Dark

MSTR20250919C420
MSTR Sep 19 2025 420.00 Call (MSTR250919C00420000)
option OPRA

EOD

May 22, 2025

62.05-4.465%(-2.90)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	71.45	74.10	62.00	62.05	-4.465%	55	882	0.000%
2025-05-21	72.35	76.71	62.45	64.95	-10.673%	84	901	-4.465%
2025-05-20	72.20	72.71	66.95	72.71	+2.164%	118	911	-14.661%
2025-05-19	67.00	72.75	66.80	71.17	+6.622%	15	846	-12.814%
2025-05-16	69.35	70.15	62.80	66.75	-1.111%	88	848	-7.041%
2025-05-15	78.58	78.58	67.50	67.50	-17.290%	65	857	-8.074%
2025-05-14	84.65	85.71	79.35	81.61	-4.202%	66	847	-23.968%
2025-05-13	81.34	85.19	80.30	85.19	+9.994%	101	856	-27.163%
2025-05-12	85.95	85.95	75.85	77.45	-7.677%	42	857	-19.884%
2025-05-09	85.16	91.95	79.34	83.89	-0.071%	140	862	-26.034%
2025-05-08	78.35	88.71	78.07	83.95	+20.705%	938	835	-26.087%
2025-05-07	71.87	72.10	69.50	69.55	+7.000%	25	953	-10.784%
2025-05-06	65.40	65.40	65.00	65.00	-4.130%	2	938	-4.538%
2025-05-05	64.35	70.51	63.75	67.80	-5.833%	8	939	-8.481%
2025-05-02	73.05	76.49	69.94	72.00	+5.929%	98	938	-13.819%
2025-05-01	71.00	79.07	67.97	67.97	-1.235%	113	940	-8.710%
2025-04-30	61.50	69.85	61.50	68.82	-0.535%	20	926	-9.837%
2025-04-29	65.00	70.85	64.98	69.19	+13.987%	310	917	-10.319%
2025-04-28	62.80	62.80	58.50	60.70	-5.319%	41	725	+2.224%
2025-04-25	57.81	66.00	57.81	64.11	+19.497%	226	717	-3.213%
2025-04-24	54.76	54.76	53.65	53.65	-2.808%	4	646	+15.657%
2025-04-23	58.39	59.00	54.45	55.20	-1.517%	26	646	+12.409%
2025-04-22	51.00	57.90	51.00	56.05	+34.995%	196	643	+10.705%
2025-04-21	41.70	47.00	39.80	41.52	+6.325%	27	601	+49.446%
2025-04-17	39.90	39.90	36.12	39.05	+4.133%	30	585	+58.899%
2025-04-16	37.40	39.50	36.00	37.50	+4.749%	5	585	+65.467%
2025-04-15	41.55	41.55	35.80	35.80	-11.386%	126	583	+73.324%
2025-04-14	35.85	40.40	35.40	40.40	+17.442%	5	526	+53.589%
2025-04-11	34.40	34.40	34.40	34.40	+31.599%	2	525	+80.378%
2025-04-10	26.14	26.14	26.14	26.14	-15.867%	2	526	+137.376%
2025-04-09	24.89	31.07	24.89	31.07	+41.227%	25	528	+99.710%
2025-04-08	29.28	29.28	22.00	22.00	-23.265%	21	518	+182.045%
2025-04-07	26.00	31.10	26.00	28.67	-20.405%	8	525	+116.428%
2025-04-04	32.00	36.02	30.89	36.02	+18.448%	12	526	+72.265%
2025-04-03	32.70	34.35	30.20	30.41	-18.798%	13	528	+104.045%
2025-04-02	37.20	37.45	37.20	37.45	+6.091%	2	529	+65.688%
2025-04-01	30.41	36.00	30.41	35.30	+5.942%	63	527	+75.779%
2025-03-31	30.00	33.95	28.55	33.32	-2.287%	11	509	+86.224%
2025-03-28	43.71	43.71	34.10	34.10	-26.190%	266	502	+81.965%
2025-03-27	47.05	47.05	45.50	46.20	-3.185%	32	525	+34.307%
2025-03-26	54.20	54.72	47.72	47.72	-12.761%	10	525	+30.029%
2025-03-25	54.70	54.70	54.70	54.70	+4.990%	1	518	+13.437%
2025-03-24	48.17	52.15	48.17	52.10	+30.250%	80	518	+19.098%
2025-03-21	39.25	40.00	39.25	40.00	+1.781%	4	506	+55.125%
2025-03-20	44.10	44.10	39.30	39.30	-12.179%	3	506	+57.888%
2025-03-19	42.76	44.75	42.32	44.75	+18.700%	4	507	+38.659%
2025-03-18	38.65	40.40	37.65	37.70	-3.333%	8	506	+64.589%
2025-03-17	41.48	41.48	39.00	39.00	-8.879%	15	505	+59.103%
2025-03-14	35.05	42.80	35.05	42.80	+26.068%	6	505	+44.977%
2025-03-13	32.00	33.95	31.18	33.95	+8.087%	17	514	+82.769%
2025-03-12	32.15	32.15	30.25	31.41	+0.191%	16	514	+97.549%
2025-03-11	28.50	31.35	28.43	31.35	+3.500%	10	502	+97.927%
2025-03-10	33.53	34.95	30.29	30.29	-43.383%	55	500	+104.853%
2025-03-07	52.80	54.75	52.80	53.50	+2.294%	8	450	+15.981%
2025-03-06	46.40	58.05	46.40	52.30	+38.360%	3	447	+18.642%
2025-03-05	37.80	37.80	37.80	37.80	+1.015%	2	447	+64.153%
2025-03-04	28.05	37.42	28.05	37.42	-11.432%	11	447	+65.820%
2025-03-03	42.25	42.25	42.25	42.25	+56.481%	1	446	+46.864%
2025-02-28	22.95	27.00	22.95	27.00	+0.746%	1,048	447	+129.815%
2025-02-27	31.00	31.00	26.80	26.80	-5.300%	82	821	+131.530%
2025-02-26	26.05	28.30	26.05	28.30	+5.993%	18	808	+119.258%
2025-02-25	30.45	30.45	26.70	26.70	-36.865%	156	795	+132.397%
2025-02-24	37.74	42.29	37.74	42.29	-10.403%	72	851	+46.725%
2025-02-21	52.31	52.31	47.20	47.20	-13.092%	10	885	+31.462%
2025-02-20	53.15	54.50	53.15	54.31	-4.552%	4	888	+14.252%
2025-02-18	57.00	57.00	56.90	56.90	-8.226%	3	886	+9.051%
2025-02-14	54.50	62.00	54.50	62.00	+21.402%	6	885	+0.081%
2025-02-13	52.00	52.00	50.05	51.07	-3.950%	47	887	+21.500%
2025-02-12	51.74	53.65	50.99	53.17	+0.529%	49	887	+16.701%
2025-02-11	59.00	59.00	52.89	52.89	-12.953%	48	867	+17.319%
2025-02-10	63.00	63.00	59.45	60.76	-1.444%	7	882	+2.123%
2025-02-07	68.20	68.20	61.65	61.65	+1.985%	106	881	+0.649%
2025-02-06	72.00	72.00	59.20	60.45	-15.455%	143	843	+2.647%
2025-02-05	73.00	73.50	71.50	71.50	-5.921%	10	779	-13.217%
2025-02-04	78.25	78.25	75.60	76.00	+20.635%	6	775	-18.355%
2025-02-03	62.55	63.00	62.55	63.00	-10.000%	2	774	-1.508%
2025-01-31	78.55	78.75	70.00	70.00	-9.910%	26	784	-11.357%
2025-01-30	81.65	81.65	76.60	77.70	+5.427%	34	784	-20.142%
2025-01-29	74.70	74.70	72.91	73.70	-4.348%	10	795	-15.807%
2025-01-28	80.98	80.98	75.55	77.05	-4.143%	23	795	-19.468%
2025-01-27	81.92	81.92	71.85	80.38	-7.567%	31	792	-22.804%
2025-01-24	103.45	103.45	86.96	86.96	-18.653%	60	801	-28.645%
2025-01-22	122.33	122.33	105.95	106.90	-19.076%	29	785	-41.955%
2025-01-21	131.45	132.10	110.11	132.10	+1.608%	24	784	-53.028%
2025-01-17	117.46	130.01	117.46	130.01	+23.819%	40	768	-52.273%
2025-01-16	101.95	105.00	101.95	105.00	+23.167%	6	768	-40.905%
2025-01-14	85.25	85.25	85.25	85.25	+14.430%	1	767	-27.214%
2025-01-13	71.59	75.75	71.59	74.50	-12.415%	6	767	-16.711%
2025-01-10	83.14	85.06	83.14	85.06	+0.508%	8	764	-27.051%
2025-01-08	90.73	90.73	84.63	84.63	-7.336%	55	759	-26.681%
2025-01-07	101.00	101.00	91.33	91.33	-24.955%	2	759	-32.060%
2025-01-06	97.05	121.70	97.05	121.70	+32.355%	8	759	-49.014%
2025-01-03	91.95	91.95	91.95	91.95	+46.301%	10	757	-32.518%
2025-01-02	62.85	62.85	62.85	62.85	+7.473%	2	752	-1.273%
2024-12-31	58.48	58.48	58.48	58.48	-18.324%	1	749	+6.105%
2024-12-30	72.00	72.00	70.36	71.60	-16.257%	10	749	-13.338%
2024-12-27	91.50	91.50	85.50	85.50	-9.981%	6	750	-27.427%
2024-12-26	101.86	102.54	94.80	94.98	-12.614%	50	773	-34.670%
2024-12-24	108.69	108.69	108.69	108.69	+8.063%	1	767	-42.911%
2024-12-23	102.38	106.55	100.58	100.58	-7.521%	5	767	-38.308%
2024-12-20	105.00	108.76	105.00	108.76	+12.413%	2	767	-42.948%
2024-12-19	101.35	105.29	96.75	96.75	-10.862%	11	766	-35.866%
2024-12-18	129.20	133.85	106.00	108.54	-18.391%	15	764	-42.832%
2024-12-17	153.10	153.10	133.00	133.00	-13.916%	55	765	-53.346%
2024-12-16	159.80	170.30	154.50	154.50	+2.406%	19	771	-59.838%
2024-12-13	153.45	153.45	150.87	150.87	-3.412%	4	764	-58.872%
2024-12-12	157.44	157.44	156.20	156.20	-4.564%	5	763	-60.275%
2024-12-11	163.67	163.67	163.67	163.67	+22.051%	1	764	-62.088%
2024-12-10	130.80	134.10	130.80	134.10	-11.805%	3	763	-53.729%
2024-12-09	152.05	152.05	152.05	152.05	-11.315%	2	763	-59.191%
2024-12-06	161.52	171.45	161.38	171.45	+6.425%	30	765	-63.809%
2024-12-05	166.51	166.92	158.85	161.10	+6.937%	5	771	-61.484%
2024-12-04	154.51	154.51	150.65	150.65	-9.871%	4	770	-58.812%
2024-12-02	167.15	167.15	167.15	167.15	-12.806%	37	769	-62.878%
2024-11-29	191.70	191.70	191.70	191.70	+28.133%	2	769	-67.632%
2024-11-26	174.58	175.67	149.61	149.61	-24.075%	53	768	-58.525%
2024-11-25	209.90	209.90	197.05	197.05	-15.447%	22	751	-68.511%
2024-11-22	198.00	233.05	194.60	233.05	+19.513%	24	749	-73.375%
2024-11-21	291.67	291.67	195.00	195.00	-23.499%	8	759	-68.179%
2024-11-20	229.36	259.60	229.36	254.90	+31.256%	64	756	-75.657%
2024-11-19	158.65	194.20	158.65	194.20	+32.623%	28	745	-68.048%
2024-11-18	145.83	146.43	145.83	146.43	+26.505%	3	751	-57.625%
2024-11-15	116.00	116.00	115.75	115.75	-3.138%	4	749	-46.393%
2024-11-13	144.40	144.40	115.06	119.50	-0.582%	261	749	-48.075%
2024-11-12	105.85	120.20	100.25	120.20	+15.945%	34	634	-48.378%
2024-11-11	74.00	103.83	74.00	103.67	+79.112%	72	640	-40.147%
2024-11-08	60.50	60.50	55.93	57.88	+6.397%	1,164	598	+7.205%
2024-11-06	54.40	54.40	54.40	54.40	+18.184%	1	93	+14.063%
2024-11-05	47.44	47.44	46.03	46.03	+9.179%	15	93	+34.803%
2024-11-04	43.65	43.65	42.16	42.16	+1.762%	15	93	+47.177%
2024-11-01	49.56	49.56	41.43	41.43	-13.688%	10	100	+49.771%
2024-10-31	47.55	50.38	47.55	48.00	-5.975%	3	100	+29.271%
2024-10-30	51.05	51.05	51.05	51.05	-4.347%	1	100	+21.548%
2024-10-29	55.60	55.60	53.37	53.37	+2.932%	7	100	+16.264%
2024-10-28	51.70	51.85	51.70	51.85	+9.089%	4	97	+19.672%
2024-10-25	40.50	48.45	40.50	47.53	+10.458%	20	93	+30.549%
2024-10-24	40.66	43.03	40.66	43.03	+17.890%	9	85	+44.202%
2024-10-23	36.52	36.52	36.50	36.50	-2.406%	5	79	+70.000%
2024-10-21	36.56	37.40	36.56	37.40	+8.689%	3	80	+65.909%
2024-10-18	34.25	34.41	34.25	34.41	+27.162%	12	77	+80.325%
2024-10-17	26.00	27.06	26.00	27.06	-3.529%	13	73	+129.305%
2024-10-16	28.40	28.50	28.05	28.05	+0.394%	9	72	+121.212%
2024-10-15	31.25	31.25	27.94	27.94	-8.990%	22	69	+122.083%
2024-10-14	35.00	39.00	29.85	30.70	0.000%	54	47	+102.117%