Dark

MSTR20250718C470
MSTR Jul 18 2025 470.00 Call (MSTR250718C00470000)
option OPRA

EOD

May 22, 2025

22.42-6.971%(-1.68)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	32.05	32.05	22.42	22.42	-6.971%	33	372	0.000%
2025-05-21	27.64	31.50	22.25	24.10	-11.722%	224	371	-6.971%
2025-05-20	26.40	27.41	25.90	27.30	+0.405%	14	250	-17.875%
2025-05-19	25.00	29.47	24.78	27.19	-1.841%	182	247	-17.543%
2025-05-16	26.55	27.70	22.98	27.70	+2.593%	30	293	-19.061%
2025-05-15	32.25	32.25	27.00	27.00	-21.374%	173	295	-16.963%
2025-05-14	36.50	36.50	33.10	34.34	-10.222%	16	241	-34.712%
2025-05-13	32.51	38.30	31.71	38.25	+15.734%	15	239	-41.386%
2025-05-12	35.25	35.25	31.30	33.05	-12.935%	45	232	-32.163%
2025-05-09	38.50	43.00	34.08	37.96	+2.733%	38	243	-40.938%
2025-05-08	33.42	39.37	32.67	36.95	+34.120%	154	239	-39.323%
2025-05-07	28.65	29.27	27.55	27.55	+7.407%	10	167	-18.621%
2025-05-06	26.50	27.43	24.87	25.65	-5.316%	8	166	-12.593%
2025-05-05	26.11	27.09	24.20	27.09	-10.682%	15	167	-17.239%
2025-05-02	30.45	30.70	30.23	30.33	+3.163%	38	170	-26.080%
2025-05-01	30.50	35.08	29.40	29.40	+5.188%	14	154	-23.741%
2025-04-30	24.00	29.50	24.00	27.95	-5.158%	7	144	-19.785%
2025-04-29	27.33	29.60	27.33	29.47	+25.138%	12	148	-23.923%
2025-04-28	23.30	23.55	23.30	23.55	-13.228%	4	144	-4.798%
2025-04-25	25.30	29.38	25.30	27.14	+19.823%	32	145	-17.391%
2025-04-24	22.00	22.65	21.50	22.65	-0.875%	5	135	-1.015%
2025-04-23	24.35	24.35	22.65	22.85	-5.187%	7	135	-1.882%
2025-04-22	22.05	25.56	21.40	24.10	+41.432%	169	132	-6.971%
2025-04-21	15.25	18.70	15.25	17.04	+20.851%	10	136	+31.573%
2025-04-17	14.20	14.20	12.84	14.10	-5.369%	3	131	+59.007%
2025-04-16	14.90	14.90	14.90	14.90	+6.429%	1	131	+50.470%
2025-04-14	14.00	14.00	14.00	14.00	+34.875%	5	131	+60.143%
2025-04-11	10.38	10.38	10.38	10.38	-7.733%	4	129	+115.992%
2025-04-09	8.30	11.25	8.00	11.25	+27.841%	11	127	+99.289%
2025-04-08	9.62	9.75	8.80	8.80	-18.519%	5	134	+154.773%
2025-04-07	12.05	12.05	10.80	10.80	-9.623%	7	134	+107.593%
2025-04-03	11.95	11.95	11.95	11.95	-28.185%	2	128	+87.615%
2025-04-02	16.64	16.64	16.64	16.64	-39.469%	1	130	+34.736%
2025-03-25	27.45	27.50	27.45	27.49	+43.927%	10	129	-18.443%
2025-03-21	19.25	19.25	19.05	19.10	-6.829%	8	132	+17.382%
2025-03-20	20.50	20.50	20.50	20.50	-11.714%	1	131	+9.366%
2025-03-19	20.55	23.22	20.55	23.22	+29.000%	12	131	-3.445%
2025-03-18	19.20	19.20	18.00	18.00	-12.195%	10	128	+24.556%
2025-03-17	20.75	20.75	20.50	20.50	+30.573%	2	123	+9.366%
2025-03-12	14.75	15.70	14.75	15.70	+5.724%	11	122	+42.803%
2025-03-11	14.65	14.85	14.65	14.85	-29.286%	8	121	+50.976%
2025-03-10	21.00	21.00	21.00	21.00	-3.448%	30	117	+6.762%
2025-03-05	21.85	21.85	21.75	21.75	-8.996%	20	104	+3.080%
2025-03-04	14.20	23.90	14.20	23.90	+72.688%	24	104	-6.192%
2025-02-26	14.30	14.30	13.84	13.84	+2.140%	2	87	+61.994%
2025-02-25	15.45	15.65	13.55	13.55	-48.810%	5	87	+65.461%
2025-02-21	31.35	31.35	26.47	26.47	-12.985%	28	87	-15.300%
2025-02-20	30.72	30.72	30.42	30.42	+2.597%	4	87	-26.298%
2025-02-19	29.65	29.65	29.65	29.65	-10.042%	1	85	-24.384%
2025-02-18	33.26	33.45	32.78	32.96	-5.014%	46	85	-31.978%
2025-02-14	34.70	34.70	34.70	34.70	+13.584%	6	84	-35.389%
2025-02-12	30.68	30.68	30.55	30.55	-3.323%	10	84	-26.612%
2025-02-11	34.90	35.00	31.60	31.60	-13.425%	8	84	-29.051%
2025-02-10	38.45	38.45	36.50	36.50	-12.784%	12	86	-38.575%
2025-02-07	41.85	41.85	41.85	41.85	+3.461%	10	86	-46.428%
2025-02-06	40.45	40.45	40.45	40.45	-11.079%	1	86	-44.574%
2025-02-05	50.36	50.36	45.49	45.49	-11.204%	4	86	-50.714%
2025-02-04	52.45	52.45	51.23	51.23	+42.306%	3	86	-56.237%
2025-02-03	36.00	36.00	36.00	36.00	-28.000%	3	87	-37.722%
2025-01-31	50.00	50.00	50.00	50.00	-1.186%	2	84	-55.160%
2025-01-30	53.80	53.80	50.60	50.60	+4.330%	2	83	-55.692%
2025-01-27	49.55	49.55	48.50	48.50	-33.589%	6	83	-53.773%
2025-01-24	73.03	73.03	73.03	73.03	-3.463%	10	81	-69.300%
2025-01-23	76.85	76.85	75.65	75.65	-3.508%	3	76	-70.364%
2025-01-22	78.85	78.85	78.40	78.40	-21.466%	9	75	-71.403%
2025-01-21	84.45	99.83	84.45	99.83	+3.709%	7	84	-77.542%
2025-01-17	88.78	96.26	88.78	96.26	+23.967%	4	83	-76.709%
2025-01-16	77.85	77.85	77.65	77.65	+23.745%	48	83	-71.127%
2025-01-14	61.40	62.75	61.40	62.75	-0.397%	4	60	-64.271%
2025-01-08	63.00	63.00	63.00	63.00	-13.639%	1	58	-64.413%
2025-01-07	72.95	72.95	72.95	72.95	+6.032%	10	58	-69.267%
2025-01-03	61.10	69.15	61.10	68.80	+50.547%	42	58	-67.413%
2025-01-02	45.70	45.70	45.70	45.70	+3.864%	1	47	-50.941%
2024-12-31	47.23	47.36	44.00	44.00	-35.869%	23	35	-49.045%
2024-12-27	68.61	68.61	68.61	68.61	-17.595%	2	35	-67.323%
2024-12-24	83.26	83.26	83.26	83.26	+5.620%	22	45	-73.072%
2024-12-20	78.17	78.83	78.17	78.83	-27.104%	4	45	-71.559%
2024-12-17	114.80	114.80	108.14	108.14	-10.945%	23	45	-79.268%
2024-12-13	120.51	121.43	120.51	121.43	-10.052%	4	22	-81.537%
2024-12-11	135.00	135.00	135.00	135.00	-1.309%	1	21	-83.393%
2024-12-06	136.79	136.79	136.79	136.79	-10.419%	2	21	-83.610%
2024-12-05	172.30	172.30	152.70	152.70	+4.125%	5	22	-85.318%
2024-12-04	124.39	146.65	124.39	146.65	-30.382%	2	17	-84.712%
2024-11-22	209.30	210.65	209.30	210.65	+8.031%	4	15	-89.357%
2024-11-21	221.85	221.85	194.99	194.99	-13.492%	22	14	-88.502%
2024-11-20	230.00	231.30	225.40	225.40	+97.876%	28	14	-90.053%
2024-11-18	113.91	113.91	113.91	113.91	+18.570%	1	1	-80.318%
2024-11-14	95.10	96.07	95.10	96.07	0.000%	4	0	-76.663%