Dark

MSTR20281215C95
MSTR Dec 15 2028 95.00 Call (MSTR281215C00095000)
option OPRA

EOD

Aug 20, 2026

62.50+11.687%(+6.54)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	62.5000	65.6000	59.6900	62.5000	+11.687%	15	3,807	0.000%
2026-08-19	50.2500	58.0000	50.2500	55.9600	+19.445%	19	3,806	+11.687%
2026-08-18	49.5700	49.5700	46.8500	46.8500	-8.603%	6	3,821	+33.404%
2026-08-17	49.2700	51.2600	48.4900	51.2600	+7.848%	21	3,817	+21.927%
2026-08-14	48.8500	48.8500	46.1800	47.5300	-7.222%	36	3,813	+31.496%
2026-08-13	50.0000	51.2300	48.1900	51.2300	+5.087%	9	3,831	+21.999%
2026-08-12	50.6000	50.6000	48.4800	48.7500	-1.615%	19	3,826	+28.205%
2026-08-11	52.1500	53.0000	49.5500	49.5500	-0.402%	30	3,811	+26.135%
2026-08-10	51.5000	53.6400	49.7500	49.7500	-5.112%	21	3,787	+25.628%
2026-08-07	54.6200	56.1400	50.9000	52.4300	+4.235%	1,012	3,783	+19.207%
2026-08-06	51.4000	52.1500	49.8500	50.3000	-3.102%	32	2,776	+24.254%
2026-08-05	52.6000	52.6000	50.6000	51.9100	-0.651%	2,289	2,780	+20.401%
2026-08-04	49.5000	52.2500	49.5000	52.2500	+2.854%	14	510	+19.617%
2026-08-03	51.7400	51.7400	48.2500	50.8000	-0.392%	14	510	+23.031%
2026-07-31	50.0000	51.5000	47.1200	51.0000	-1.734%	20	502	+22.549%
2026-07-30	51.8700	54.0000	51.8600	51.9000	+0.581%	8	488	+20.424%
2026-07-29	53.6700	53.6700	51.3200	51.6000	-1.451%	7	480	+21.124%
2026-07-28	52.3600	52.3600	52.3600	52.3600	-2.677%	1	484	+19.366%
2026-07-27	54.4700	54.4700	53.8000	53.8000	+4.163%	4	485	+16.171%
2026-07-24	49.1500	51.6500	49.1500	51.6500	+0.879%	91	484	+21.007%
2026-07-23	50.9000	52.3000	50.9000	51.2000	-9.525%	209	525	+22.070%
2026-07-22	56.5900	56.5900	56.5900	56.5900	-4.650%	1	354	+10.444%
2026-07-21	60.0000	60.0000	59.3500	59.3500	+4.748%	42	354	+5.307%
2026-07-20	54.1000	56.8500	54.1000	56.6600	+7.392%	4	354	+10.307%
2026-07-17	50.5300	54.0000	50.5300	52.7600	-0.734%	15	356	+18.461%
2026-07-16	53.7800	53.7800	53.1500	53.1500	-6.294%	12	356	+17.592%
2026-07-15	59.6500	59.6500	56.3700	56.7200	+2.568%	24	365	+10.190%
2026-07-14	55.2500	55.3000	54.9800	55.3000	+8.751%	15	341	+13.020%
2026-07-13	51.3500	51.9000	49.8500	50.8500	-5.307%	22	342	+22.911%
2026-07-10	57.0100	57.0100	53.0000	53.7000	-1.468%	26	328	+16.387%
2026-07-09	53.7000	55.2700	53.4500	54.5000	-0.783%	10	307	+14.679%
2026-07-08	53.3500	54.9300	52.3000	54.9300	-2.329%	24	302	+13.781%
2026-07-07	57.1000	60.0000	56.2400	56.2400	-7.439%	6	295	+11.131%
2026-07-06	55.9800	60.7600	55.9800	60.7600	+3.035%	5	295	+2.864%
2026-07-02	58.3000	62.6600	56.5000	58.9700	+9.002%	29	280	+5.986%
2026-07-01	49.6500	58.0000	49.6500	54.1000	+10.974%	26	280	+15.527%
2026-06-30	46.8000	48.7500	46.8000	48.7500	-8.981%	37	284	+28.205%
2026-06-29	48.0000	54.6000	47.2500	53.5600	+18.627%	13	266	+16.692%
2026-06-26	48.0600	48.0600	45.1500	45.1500	-5.544%	37	260	+38.427%
2026-06-25	53.9500	53.9500	46.6600	47.8000	-9.538%	103	249	+30.753%
2026-06-24	55.5300	56.9500	50.9000	52.8400	-15.927%	195	197	+18.282%
2026-06-22	62.8500	62.8500	62.8500	62.8500	-3.308%	1	58	-0.557%
2026-06-18	65.0000	66.6400	65.0000	65.0000	-16.345%	24	43	-3.846%
2026-06-16	75.2500	77.7000	75.2500	77.7000	-8.749%	5	43	-19.562%
2026-06-15	85.1500	85.1500	85.1500	85.1500	+12.276%	1	42	-26.600%
2026-06-12	75.9500	75.9500	75.8400	75.8400	+10.393%	2	42	-17.590%
2026-06-11	68.3500	68.7000	68.3500	68.7000	-3.103%	2	41	-9.025%
2026-06-09	78.0000	78.0000	70.9000	70.9000	-6.093%	9	41	-11.848%
2026-06-08	78.2500	78.2500	75.5000	75.5000	+7.092%	13	37	-17.219%
2026-06-05	74.0300	74.0300	69.7500	70.5000	-10.759%	18	38	-11.348%
2026-06-04	79.0000	79.0000	79.0000	79.0000	-11.006%	1	35	-20.886%
2026-06-02	88.7700	88.7700	88.7700	88.7700	-14.273%	1	34	-29.593%
2026-05-29	103.5500	103.5500	103.5500	103.5500	+9.288%	1	33	-39.643%
2026-05-28	91.0000	94.7500	91.0000	94.7500	-14.732%	2	34	-34.037%
2026-05-20	111.1200	111.1200	111.1200	111.1200	-5.026%	5	33	-43.754%
2026-05-15	117.0000	117.0000	117.0000	117.0000	-3.186%	1	33	-46.581%
2026-05-14	120.8500	120.8500	120.8500	120.8500	-3.728%	1	34	-48.283%
2026-05-06	126.1500	126.8200	125.5300	125.5300	+14.295%	6	33	-50.211%
2026-04-30	109.1000	109.8300	109.1000	109.8300	-1.009%	35	31	-43.094%
2026-04-20	110.9500	110.9500	110.9500	110.9500	+27.529%	1	26	-43.668%
2026-04-14	87.0000	87.0000	87.0000	87.0000	+22.604%	1	27	-28.161%
2026-04-02	72.5700	72.5700	70.9600	70.9600	-3.574%	2	26	-11.922%
2026-03-31	73.2300	73.5900	73.2300	73.5900	-7.782%	2	26	-15.070%
2026-03-27	79.8000	79.8000	79.8000	79.8000	-6.007%	1	24	-21.679%
2026-03-24	84.7500	84.9000	84.7500	84.9000	-11.006%	2	24	-26.384%
2026-03-16	95.4000	95.4000	95.4000	95.4000	+0.559%	1	25	-34.486%
2026-03-13	94.0100	94.8700	94.0100	94.8700	+8.534%	6	26	-34.120%
2026-03-12	86.5000	88.0000	85.5000	87.4100	-4.906%	7	29	-28.498%
2026-03-11	94.2000	94.2000	90.7100	91.9200	+1.312%	7	31	-32.006%
2026-03-10	95.0700	95.0700	90.7300	90.7300	+1.092%	23	32	-31.114%
2026-03-09	88.0200	89.7500	88.0100	89.7500	+3.769%	4	42	-30.362%
2026-03-06	86.4900	86.4900	86.4900	86.4900	-9.244%	1	46	-27.737%
2026-03-04	95.4100	95.4100	95.2800	95.3000	+10.827%	6	46	-34.418%
2026-03-03	87.1700	87.1700	80.8400	85.9900	-4.424%	48	50	-27.317%
2026-03-02	88.4000	90.0500	88.3500	89.9700	+8.007%	21	35	-30.532%
2026-02-27	82.0500	84.8000	82.0000	83.3000	+0.811%	79	48	-24.970%
2026-02-23	80.7800	82.6300	80.7800	82.6300	0.000%	6	3	-24.362%