500	49.2400	51.2800	-1.385%	34	1,906	+24.707%
2026-07-23	52.6000	54.7700	51.0500	52.0000	-9.847%	696	1,892	+22.981%
2026-07-22	58.0000	58.3800	56.4900	57.6800	-2.188%	9	1,381	+10.870%
2026-07-21	59.2500	62.0000	57.8000	58.9700	+3.257%	79	1,378	+8.445%
2026-07-20	54.0000	58.3200	53.7500	57.1100	+5.759%	20	1,369	+11.977%
2026-07-17	53.7900	54.6000	53.2100	54.0000	+1.067%	17	1,373	+18.426%
2026-07-16	55.5500	55.5500	52.8000	53.4300	-6.591%	15	1,377	+19.689%
2026-07-15	59.5500	59.5500	57.0000	57.2000	+1.779%	29	1,370	+11.801%
2026-07-14	53.7700	57.5000	53.7700	56.2000	+6.339%	51	1,352	+13.790%
2026-07-13	52.6500	56.0000	51.1000	52.8500	-2.581%	55	1,359	+21.003%
2026-07-10	59.5200	59.5200	54.0000	54.2500	-3.142%	86	1,319	+17.880%
2026-07-09	54.3000	56.1500	53.7500	56.0100	+1.892%	19	1,352	+14.176%
2026-07-08	53.3500	55.7800	53.3500	54.9700	-6.831%	46	1,347	+16.336%
2026-07-07	61.2000	62.4700	58.0000	59.0000	-2.656%	77	1,310	+8.390%
2026-07-06	59.0000	61.2000	56.3500	60.6100	-0.721%	35	1,289	+5.511%
2026-07-02	59.9200	63.1000	56.3000	61.0500	+9.723%	60	1,269	+4.750%
2026-07-01	51.4000	60.0100	51.4000	55.6400	+10.178%	113	1,269	+14.935%
2026-06-30	49.3200	50.5000	47.0000	50.5000	-8.415%	92	1,256	+26.634%
2026-06-29	49.5500	56.0500	47.0000	55.1400	+18.581%	110	1,246	+15.978%
2026-06-26	46.5000	50.0000	46.0000	46.5000	-3.527%	131	1,177	+37.527%
2026-06-25	53.9500	56.2000	46.4500	48.2000	-11.070%	466	1,099	+32.676%
2026-06-24	58.0000	58.0000	52.9000	54.2000	-10.635%	765	747	+17.989%
2026-06-23	62.9000	62.9000	60.4000	60.6500	-16.483%	26	107	+5.441%
2026-06-22	72.6200	72.6200	72.6200	72.6200	+9.105%	3	90	-11.939%
2026-06-18	64.6500	66.5600	64.6500	66.5600	-17.522%	7	87	-3.921%
2026-06-16	80.7000	80.7000	80.7000	80.7000	+9.826%	2	87	-20.756%
2026-06-11	71.0000	73.4800	69.1000	73.4800	+0.246%	9	87	-12.970%
2026-06-10	74.9900	75.1000	73.3000	73.3000	+1.103%	10	83	-12.756%
2026-06-09	78.4000	78.4000	70.8700	72.5000	-11.585%	11	78	-11.793%
2026-06-08	82.7000	82.7000	82.0000	82.0000	+15.249%	2	75	-22.012%
2026-06-05	74.5600	74.5600	71.0000	71.1500	-12.008%	26	75	-10.119%
2026-06-03	82.2300	82.2300	80.8200	80.8600	-5.791%	9	83	-20.913%
2026-06-02	87.0000	87.0000	85.7500	85.8300	-34.730%	75	78	-25.492%
2026-05-08	131.5000	131.5000	131.5000	131.5000	+3.953%	1	59	-51.369%
2026-05-04	126.5000	126.5000	126.5000	126.5000	+14.490%	2	59	-49.447%
2026-04-30	109.1500	110.4900	108.9500	110.4900	+3.455%	21	57	-42.121%
2026-04-29	106.8000	106.8000	106.8000	106.8000	-3.931%	1	47	-40.122%
2026-04-28	111.1700	111.1700	111.1700	111.1700	-5.339%	5	46	-42.475%
2026-04-24	123.0200	123.0200	117.4400	117.4400	-2.942%	3	46	-45.547%
2026-04-23	126.8200	126.8700	121.0000	121.0000	-2.396%	4	49	-47.149%
2026-04-22	125.9000	126.5500	123.8700	123.9700	+8.832%	6	51	-48.415%
2026-04-21	113.9100	113.9100	113.9100	113.9100	-0.472%	1	58	-43.859%
2026-04-20	110.2400	114.4500	110.2400	114.4500	-1.878%	9	59	-44.124%
2026-04-17	115.9000	116.6400	115.9000	116.6400	+20.247%	2	61	-45.173%
2026-04-16	89.5700	97.0000	89.5700	97.0000	+6.593%	11	61	-34.072%
2026-04-15	89.6600	91.0000	89.6600	91.0000	+1.984%	11	61	-29.725%
2026-04-14	89.4500	89.4500	89.2300	89.2300	+7.844%	2	50	-28.331%
2026-04-13	82.7400	82.7400	82.7400	82.7400	+1.809%	3	48	-22.710%
2026-04-10	81.2700	81.2700	81.2700	81.2700	+0.086%	1	45	-21.312%
2026-04-09	80.4700	83.0500	80.0000	81.2000	+1.589%	5	44	-21.244%
2026-04-08	79.9300	79.9300	79.9300	79.9300	+3.805%	1	39	-19.992%
2026-04-07	78.6600	78.6600	76.4200	77.0000	-2.692%	10	38	-16.948%
2026-04-06	77.6200	79.9700	77.6200	79.1300	+6.860%	12	32	-19.184%
2026-04-02	75.0000	75.0000	73.2300	74.0500	-4.439%	10	13	-13.639%
2026-04-01	77.4900	77.4900	77.4900	77.4900	-3.715%	1	13	-17.473%
2026-03-30	80.5500	80.5500	80.1500	80.4800	-0.519%	5	12	-20.539%
2026-03-27	80.9000	80.9000	80.9000	80.9000	-7.426%	3	15	-20.952%
2026-03-23	90.8700	90.8700	87.0000	87.3900	-2.379%	5	12	-26.822%
2026-03-20	89.5200	89.5200	89.5200	89.5200	+1.290%	1	11	-28.563%
2026-03-03	88.3800	88.3800	88.3800	88.3800	+2.803%	2	10	-27.642%
2026-02-27	83.6600	86.0000	83.6600	85.9700	+0.726%	7	8	-25.614%
2026-02-25	85.3500	85.3500	85.3500	85.3500	+8.175%	2	5	-25.073%
2026-02-24	79.0500	79.0500	78.9000	78.9000	-8.786%	2	5	-18.948%
2026-02-20	86.5000	86.5000	86.5000	86.5000	+4.343%	1	5	-26.069%
2026-02-19	83.4000	83.4000	82.8200	82.9000	-5.203%	5	6	-22.859%
2026-02-18	87.4500	87.4500	87.4500	87.4500	0.000%	1	1	-26.872%