Dark

MSTR20250919C500
MSTR Sep 19 2025 500.00 Call (MSTR250919C00500000)
option OPRA

EOD

May 22, 2025

38.85-6.386%(-2.65)592

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	45.25	48.56	38.75	38.85	-6.386%	592	4,193	0.000%
2025-05-21	45.69	49.61	39.00	41.50	-11.287%	276	4,246	-6.386%
2025-05-20	45.45	47.00	42.50	46.78	+0.021%	59	4,333	-16.952%
2025-05-19	40.45	48.20	40.45	46.77	+7.765%	386	4,325	-16.934%
2025-05-16	45.71	46.65	40.40	43.40	-2.691%	328	4,357	-10.484%
2025-05-15	53.99	53.99	43.97	44.60	-19.640%	433	4,317	-12.892%
2025-05-14	57.80	60.20	52.50	55.50	-5.047%	140	4,444	-30.000%
2025-05-13	54.00	58.50	51.25	58.45	+11.503%	547	4,449	-33.533%
2025-05-12	58.00	58.50	50.83	52.42	-9.962%	203	4,226	-25.887%
2025-05-09	59.20	63.25	53.91	58.22	+0.692%	682	4,293	-33.270%
2025-05-08	53.78	61.08	51.95	57.82	+26.107%	485	4,138	-32.809%
2025-05-07	47.30	49.05	45.85	45.85	+2.207%	40	4,031	-15.267%
2025-05-06	42.35	45.85	42.35	44.86	-2.795%	77	4,040	-13.397%
2025-05-05	45.85	47.85	41.80	46.15	-6.862%	243	4,009	-15.818%
2025-05-02	49.18	52.20	47.38	49.55	+7.717%	388	3,857	-21.594%
2025-05-01	50.00	55.85	46.00	46.00	-1.182%	1,005	3,856	-15.543%
2025-04-30	45.00	48.51	41.50	46.55	-2.513%	81	4,347	-16.541%
2025-04-29	44.20	49.03	44.20	47.75	+7.063%	153	4,347	-18.639%
2025-04-28	45.60	45.60	39.80	44.60	-0.469%	187	4,320	-12.892%
2025-04-25	40.00	47.00	40.00	44.81	+17.921%	960	4,229	-13.301%
2025-04-24	38.30	38.39	36.25	38.00	+0.796%	187	4,162	+2.237%
2025-04-23	42.60	42.65	36.65	37.70	-2.835%	396	4,179	+3.050%
2025-04-22	30.50	40.52	30.50	38.80	+38.275%	498	4,282	+0.129%
2025-04-21	28.01	31.50	25.87	28.06	+11.349%	256	4,258	+38.453%
2025-04-17	25.17	26.05	23.40	25.20	+7.554%	89	4,101	+54.167%
2025-04-16	23.60	26.10	23.40	23.43	-1.761%	85	4,101	+65.813%
2025-04-15	26.20	27.05	23.15	23.85	-7.558%	80	4,091	+62.893%
2025-04-14	25.03	27.25	23.50	25.80	+4.116%	122	4,067	+50.581%
2025-04-11	19.00	26.20	19.00	24.78	+42.006%	774	4,067	+56.780%
2025-04-10	19.06	19.33	16.80	17.45	-18.837%	178	3,929	+122.636%
2025-04-09	16.05	22.60	14.15	21.50	+59.970%	725	3,989	+80.698%
2025-04-08	18.20	18.80	13.20	13.44	-26.477%	230	3,477	+189.063%
2025-04-07	17.00	27.00	17.00	18.28	-26.290%	132	3,558	+112.527%
2025-04-04	22.00	25.40	20.90	24.80	+18.831%	468	3,537	+56.653%
2025-04-03	20.45	22.95	19.79	20.87	-21.245%	576	3,535	+86.152%
2025-04-02	23.75	28.36	23.75	26.50	+6.255%	73	3,598	+46.604%
2025-04-01	21.65	25.70	19.75	24.94	+19.159%	855	3,597	+55.774%
2025-03-31	21.32	22.42	19.55	20.93	-12.427%	70	3,135	+85.619%
2025-03-28	30.00	30.00	23.05	23.90	-25.545%	190	3,124	+62.552%
2025-03-27	33.50	34.85	30.60	32.10	-7.891%	295	3,079	+21.028%
2025-03-26	37.50	38.95	33.00	34.85	-11.638%	80	2,959	+11.478%
2025-03-25	37.17	39.98	36.69	39.44	+3.165%	459	2,932	-1.496%
2025-03-24	33.58	38.34	31.00	38.23	+36.927%	469	2,677	+1.622%
2025-03-21	27.80	28.55	26.75	27.92	-3.558%	912	2,523	+39.148%
2025-03-20	31.10	31.54	28.05	28.95	-8.095%	74	2,384	+34.197%
2025-03-19	28.50	33.66	28.50	31.50	+17.625%	644	2,402	+23.333%
2025-03-18	26.75	29.05	24.75	26.78	-11.646%	81	2,126	+45.071%
2025-03-17	30.00	31.00	27.50	30.31	-6.738%	715	2,109	+28.176%
2025-03-14	26.45	32.95	24.80	32.50	+38.122%	1,416	2,003	+19.538%
2025-03-13	23.35	24.25	21.10	23.53	+5.516%	196	1,734	+65.108%
2025-03-12	25.00	25.93	21.27	22.30	-8.980%	122	1,734	+74.215%
2025-03-11	22.64	24.50	20.39	24.50	+13.953%	135	1,759	+58.571%
2025-03-10	30.05	30.05	21.50	21.50	-42.204%	142	1,675	+80.698%
2025-03-07	39.65	42.60	36.35	37.20	-10.663%	172	1,662	+4.435%
2025-03-06	34.95	47.31	34.95	41.64	+7.597%	378	1,673	-6.700%
2025-03-05	28.15	38.85	28.15	38.70	+29.000%	127	1,692	+0.388%
2025-03-04	20.50	34.15	20.35	30.00	+30.435%	137	1,684	+29.500%
2025-03-03	33.40	33.40	22.70	23.00	+6.977%	145	1,714	+68.913%
2025-02-28	17.27	21.50	16.80	21.50	+19.048%	198	1,633	+80.698%
2025-02-27	21.35	22.00	18.00	18.06	-12.160%	136	1,602	+115.116%
2025-02-26	19.20	20.70	18.90	20.56	+2.800%	199	1,546	+88.959%
2025-02-25	24.70	24.70	19.70	20.00	-34.534%	553	1,471	+94.250%
2025-02-24	34.00	34.45	28.08	30.55	-13.701%	174	1,477	+27.169%
2025-02-21	42.20	42.20	35.40	35.40	-13.890%	282	1,405	+9.746%
2025-02-20	41.20	41.23	39.00	41.11	+5.437%	63	1,340	-5.497%
2025-02-19	44.25	44.25	38.75	38.99	-6.161%	41	1,322	-0.359%
2025-02-18	42.60	44.00	40.50	41.55	-9.339%	91	1,347	-6.498%
2025-02-14	40.50	46.20	39.85	45.83	+17.242%	24	1,284	-15.230%
2025-02-13	39.00	39.09	36.40	39.09	+1.532%	10	1,284	-0.614%
2025-02-12	37.76	39.10	37.20	38.50	-0.388%	29	1,282	+0.909%
2025-02-11	45.10	45.10	38.60	38.65	-15.887%	182	1,275	+0.517%
2025-02-10	44.16	45.95	44.15	45.95	+2.567%	28	1,121	-15.452%
2025-02-07	52.10	52.12	44.80	44.80	0.000%	96	1,116	-13.281%
2025-02-06	54.45	55.00	43.75	44.80	-14.667%	59	1,097	-13.281%
2025-02-05	57.50	57.73	52.50	52.50	-11.765%	17	1,129	-26.000%
2025-02-04	60.78	61.46	58.70	59.50	-0.151%	31	1,122	-34.706%
2025-02-03	48.50	59.59	48.08	59.59	+6.773%	163	1,120	-34.804%
2025-01-31	60.58	60.58	55.70	55.81	-7.752%	52	996	-30.389%
2025-01-30	64.50	65.83	59.50	60.50	+3.685%	93	996	-35.785%
2025-01-29	60.49	60.49	58.13	58.35	-1.850%	8	970	-33.419%
2025-01-28	66.50	66.50	58.44	59.45	-10.816%	43	967	-34.651%
2025-01-27	66.36	68.70	57.00	66.66	-4.635%	63	970	-41.719%
2025-01-24	85.21	85.21	69.90	69.90	-17.571%	30	959	-44.421%
2025-01-23	84.92	95.01	84.80	84.80	-5.039%	12	957	-54.186%
2025-01-22	99.85	99.85	88.33	89.30	-11.365%	51	954	-56.495%
2025-01-21	108.00	113.35	91.17	100.75	-7.560%	40	977	-61.439%
2025-01-17	97.00	109.00	97.00	108.99	+25.927%	150	966	-64.355%
2025-01-16	82.92	86.55	82.50	86.55	+4.277%	66	966	-55.113%
2025-01-15	82.28	85.40	79.60	83.00	+14.011%	41	942	-53.193%
2025-01-14	69.55	77.30	69.35	72.80	+14.196%	33	923	-46.635%
2025-01-13	63.40	63.90	58.50	63.75	-6.730%	37	906	-39.059%
2025-01-10	69.00	72.45	65.60	68.35	-4.245%	36	897	-43.160%
2025-01-08	75.85	75.85	66.35	71.38	-7.021%	23	879	-45.573%
2025-01-07	81.00	87.25	76.48	76.77	-25.933%	19	879	-49.394%
2025-01-06	87.00	103.65	87.00	103.65	+38.200%	67	868	-62.518%
2025-01-03	54.78	76.25	54.78	75.00	+49.105%	394	845	-48.200%
2025-01-02	51.27	54.90	50.30	50.30	+10.186%	119	703	-22.763%
2024-12-31	55.15	55.15	45.29	45.65	-13.868%	65	663	-14.896%
2024-12-30	63.00	63.55	53.00	53.00	-23.851%	64	663	-26.698%
2024-12-27	76.08	76.20	69.60	69.60	-13.293%	132	655	-44.181%
2024-12-26	85.13	86.10	80.15	80.27	-13.222%	36	646	-51.601%
2024-12-24	90.50	95.90	90.50	92.50	+13.567%	155	625	-58.000%
2024-12-23	96.40	96.40	81.45	81.45	-17.727%	66	625	-52.302%
2024-12-20	74.55	99.00	74.55	99.00	+21.472%	24	592	-60.758%
2024-12-19	93.80	94.50	79.00	81.50	-14.211%	30	584	-52.331%
2024-12-18	108.86	115.85	87.75	95.00	-17.391%	65	584	-59.105%
2024-12-17	126.00	126.00	115.00	115.00	-12.587%	27	546	-66.217%
2024-12-16	140.75	149.23	131.56	131.56	-1.424%	79	529	-70.470%
2024-12-13	137.33	137.33	128.00	133.46	+2.331%	26	511	-70.890%
2024-12-12	138.15	138.51	128.24	130.42	-10.055%	15	512	-70.212%
2024-12-11	145.00	145.00	145.00	145.00	+15.889%	2	507	-73.207%
2024-12-10	129.05	131.32	116.95	125.12	-1.982%	76	504	-68.950%
2024-12-09	139.18	139.18	127.65	127.65	-14.792%	8	515	-69.565%
2024-12-06	149.00	150.36	144.00	149.81	+1.912%	208	508	-74.067%
2024-12-05	181.15	181.15	147.00	147.00	-3.796%	28	518	-73.571%
2024-12-04	136.00	158.05	128.00	152.80	+16.954%	56	509	-74.575%
2024-12-03	145.00	145.00	130.65	130.65	-7.209%	5	495	-70.264%
2024-12-02	150.00	150.00	140.80	140.80	-12.547%	3	492	-72.408%
2024-11-29	170.30	173.30	161.00	161.00	-0.617%	16	491	-75.870%
2024-11-27	158.65	162.00	156.00	162.00	+21.348%	15	478	-76.019%
2024-11-26	156.75	166.83	127.00	133.50	-20.757%	73	478	-70.899%
2024-11-25	199.44	199.44	165.00	168.47	-15.495%	62	447	-76.940%
2024-11-22	183.70	220.00	174.00	199.36	+25.898%	110	455	-80.513%
2024-11-21	260.00	271.80	158.35	158.35	-35.089%	43	402	-75.466%
2024-11-20	204.17	247.00	197.29	243.95	+35.867%	174	394	-84.075%
2024-11-19	141.96	181.67	140.90	179.55	+44.798%	185	396	-78.363%
2024-11-18	120.00	128.62	120.00	124.00	+11.712%	77	356	-68.669%
2024-11-15	106.50	111.00	104.61	111.00	+4.816%	8	336	-65.000%
2024-11-14	105.00	106.60	99.68	105.90	+1.631%	12	334	-63.314%
2024-11-13	135.99	136.00	104.00	104.20	+0.434%	31	331	-62.716%
2024-11-12	83.00	105.29	80.56	103.75	+19.116%	159	316	-62.554%
2024-11-11	62.15	87.95	61.00	87.10	+91.009%	106	243	-55.396%
2024-11-08	47.94	47.94	43.50	45.60	-10.798%	36	171	-14.803%
2024-11-07	47.95	52.80	47.95	51.12	+12.823%	79	157	-24.002%
2024-11-06	43.16	45.31	43.16	45.31	+34.053%	6	93	-14.257%
2024-11-05	38.50	38.52	33.80	33.80	-4.113%	9	88	+14.941%
2024-11-01	35.25	35.25	35.25	35.25	-15.569%	6	89	+10.213%
2024-10-31	40.00	41.75	38.00	41.75	+1.829%	41	86	-6.946%
2024-10-30	39.63	43.00	39.63	41.00	-4.651%	33	50	-5.244%
2024-10-29	48.40	48.40	42.00	43.00	0.000%	20	20	-9.651%