Dark

MSTR20250919C240
MSTR Sep 19 2025 240.00 Call (MSTR250919C00240000)
option OPRA

EOD

May 21, 2025

191.74+2.865%(+5.34)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	188.50	191.74	188.50	191.74	+2.865%	18	371	0.000%
2025-05-20	186.40	186.40	186.40	186.40	-0.054%	1	380	+2.865%
2025-05-09	201.47	206.15	186.09	186.50	-5.879%	20	381	+2.810%
2025-05-08	198.15	198.15	198.15	198.15	+14.445%	1	388	-3.235%
2025-05-07	173.14	173.14	173.14	173.14	-3.955%	1	388	+10.743%
2025-05-02	180.27	180.27	180.27	180.27	+5.606%	32	387	+6.363%
2025-05-01	180.00	180.00	169.95	170.70	+2.831%	4	371	+12.326%
2025-04-30	152.00	166.00	152.00	166.00	+0.551%	5	373	+15.506%
2025-04-29	160.00	165.09	159.95	165.09	+11.510%	6	373	+16.143%
2025-04-28	150.85	150.85	148.05	148.05	-4.987%	3	375	+29.510%
2025-04-25	154.14	155.82	154.14	155.82	+15.774%	6	375	+23.052%
2025-04-24	134.59	134.59	134.59	134.59	-2.872%	1	376	+42.462%
2025-04-23	137.80	138.57	137.80	138.57	-1.021%	15	376	+38.370%
2025-04-22	131.00	140.00	131.00	140.00	+23.894%	81	381	+36.957%
2025-04-21	119.00	123.20	111.71	113.00	+3.908%	105	404	+69.681%
2025-04-17	107.65	109.70	107.65	108.75	+14.776%	5	386	+76.313%
2025-04-11	94.75	94.75	94.75	94.75	+11.471%	2	386	+102.364%
2025-04-10	85.00	85.00	85.00	85.00	-12.026%	1	385	+125.576%
2025-04-09	67.62	96.62	67.62	96.62	+51.870%	5	385	+98.448%
2025-04-08	84.88	84.88	63.02	63.62	-20.425%	4	385	+201.383%
2025-04-07	84.55	97.10	79.95	79.95	-13.239%	5	385	+139.825%
2025-04-04	92.15	92.15	92.15	92.15	-1.180%	2	385	+108.074%
2025-04-03	93.25	93.25	93.25	93.25	-6.045%	1	385	+105.619%
2025-04-01	99.30	99.30	99.25	99.25	+10.278%	2	386	+93.189%
2025-03-31	95.20	95.20	90.00	90.00	-26.829%	200	385	+113.044%
2025-03-27	123.00	123.00	123.00	123.00	-6.641%	1	327	+55.886%
2025-03-25	131.86	133.79	131.75	131.75	+4.855%	11	328	+45.533%
2025-03-24	115.60	125.65	114.90	125.65	+25.587%	16	337	+52.598%
2025-03-20	100.05	100.05	100.05	100.05	+6.493%	10	335	+91.644%
2025-03-18	88.90	93.95	88.90	93.95	-6.359%	26	335	+104.087%
2025-03-17	96.66	100.33	96.66	100.33	-1.830%	2	336	+91.109%
2025-03-14	96.90	103.00	96.90	102.20	+30.691%	104	336	+87.613%
2025-03-13	81.48	81.48	78.20	78.20	-1.362%	2	325	+145.192%
2025-03-12	79.28	79.28	79.28	79.28	-0.652%	1	325	+141.852%
2025-03-11	70.54	79.80	69.00	79.80	+14.000%	27	326	+140.276%
2025-03-10	70.61	71.06	68.50	70.00	-41.667%	59	304	+173.914%
2025-03-06	120.00	120.00	120.00	120.00	+11.111%	10	280	+59.783%
2025-03-05	93.50	108.00	90.00	108.00	+21.171%	41	280	+77.537%
2025-03-04	82.10	97.50	82.10	89.13	+25.007%	16	290	+115.124%
2025-02-28	66.80	74.05	65.70	71.30	+11.581%	8	294	+168.920%
2025-02-27	72.17	72.21	63.90	63.90	-6.154%	67	294	+200.063%
2025-02-26	69.15	73.69	68.09	68.09	+3.480%	5	258	+181.598%
2025-02-25	65.80	65.80	65.80	65.80	-38.012%	1	260	+191.398%
2025-02-21	107.79	107.79	106.15	106.15	-9.351%	44	261	+80.631%
2025-02-13	120.00	120.00	117.10	117.10	-10.951%	7	260	+63.740%
2025-02-07	134.52	134.52	131.50	131.50	-8.401%	10	260	+45.810%
2025-01-30	151.93	151.93	143.56	143.56	-0.063%	14	259	+33.561%
2025-01-27	142.90	143.65	142.90	143.65	-22.843%	23	259	+33.477%
2025-01-23	186.18	186.18	186.18	186.18	+0.070%	1	259	+2.986%
2025-01-22	186.05	186.05	186.05	186.05	-1.352%	2	259	+3.058%
2025-01-21	188.60	188.60	188.60	188.60	-5.212%	1	259	+1.665%
2025-01-17	198.97	198.97	198.97	198.97	+18.930%	2	259	-3.634%
2025-01-16	167.30	167.30	167.30	167.30	-0.119%	1	259	+14.608%
2025-01-15	166.75	167.50	166.75	167.50	+31.403%	2	258	+14.472%
2025-01-13	127.47	127.47	127.47	127.47	-14.121%	1	259	+50.420%
2025-01-08	151.00	151.00	148.43	148.43	-2.669%	14	255	+29.179%
2025-01-07	155.27	155.27	152.06	152.50	+12.963%	14	255	+25.731%
2025-01-03	135.00	135.00	135.00	135.00	+6.719%	2	250	+42.030%
2024-12-31	126.50	126.50	126.50	126.50	+0.717%	1	250	+51.573%
2024-12-30	133.65	133.65	125.60	125.60	-13.074%	6	250	+52.659%
2024-12-27	152.80	152.90	144.49	144.49	-10.070%	12	251	+32.701%
2024-12-23	160.00	160.67	160.00	160.67	-4.647%	2	249	+19.338%
2024-12-20	155.90	168.78	155.40	168.50	+6.713%	4	249	+13.792%
2024-12-19	163.90	163.90	150.00	157.90	-6.750%	6	252	+21.431%
2024-12-18	166.90	169.33	166.90	169.33	-20.726%	4	253	+13.235%
2024-12-17	213.60	213.60	213.60	213.60	-6.806%	2	256	-10.234%
2024-12-16	231.55	233.87	229.20	229.20	+3.757%	8	257	-16.344%
2024-12-13	219.50	220.95	213.55	220.90	+0.341%	24	262	-13.201%
2024-12-12	220.00	220.15	220.00	220.15	-0.677%	2	272	-12.905%
2024-12-11	218.05	221.65	216.60	221.65	+16.658%	13	273	-13.494%
2024-12-10	189.70	190.00	189.70	190.00	-5.922%	2	267	+0.916%
2024-12-09	204.06	204.06	201.96	201.96	-12.256%	3	268	-5.060%
2024-12-06	230.17	230.17	230.17	230.17	-7.447%	4	269	-16.696%
2024-12-05	268.18	268.18	248.69	248.69	+21.312%	2	268	-22.900%
2024-12-03	205.00	205.00	205.00	205.00	-11.752%	1	268	-6.468%
2024-11-25	232.30	232.30	232.30	232.30	-18.147%	1	268	-17.460%
2024-11-22	269.48	283.80	269.48	283.80	+19.782%	4	269	-32.438%
2024-11-21	237.96	237.96	236.93	236.93	-26.133%	2	269	-19.073%
2024-11-20	320.00	325.13	314.30	320.75	+24.177%	216	268	-40.221%
2024-11-19	213.15	258.30	213.15	258.30	+21.422%	30	326	-25.768%
2024-11-18	190.00	212.73	190.00	212.73	+25.839%	17	326	-9.867%
2024-11-14	159.57	169.05	158.85	169.05	-0.978%	5	329	+13.422%
2024-11-13	203.34	203.34	170.72	170.72	-6.914%	6	330	+12.313%
2024-11-12	179.00	183.40	179.00	183.40	+6.864%	11	328	+4.547%
2024-11-11	130.82	171.62	130.82	171.62	+61.055%	6	328	+11.724%
2024-11-08	106.56	106.56	106.56	106.56	-6.362%	2	331	+79.936%
2024-11-07	103.00	113.80	103.00	113.80	+14.949%	12	332	+68.489%
2024-11-06	98.00	100.00	89.60	99.00	+21.279%	24	332	+93.677%
2024-11-05	85.00	85.00	79.40	81.63	+7.479%	5	332	+134.889%
2024-11-04	77.96	77.96	75.35	75.95	-7.491%	5	333	+152.456%
2024-11-01	87.00	95.16	82.03	82.10	-8.778%	46	334	+133.544%
2024-10-31	88.67	90.00	88.67	90.00	-3.382%	3	318	+113.044%
2024-10-30	93.15	93.15	93.15	93.15	-6.476%	1	318	+105.840%
2024-10-29	102.00	105.80	98.00	99.60	+0.484%	33	318	+92.510%
2024-10-28	92.30	99.12	92.30	99.12	+20.145%	5	320	+93.442%
2024-10-25	82.25	87.90	80.25	82.50	+0.671%	122	322	+132.412%
2024-10-24	70.45	82.00	70.45	81.95	+23.419%	6	341	+133.972%
2024-10-23	69.45	69.45	64.50	66.40	-3.768%	105	340	+188.765%
2024-10-22	69.12	71.55	68.81	69.00	-3.725%	160	277	+177.884%
2024-10-21	71.71	71.71	70.70	71.67	+4.247%	36	198	+167.532%
2024-10-18	60.50	68.75	60.50	68.75	+22.157%	6	196	+178.895%
2024-10-16	55.32	56.28	54.94	56.28	-1.608%	34	196	+240.689%
2024-10-15	56.69	57.20	56.69	57.20	-8.699%	22	186	+235.210%
2024-10-14	74.75	75.32	61.50	62.65	-1.245%	166	172	+206.049%
2024-10-11	50.76	63.44	50.76	63.44	+28.969%	14	34	+202.238%
2024-10-10	49.93	49.93	49.19	49.19	-4.763%	3	36	+289.795%
2024-10-09	51.65	51.65	51.65	51.65	-8.341%	1	34	+271.229%
2024-10-08	58.00	58.00	56.35	56.35	+10.816%	3	35	+240.266%
2024-10-07	50.85	50.85	50.85	50.85	+40.859%	1	34	+277.070%
2024-10-01	36.10	36.10	36.10	36.10	-16.047%	10	34	+431.136%
2024-09-30	43.20	43.20	42.40	43.00	-3.371%	6	24	+345.907%
2024-09-27	39.80	44.50	39.80	44.50	0.000%	42	21	+330.876%