Dark

MSTR20250718C480
MSTR Jul 18 2025 480.00 Call (MSTR250718C00480000)
option OPRA

EOD

May 22, 2025

21.25-3.846%(-0.85)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	28.82	28.82	21.00	21.25	-3.846%	63	525	0.000%
2025-05-21	25.00	28.93	20.13	22.10	-10.851%	89	536	-3.846%
2025-05-20	25.00	25.00	22.70	24.79	-1.274%	86	505	-14.280%
2025-05-19	22.24	26.45	22.00	25.11	+10.277%	96	536	-15.372%
2025-05-16	22.45	26.10	21.30	22.77	-3.924%	40	547	-6.675%
2025-05-15	25.81	27.90	23.70	23.70	-25.938%	84	546	-10.338%
2025-05-14	35.90	36.35	32.00	32.00	-7.781%	42	534	-33.594%
2025-05-13	31.59	34.70	29.20	34.70	+14.521%	24	498	-38.761%
2025-05-12	34.90	34.90	30.10	30.30	-14.648%	15	493	-29.868%
2025-05-09	36.65	39.44	31.80	35.50	+4.258%	302	495	-40.141%
2025-05-08	30.85	37.80	30.67	34.05	+31.977%	84	447	-37.592%
2025-05-07	26.75	26.75	25.60	25.80	+5.306%	3	425	-17.636%
2025-05-06	24.30	25.43	23.94	24.50	-5.296%	173	423	-13.265%
2025-05-05	24.12	25.87	22.20	25.87	-8.067%	125	291	-17.859%
2025-05-02	28.30	29.60	26.78	28.14	+12.112%	90	223	-24.485%
2025-05-01	29.28	33.29	25.10	25.10	-2.335%	83	220	-15.339%
2025-04-30	24.50	27.50	24.45	25.70	-5.688%	10	216	-17.315%
2025-04-29	27.04	27.25	26.45	27.25	+11.910%	7	215	-22.018%
2025-04-28	25.70	25.70	22.90	24.35	-6.346%	50	219	-12.731%
2025-04-25	22.85	26.25	22.85	26.00	+29.611%	130	226	-18.269%
2025-04-24	20.52	20.55	20.06	20.06	-7.258%	13	204	+5.932%
2025-04-23	24.85	24.85	21.43	21.63	-4.503%	24	204	-1.757%
2025-04-22	23.35	24.10	21.90	22.65	+60.981%	28	212	-6.181%
2025-04-21	14.90	14.90	14.07	14.07	+10.353%	2	190	+51.031%
2025-04-17	13.30	13.30	11.80	12.75	-1.620%	4	189	+66.667%
2025-04-16	11.60	12.96	11.60	12.96	+2.289%	51	189	+63.966%
2025-04-15	13.40	13.40	12.67	12.67	-17.620%	2	225	+67.719%
2025-04-14	13.10	15.60	13.10	15.38	+8.310%	46	224	+38.166%
2025-04-11	11.67	14.20	11.67	14.20	+62.844%	8	189	+49.648%
2025-04-10	10.05	10.05	8.70	8.72	-20.727%	13	187	+143.693%
2025-04-09	9.50	12.00	9.50	11.00	+37.500%	11	185	+93.182%
2025-04-08	8.00	8.00	8.00	8.00	-25.094%	10	188	+165.625%
2025-04-07	9.94	10.68	9.30	10.68	-14.217%	8	188	+98.970%
2025-04-04	13.70	13.70	12.45	12.45	+8.734%	142	191	+70.683%
2025-04-03	11.45	11.45	11.45	11.45	-23.154%	9	136	+85.590%
2025-04-02	14.90	14.90	14.90	14.90	+26.271%	20	136	+42.617%
2025-03-31	11.42	11.80	11.35	11.80	-18.056%	3	136	+80.085%
2025-03-28	18.40	18.40	14.40	14.40	-26.531%	16	135	+47.569%
2025-03-27	19.60	19.60	19.60	19.60	-21.756%	1	135	+8.418%
2025-03-24	20.50	25.05	20.50	25.05	+38.628%	7	136	-15.170%
2025-03-21	16.80	18.07	16.80	18.07	-6.856%	38	134	+17.598%
2025-03-20	20.75	20.75	19.30	19.40	-9.048%	3	116	+9.536%
2025-03-19	20.85	21.33	20.85	21.33	+3.443%	2	116	-0.375%
2025-03-17	20.62	20.62	20.62	20.62	+26.116%	1	116	+3.055%
2025-03-14	16.45	16.45	16.35	16.35	+4.074%	116	117	+29.969%
2025-03-13	15.71	15.71	15.71	15.71	+12.616%	1	115	+35.264%
2025-03-12	13.95	13.95	13.95	13.95	-10.577%	1	115	+52.330%
2025-03-11	15.25	15.60	13.55	15.60	-12.113%	12	116	+36.218%
2025-03-10	17.75	17.85	17.75	17.75	-28.858%	22	126	+19.718%
2025-03-07	28.72	28.72	24.95	24.95	-29.560%	6	116	-14.830%
2025-03-06	35.42	35.42	35.42	35.42	+54.000%	1	116	-40.006%
2025-03-04	14.44	23.00	14.44	23.00	+44.836%	11	116	-7.609%
2025-03-03	16.16	16.16	15.88	15.88	+22.154%	3	119	+33.816%
2025-02-28	12.50	13.00	12.50	13.00	-0.077%	4	119	+63.462%
2025-02-27	13.01	13.01	13.01	13.01	-7.071%	1	119	+63.336%
2025-02-26	14.00	14.00	14.00	14.00	+2.941%	1	119	+51.786%
2025-02-25	17.05	17.43	13.60	13.60	-37.066%	11	120	+56.250%
2025-02-24	25.32	25.32	20.60	21.61	-17.203%	10	120	-1.666%
2025-02-21	32.00	32.00	26.10	26.10	-12.942%	28	119	-18.582%
2025-02-20	29.98	29.98	29.98	29.98	+4.387%	1	112	-29.119%
2025-02-19	30.00	30.00	28.60	28.72	-8.767%	5	112	-26.010%
2025-02-18	32.75	32.75	31.27	31.48	-9.410%	46	112	-32.497%
2025-02-14	29.97	34.75	29.97	34.75	+15.257%	16	116	-38.849%
2025-02-13	30.15	30.15	30.15	30.15	-2.742%	1	116	-29.519%
2025-02-12	28.75	31.00	28.75	31.00	-7.930%	2	116	-31.452%
2025-02-11	34.37	34.37	33.67	33.67	-2.406%	2	114	-36.887%
2025-02-10	34.51	34.51	34.50	34.50	-14.072%	2	114	-38.406%
2025-02-07	39.97	40.15	39.45	40.15	+6.217%	22	115	-47.073%
2025-02-06	42.00	42.00	37.80	37.80	-25.882%	13	114	-43.783%
2025-01-31	51.00	51.00	51.00	51.00	+3.659%	2	114	-58.333%
2025-01-29	49.20	49.20	49.20	49.20	-0.304%	1	113	-56.809%
2025-01-27	49.62	49.62	46.94	49.35	-29.349%	11	113	-56.940%
2025-01-24	69.85	69.85	69.85	69.85	-8.513%	2	119	-69.578%
2025-01-23	76.50	76.50	76.35	76.35	-0.767%	6	119	-72.168%
2025-01-22	84.45	84.45	75.20	76.94	-19.561%	22	125	-72.381%
2025-01-21	88.05	95.65	88.03	95.65	-1.493%	61	118	-77.784%
2025-01-17	91.00	97.35	91.00	97.10	+51.719%	96	56	-78.115%
2025-01-14	64.00	64.00	64.00	64.00	-0.544%	8	56	-66.797%
2025-01-08	64.45	64.45	64.35	64.35	-4.596%	2	51	-66.977%
2025-01-07	70.50	70.50	67.45	67.45	-18.735%	3	51	-68.495%
2025-01-06	75.00	83.00	75.00	83.00	+24.456%	10	51	-74.398%
2025-01-03	46.25	66.95	46.25	66.69	+62.460%	22	54	-68.136%
2024-12-31	44.30	44.30	41.05	41.05	-19.352%	7	50	-48.234%
2024-12-30	55.00	55.00	50.90	50.90	-17.983%	8	50	-58.251%
2024-12-27	67.13	67.13	62.06	62.06	-19.819%	6	45	-65.759%
2024-12-26	77.50	77.50	77.40	77.40	+1.349%	2	45	-72.545%
2024-12-20	76.37	76.37	76.37	76.37	-9.568%	2	44	-72.175%
2024-12-19	85.76	85.76	84.45	84.45	-19.032%	2	44	-74.837%
2024-12-18	97.65	104.43	97.65	104.30	-1.576%	8	44	-79.626%
2024-12-17	106.14	108.96	105.48	105.97	-16.677%	7	38	-79.947%
2024-12-16	128.74	138.20	126.45	127.18	+7.388%	6	35	-83.291%
2024-12-13	117.85	118.43	117.85	118.43	+2.759%	4	33	-82.057%
2024-12-12	129.96	129.96	115.25	115.25	+0.305%	16	33	-81.562%
2024-12-10	114.90	114.90	114.90	114.90	-3.063%	5	28	-81.506%
2024-12-09	121.41	121.41	118.53	118.53	-14.078%	7	29	-82.072%
2024-12-05	137.90	137.95	137.90	137.95	+16.345%	2	35	-84.596%
2024-12-04	118.57	118.57	118.57	118.57	-19.885%	5	33	-82.078%
2024-11-27	148.00	148.00	148.00	148.00	-31.386%	10	33	-85.642%
2024-11-21	216.50	220.19	198.00	215.70	-5.560%	26	19	-90.148%
2024-11-20	200.45	229.00	200.45	228.40	+50.263%	44	19	-90.696%
2024-11-19	130.00	152.00	130.00	152.00	0.000%	6	4	-86.020%