Dark

MSTR20250718C750
MSTR Jul 18 2025 750.00 Call (MSTR250718C00750000)
option OPRA

EOD

May 22, 2025

3.90-9.302%(-0.40)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	4.80	4.80	3.90	3.90	-9.302%	24	136	0.000%
2025-05-21	4.65	4.65	4.30	4.30	-3.803%	26	157	-9.302%
2025-05-20	5.00	5.10	4.47	4.47	-14.532%	16	146	-12.752%
2025-05-19	5.10	5.50	4.99	5.23	+11.277%	24	141	-25.430%
2025-05-16	4.70	4.70	4.70	4.70	-16.071%	4	127	-17.021%
2025-05-15	7.55	7.56	5.60	5.60	-27.461%	9	127	-30.357%
2025-05-13	6.60	7.72	6.60	7.72	+16.970%	3	134	-49.482%
2025-05-12	8.80	8.80	6.60	6.60	-15.385%	10	133	-40.909%
2025-05-09	8.40	8.40	7.10	7.80	-0.637%	12	134	-50.000%
2025-05-08	6.93	8.20	6.93	7.85	+36.522%	8	134	-50.318%
2025-05-07	5.93	5.93	5.70	5.75	+7.477%	4	134	-32.174%
2025-05-06	5.43	5.43	5.35	5.35	-2.727%	17	134	-27.103%
2025-05-05	5.51	5.51	5.29	5.50	-17.417%	26	137	-29.091%
2025-05-02	6.35	6.66	6.35	6.66	+5.547%	132	141	-41.441%
2025-05-01	6.40	7.68	6.30	6.31	+8.793%	34	148	-38.193%
2025-04-30	5.50	6.11	5.50	5.80	-11.450%	9	150	-32.759%
2025-04-29	6.05	6.95	6.05	6.55	+11.966%	8	143	-40.458%
2025-04-28	5.46	5.85	5.46	5.85	-10.000%	3	139	-33.333%
2025-04-25	5.85	6.90	5.85	6.50	+30.000%	26	138	-40.000%
2025-04-24	4.95	5.00	4.95	5.00	-13.793%	3	139	-22.000%
2025-04-23	6.00	6.00	5.80	5.80	-1.193%	6	137	-32.759%
2025-04-22	4.87	6.06	4.87	5.87	+80.615%	61	136	-33.560%
2025-04-21	2.95	3.25	2.95	3.25	+27.451%	10	99	+20.000%
2025-04-17	2.55	2.55	2.55	2.55	-15.000%	1	98	+52.941%
2025-04-16	3.00	3.00	3.00	3.00	+31.579%	1	98	+30.000%
2025-04-15	2.28	2.28	2.28	2.28	-25.246%	15	97	+71.053%
2025-04-11	3.05	3.05	3.05	3.05	+66.667%	6	112	+27.869%
2025-04-10	1.85	1.90	1.77	1.83	-8.500%	46	112	+113.115%
2025-04-09	2.15	2.15	2.00	2.00	+14.286%	2	130	+95.000%
2025-04-08	1.81	1.81	1.75	1.75	-36.131%	4	130	+122.857%
2025-04-07	2.40	2.85	2.40	2.74	-21.264%	12	131	+42.336%
2025-04-04	3.48	3.48	3.48	3.48	+23.404%	2	129	+12.069%
2025-04-03	2.75	3.07	2.75	2.82	-21.667%	18	128	+38.298%
2025-04-02	3.90	3.90	3.60	3.60	-8.629%	5	137	+8.333%
2025-04-01	3.94	3.94	3.94	3.94	+26.282%	1	135	-1.015%
2025-03-31	3.15	3.25	3.12	3.12	-19.380%	12	134	+25.000%
2025-03-28	4.56	4.56	3.87	3.87	-48.877%	14	141	+0.775%
2025-03-26	7.57	7.57	7.57	7.57	-0.395%	1	146	-48.481%
2025-03-25	7.90	7.99	7.60	7.60	-4.403%	3	146	-48.684%
2025-03-24	7.15	7.95	7.13	7.95	+6.142%	31	144	-50.943%
2025-03-19	6.96	7.49	6.96	7.49	+23.597%	2	125	-47.931%
2025-03-18	6.40	6.55	6.06	6.06	-10.882%	3	124	-35.644%
2025-03-17	6.80	6.80	6.80	6.80	+21.429%	1	123	-42.647%
2025-03-13	5.15	5.60	5.15	5.60	+4.089%	16	106	-30.357%
2025-03-12	5.15	5.38	5.15	5.38	-11.367%	16	106	-27.509%
2025-03-11	6.09	6.09	6.07	6.07	-7.328%	18	122	-35.750%
2025-03-10	7.34	7.42	6.55	6.55	-55.137%	6	126	-40.458%
2025-03-06	11.67	14.60	11.56	14.60	+22.586%	23	120	-73.288%
2025-03-05	11.38	11.91	11.38	11.91	+104.991%	3	120	-67.254%
2025-03-04	5.86	5.86	5.81	5.81	-37.594%	3	120	-32.874%
2025-03-03	9.31	9.31	9.31	9.31	+86.200%	3	121	-58.110%
2025-02-28	5.00	5.00	5.00	5.00	+15.473%	4	121	-22.000%
2025-02-27	4.33	4.33	4.33	4.33	-18.302%	1	119	-9.931%
2025-02-25	6.15	6.15	5.28	5.30	-39.290%	23	118	-26.415%
2025-02-24	8.69	9.12	8.60	8.73	-24.741%	17	108	-55.326%
2025-02-21	12.70	12.75	11.60	11.60	-5.691%	24	117	-66.379%
2025-02-20	12.22	12.30	11.98	12.30	+9.236%	3	106	-68.293%
2025-02-19	11.76	12.00	11.26	11.26	-9.047%	15	103	-65.364%
2025-02-18	12.38	12.38	12.38	12.38	+12.545%	1	99	-68.498%
2025-02-14	11.00	11.00	11.00	11.00	+0.733%	2	98	-64.545%
2025-02-13	9.93	10.92	9.93	10.92	-14.554%	2	98	-64.286%
2025-02-11	13.35	13.54	12.63	12.78	-4.981%	25	98	-69.484%
2025-02-10	15.05	15.05	13.38	13.45	-18.237%	4	100	-71.004%
2025-02-07	16.45	16.45	16.45	16.45	+13.999%	12	98	-76.292%
2025-02-06	15.60	15.60	14.43	14.43	-23.892%	5	98	-72.973%
2025-02-05	18.96	18.96	18.96	18.96	-14.402%	1	99	-79.430%
2025-02-04	22.63	22.63	22.15	22.15	-0.806%	9	100	-82.393%
2025-02-03	18.85	22.37	18.85	22.33	-2.871%	14	102	-82.535%
2025-01-31	22.99	22.99	22.99	22.99	-12.252%	2	97	-83.036%
2025-01-30	26.75	26.75	26.20	26.20	+14.012%	29	83	-85.115%
2025-01-29	23.15	23.15	22.45	22.98	-4.010%	17	83	-83.029%
2025-01-28	24.82	24.82	23.94	23.94	-11.726%	11	96	-83.709%
2025-01-27	26.45	27.12	25.09	27.12	-29.650%	3	91	-85.619%
2025-01-24	38.20	38.55	38.20	38.55	-10.908%	32	92	-89.883%
2025-01-23	43.27	43.27	43.27	43.27	+4.140%	2	92	-90.987%
2025-01-22	46.70	46.70	41.55	41.55	-27.105%	6	94	-90.614%
2025-01-21	47.78	57.00	44.92	57.00	-1.944%	22	94	-93.158%
2025-01-17	54.95	58.13	54.95	58.13	+61.204%	22	93	-93.291%
2025-01-16	37.56	37.56	36.04	36.06	-9.397%	6	93	-89.185%
2025-01-15	39.80	39.80	39.80	39.80	+20.606%	3	94	-90.201%
2025-01-10	33.00	33.00	33.00	33.00	-21.986%	2	93	-88.182%
2025-01-07	42.30	42.30	42.30	42.30	+18.487%	3	92	-90.780%
2025-01-03	26.41	35.70	26.41	35.70	+66.047%	10	92	-89.076%
2025-01-02	23.75	23.75	21.50	21.50	-11.047%	5	92	-81.860%
2024-12-31	24.17	24.17	24.17	24.17	-1.748%	1	91	-83.864%
2024-12-30	26.00	27.33	24.60	24.60	-34.137%	12	91	-84.146%
2024-12-27	37.45	37.45	37.23	37.35	-8.613%	6	81	-89.558%
2024-12-26	40.87	40.87	40.87	40.87	-19.117%	1	81	-90.458%
2024-12-24	50.53	50.53	50.53	50.53	-0.922%	1	82	-92.282%
2024-12-20	51.00	51.00	51.00	51.00	+10.749%	1	82	-92.353%
2024-12-19	44.90	46.05	44.90	46.05	-26.320%	10	82	-91.531%
2024-12-18	62.50	62.50	62.50	62.50	-8.088%	1	87	-93.760%
2024-12-17	68.00	68.00	68.00	68.00	-25.316%	1	87	-94.265%
2024-12-16	90.27	91.05	90.27	91.05	+18.370%	2	86	-95.717%
2024-12-12	87.12	87.12	76.92	76.92	-31.321%	3	86	-94.930%
2024-12-05	118.90	118.90	112.00	112.00	+32.122%	2	84	-96.518%
2024-12-04	80.40	84.77	80.40	84.77	-1.430%	2	84	-95.399%
2024-12-03	86.00	86.00	86.00	86.00	-12.726%	1	84	-95.465%
2024-12-02	100.75	100.75	98.54	98.54	+12.296%	2	84	-96.042%
2024-11-26	113.45	113.45	87.75	87.75	-42.647%	19	83	-95.556%
2024-11-25	152.50	153.00	152.50	153.00	-9.521%	2	76	-97.451%
2024-11-22	127.05	169.10	127.05	169.10	+2.485%	60	75	-97.694%
2024-11-21	167.41	167.41	165.00	165.00	-3.084%	2	50	-97.636%
2024-11-20	183.10	183.40	152.65	170.25	+55.338%	97	50	-97.709%
2024-11-19	103.20	109.60	102.27	109.60	+42.061%	11	19	-96.442%
2024-11-18	73.14	77.15	73.14	77.15	+11.990%	2	12	-94.945%
2024-11-15	65.79	68.89	63.63	68.89	+0.613%	24	11	-94.339%
2024-11-14	68.47	68.47	68.47	68.47	0.000%	20	0	-94.304%