Dark

MSTR20250919C210
MSTR Sep 19 2025 210.00 Call (MSTR250919C00210000)
option OPRA

EOD

May 20, 2025

212.93+1.734%(+3.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	212.93	212.93	212.93	212.93	+1.734%	2	335	0.000%
2025-05-13	209.30	209.30	209.30	209.30	-1.999%	1	337	+1.734%
2025-05-09	213.57	213.57	213.57	213.57	+11.641%	8	338	-0.300%
2025-05-05	191.30	191.30	191.30	191.30	-5.461%	1	338	+11.307%
2025-05-01	202.35	202.35	202.35	202.35	+6.809%	1	337	+5.229%
2025-04-30	189.45	189.45	189.45	189.45	+6.283%	1	336	+12.394%
2025-04-28	178.25	178.25	178.25	178.25	+0.706%	1	336	+19.456%
2025-04-25	172.05	177.00	172.05	177.00	+11.286%	12	337	+20.299%
2025-04-24	160.23	160.79	159.05	159.05	-1.033%	190	337	+33.876%
2025-04-23	162.55	162.55	160.71	160.71	+0.131%	3	356	+32.493%
2025-04-22	161.41	161.41	159.48	160.50	+17.790%	198	358	+32.667%
2025-04-21	136.26	136.26	136.26	136.26	+3.227%	5	160	+56.267%
2025-04-17	132.00	132.00	132.00	132.00	+2.820%	40	167	+61.311%
2025-04-16	130.82	131.10	123.70	128.38	+29.677%	58	167	+65.859%
2025-04-08	99.00	99.00	99.00	99.00	-6.294%	1	135	+115.081%
2025-04-03	105.65	105.65	105.65	105.65	-13.437%	1	134	+101.543%
2025-04-02	122.05	122.05	122.05	122.05	-2.594%	5	135	+74.461%
2025-03-28	125.30	125.30	125.30	125.30	-12.070%	20	140	+69.936%
2025-03-27	140.25	142.50	140.25	142.50	-3.995%	2	140	+49.425%
2025-03-25	145.30	148.43	145.30	148.43	+1.456%	6	140	+43.455%
2025-03-24	146.30	146.30	146.30	146.30	+19.098%	2	146	+45.543%
2025-03-21	120.75	124.50	118.89	122.84	+0.771%	40	148	+73.339%
2025-03-20	122.15	126.95	121.90	121.90	-2.402%	17	137	+74.676%
2025-03-19	118.95	127.50	117.52	124.90	+14.273%	27	141	+70.480%
2025-03-18	111.00	111.15	109.30	109.30	-4.683%	22	126	+94.812%
2025-03-17	118.75	118.75	109.70	114.67	-0.486%	49	128	+85.689%
2025-03-14	105.00	118.19	105.00	115.23	+28.533%	40	127	+84.787%
2025-03-11	78.70	89.65	78.70	89.65	-28.280%	8	121	+137.513%
2025-03-07	125.00	125.00	125.00	125.00	-3.868%	2	121	+70.344%
2025-03-06	130.03	130.03	130.03	130.03	+6.678%	1	121	+63.755%
2025-03-05	108.80	121.89	108.80	121.89	+46.855%	2	121	+74.690%
2025-03-04	81.00	83.00	81.00	83.00	-1.856%	3	120	+156.542%
2025-02-28	84.58	84.58	84.55	84.57	-44.984%	34	118	+151.780%
2025-02-14	153.63	153.72	153.63	153.72	+0.254%	30	102	+38.518%
2025-02-03	153.33	153.33	153.33	153.33	-6.174%	1	102	+38.870%
2025-01-31	167.67	167.67	163.42	163.42	+3.977%	4	103	+30.296%
2025-01-27	157.45	157.45	157.17	157.17	-10.189%	2	103	+35.478%
2025-01-07	198.25	198.25	175.00	175.00	-9.794%	19	101	+21.674%
2025-01-06	185.90	194.00	185.90	194.00	+13.477%	2	104	+9.758%
2025-01-03	170.96	170.96	170.96	170.96	+29.692%	10	104	+24.550%
2024-12-31	131.82	131.82	131.82	131.82	-8.484%	1	105	+61.531%
2024-12-30	150.50	150.50	144.04	144.04	-9.676%	16	105	+47.827%
2024-12-27	159.71	159.71	159.47	159.47	-8.822%	40	129	+33.524%
2024-12-26	174.80	174.90	174.80	174.90	-4.001%	2	129	+21.744%
2024-12-20	182.19	182.19	182.19	182.19	+6.731%	1	130	+16.872%
2024-12-19	180.65	180.65	170.70	170.70	-25.099%	7	130	+24.739%
2024-12-17	228.60	229.15	227.20	227.90	-4.784%	12	131	-6.569%
2024-12-16	239.05	239.35	239.05	239.35	+1.527%	2	132	-11.038%
2024-12-13	235.90	235.90	235.75	235.75	-0.632%	4	133	-9.680%
2024-12-11	226.20	237.90	226.20	237.25	+12.601%	4	133	-10.251%
2024-12-10	203.85	210.70	202.25	210.70	-4.574%	21	133	+1.058%
2024-12-09	220.95	220.95	220.80	220.80	-1.120%	2	128	-3.564%
2024-12-04	223.40	223.40	223.30	223.30	-5.597%	2	128	-4.644%
2024-11-29	236.54	236.54	236.54	236.54	-20.544%	4	129	-9.981%
2024-11-22	299.09	299.12	297.70	297.70	-0.767%	8	127	-28.475%
2024-11-21	320.00	340.00	300.00	300.00	-10.515%	13	127	-29.023%
2024-11-20	323.00	343.00	322.00	335.25	+37.963%	54	127	-36.486%
2024-11-19	237.00	244.00	235.00	243.00	+19.704%	24	141	-12.374%
2024-11-18	203.00	203.00	203.00	203.00	+10.627%	5	149	+4.892%
2024-11-14	182.10	183.50	181.90	183.50	-1.872%	3	154	+16.038%
2024-11-13	220.56	220.56	187.00	187.00	+2.877%	2	154	+13.866%
2024-11-12	168.07	185.89	168.01	181.77	+6.924%	5	154	+17.143%
2024-11-11	151.00	170.00	151.00	170.00	+48.536%	16	153	+25.253%
2024-11-08	126.10	126.10	114.00	114.45	+7.556%	54	154	+86.046%
2024-11-06	110.00	110.00	106.41	106.41	+18.233%	7	172	+100.103%
2024-11-05	98.00	98.00	90.00	90.00	+2.157%	20	169	+136.589%
2024-11-04	91.00	91.50	86.10	88.10	-1.564%	32	169	+141.691%
2024-11-01	103.00	103.00	89.50	89.50	-10.500%	30	171	+137.911%
2024-10-31	100.00	100.00	100.00	100.00	-6.218%	1	169	+112.930%
2024-10-30	98.95	106.63	98.95	106.63	-5.378%	8	168	+99.691%
2024-10-29	114.30	115.07	112.04	112.69	+4.439%	30	168	+88.952%
2024-10-28	100.85	108.20	100.85	107.90	+17.923%	23	161	+97.340%
2024-10-25	91.95	100.00	91.50	91.50	-1.081%	26	179	+132.710%
2024-10-24	87.80	92.50	87.80	92.50	+24.546%	36	179	+130.195%
2024-10-23	82.31	82.31	70.24	74.27	-7.336%	159	197	+186.697%
2024-10-22	77.97	81.27	77.97	80.15	-0.286%	37	208	+165.664%
2024-10-21	75.83	81.64	75.83	80.38	+0.488%	11	203	+164.904%
2024-10-18	71.63	79.99	71.63	79.99	+26.127%	64	195	+166.196%
2024-10-17	64.75	64.75	63.42	63.42	-0.126%	4	172	+235.746%
2024-10-16	66.00	66.00	63.50	63.50	-1.627%	11	172	+235.323%
2024-10-15	75.50	75.50	64.25	64.55	-8.479%	13	161	+229.868%
2024-10-14	85.90	85.90	70.53	70.53	-6.210%	17	158	+201.900%
2024-10-11	63.00	75.20	62.40	75.20	+37.352%	404	146	+183.152%
2024-10-10	58.62	58.62	54.75	54.75	-15.156%	2	66	+288.913%
2024-10-09	62.84	66.28	62.75	64.53	+10.308%	6	64	+229.971%
2024-10-07	58.50	58.50	58.50	58.50	+20.370%	1	60	+263.983%
2024-10-04	48.60	48.60	48.60	48.60	+7.522%	2	61	+338.128%
2024-10-03	45.70	45.70	45.20	45.20	-5.833%	40	60	+371.084%
2024-09-30	48.00	48.00	48.00	48.00	+22.137%	2	21	+343.604%
2024-09-26	39.30	39.30	39.30	39.30	+13.094%	20	23	+441.807%
2024-09-24	34.75	34.75	34.75	34.75	+2.026%	1	23	+512.748%
2024-09-23	32.25	34.06	32.25	34.06	+8.368%	21	22	+525.161%
2024-09-20	32.00	32.00	31.43	31.43	0.000%	6	1	+577.474%