Dark

MSTR20250919C700
MSTR Sep 19 2025 700.00 Call (MSTR250919C00700000)
option OPRA

EOD

May 22, 2025

16.05-6.740%(-1.16)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	21.00	21.00	16.05	16.05	-6.740%	44	2,583	0.000%
2025-05-21	19.40	21.05	16.10	17.21	-2.933%	637	2,588	-6.740%
2025-05-20	20.00	20.00	17.73	17.73	-11.350%	22	2,520	-9.475%
2025-05-19	17.80	20.19	17.80	20.00	+7.527%	23	2,506	-19.750%
2025-05-16	18.37	20.62	17.50	18.60	-7.232%	370	2,511	-13.710%
2025-05-15	24.00	24.00	19.86	20.05	-21.984%	293	2,576	-19.950%
2025-05-14	25.77	26.35	24.85	25.70	-3.709%	66	2,626	-37.549%
2025-05-13	23.25	26.69	23.25	26.69	+12.284%	149	2,570	-39.865%
2025-05-12	27.35	27.35	23.77	23.77	-11.963%	16	2,582	-32.478%
2025-05-09	26.77	29.00	26.20	27.00	-1.099%	536	2,586	-40.556%
2025-05-08	24.00	28.00	23.45	27.30	+30.000%	653	2,548	-41.209%
2025-05-07	21.55	21.55	20.70	21.00	+2.439%	329	2,182	-23.571%
2025-05-06	20.15	20.50	19.70	20.50	-3.119%	113	2,410	-21.707%
2025-05-05	20.74	21.20	19.15	21.16	-8.398%	105	2,516	-24.149%
2025-05-02	23.18	24.00	21.63	23.10	+5.000%	194	2,506	-30.519%
2025-05-01	22.90	25.79	21.20	22.00	+4.762%	202	2,475	-27.045%
2025-04-30	20.50	22.51	19.90	21.00	-6.375%	8	2,592	-23.571%
2025-04-29	21.00	23.24	21.00	22.43	+9.148%	22	2,595	-28.444%
2025-04-28	21.60	21.80	19.18	20.55	-3.203%	138	2,594	-21.898%
2025-04-25	18.60	21.92	18.60	21.23	+20.011%	364	2,518	-24.399%
2025-04-24	17.45	18.04	17.10	17.69	-2.802%	44	2,548	-9.271%
2025-04-23	20.00	20.00	18.16	18.20	-3.294%	185	2,558	-11.813%
2025-04-22	14.15	19.50	14.00	18.82	+51.165%	269	2,440	-14.718%
2025-04-21	11.90	13.70	11.35	12.45	+21.463%	19	2,307	+28.916%
2025-04-17	10.60	10.88	9.20	10.25	+2.912%	110	2,284	+56.585%
2025-04-16	9.70	10.60	9.65	9.96	-0.400%	59	2,284	+61.145%
2025-04-15	10.21	10.50	9.50	10.00	-9.091%	85	2,314	+60.500%
2025-04-14	9.75	11.00	9.75	11.00	+5.769%	81	2,363	+45.909%
2025-04-11	7.75	10.65	7.75	10.40	+50.725%	66	2,325	+54.327%
2025-04-10	7.80	7.80	6.90	6.90	-10.968%	26	2,297	+132.609%
2025-04-09	6.59	8.25	6.20	7.75	+30.912%	175	2,276	+107.097%
2025-04-08	7.40	7.40	5.92	5.92	-15.429%	23	2,296	+171.115%
2025-04-07	8.10	9.35	7.00	7.00	-36.364%	18	2,282	+129.286%
2025-04-04	8.85	11.04	8.85	11.00	+19.826%	80	2,282	+45.909%
2025-04-03	10.00	10.00	8.60	9.18	-21.872%	383	2,288	+74.837%
2025-04-02	11.85	12.46	10.95	11.75	+7.306%	20	2,339	+36.596%
2025-04-01	9.08	10.95	9.08	10.95	+15.263%	101	2,338	+46.575%
2025-03-31	9.56	10.20	8.90	9.50	-13.636%	126	2,284	+68.947%
2025-03-28	13.90	13.90	10.85	11.00	-28.105%	136	2,198	+45.909%
2025-03-27	16.42	17.00	15.15	15.30	-10.787%	10	2,188	+4.902%
2025-03-26	18.90	18.90	17.00	17.15	-10.209%	35	2,185	-6.414%
2025-03-25	18.80	19.40	18.35	19.10	+1.326%	92	2,175	-15.969%
2025-03-24	15.85	18.99	15.65	18.85	+35.125%	455	2,161	-14.854%
2025-03-21	13.65	14.10	13.55	13.95	-3.125%	220	2,041	+15.054%
2025-03-20	16.49	17.20	14.40	14.40	-12.991%	6	1,962	+11.458%
2025-03-19	15.70	17.65	15.70	16.55	+12.969%	37	1,962	-3.021%
2025-03-18	13.62	15.35	13.57	14.65	-8.438%	15	1,952	+9.556%
2025-03-17	15.23	16.00	15.10	16.00	-9.297%	81	1,953	+0.313%
2025-03-14	13.63	17.75	13.63	17.64	+41.120%	298	2,031	-9.014%
2025-03-13	12.65	12.95	11.50	12.50	-2.950%	90	1,956	+28.400%
2025-03-12	13.30	13.30	11.53	12.88	-4.238%	719	1,956	+24.612%
2025-03-11	13.51	13.51	11.00	13.45	-2.182%	225	1,377	+19.331%
2025-03-10	17.50	17.50	13.20	13.75	-43.182%	24	1,330	+16.727%
2025-03-07	26.00	26.00	22.15	24.20	-6.564%	22	1,336	-33.678%
2025-03-06	23.30	29.00	23.30	25.90	+17.727%	46	1,333	-38.031%
2025-03-05	20.50	22.00	20.50	22.00	+35.802%	8	1,329	-27.045%
2025-03-04	14.40	19.70	14.10	16.20	+23.664%	55	1,330	-0.926%
2025-03-03	19.48	19.48	13.10	13.10	+10.084%	171	1,309	+22.519%
2025-02-28	9.33	12.04	9.33	11.90	+19.000%	38	1,302	+34.874%
2025-02-27	12.75	12.75	10.00	10.00	-16.248%	56	1,290	+60.500%
2025-02-26	11.40	11.95	10.40	11.94	+8.545%	99	1,269	+34.422%
2025-02-25	13.65	13.65	11.00	11.00	-36.343%	157	1,238	+45.909%
2025-02-24	19.42	19.42	16.37	17.28	-19.628%	55	1,140	-7.118%
2025-02-21	24.16	24.16	20.90	21.50	-8.198%	208	1,123	-25.349%
2025-02-20	21.82	23.45	21.56	23.42	+8.076%	23	1,108	-31.469%
2025-02-19	24.20	24.30	21.50	21.67	-5.454%	13	1,107	-25.934%
2025-02-18	23.40	23.40	22.30	22.92	-9.335%	74	1,106	-29.974%
2025-02-14	20.77	26.32	20.77	25.28	+19.810%	74	1,062	-36.511%
2025-02-13	19.90	21.14	19.70	21.10	0.000%	21	1,062	-23.934%
2025-02-12	20.13	21.10	20.00	21.10	-0.236%	24	1,059	-23.934%
2025-02-11	24.75	24.75	21.15	21.15	-15.737%	121	1,042	-24.113%
2025-02-10	27.45	27.45	25.10	25.10	-5.957%	32	940	-36.056%
2025-02-07	29.00	29.97	26.69	26.69	+0.907%	148	957	-39.865%
2025-02-06	31.10	31.30	26.45	26.45	-17.214%	10	919	-39.319%
2025-02-05	34.75	34.75	31.29	31.95	-11.569%	18	921	-49.765%
2025-02-04	35.80	36.50	35.80	36.13	-2.981%	4	915	-55.577%
2025-02-03	30.29	37.24	29.40	37.24	+9.208%	107	913	-56.901%
2025-01-31	35.85	38.05	34.10	34.10	-11.198%	48	834	-52.933%
2025-01-30	40.50	41.15	38.40	38.40	+1.053%	57	834	-58.203%
2025-01-29	36.10	38.00	36.10	38.00	-0.783%	7	836	-57.763%
2025-01-28	40.65	40.65	38.30	38.30	-8.153%	3	837	-58.094%
2025-01-27	43.10	43.95	36.95	41.70	-17.962%	23	835	-61.511%
2025-01-24	56.77	56.77	50.83	50.83	-13.672%	26	834	-68.424%
2025-01-23	61.75	63.95	58.88	58.88	-1.703%	25	835	-72.741%
2025-01-22	68.50	68.50	59.90	59.90	-16.921%	20	840	-73.205%
2025-01-21	70.50	72.10	63.45	72.10	-6.618%	13	828	-77.739%
2025-01-17	67.00	77.21	67.00	77.21	+27.199%	42	828	-79.213%
2025-01-16	52.60	60.70	52.60	60.70	+10.464%	318	828	-73.558%
2025-01-15	54.95	54.95	54.95	54.95	+12.834%	1	746	-70.792%
2025-01-14	47.10	53.85	46.80	48.70	+13.124%	154	746	-67.043%
2025-01-13	42.10	43.05	38.25	43.05	-12.232%	25	741	-62.718%
2025-01-10	47.93	49.05	47.93	49.05	-1.900%	6	724	-67.278%
2025-01-08	50.00	50.00	50.00	50.00	-7.407%	1	726	-67.900%
2025-01-07	61.50	61.50	53.20	54.00	-21.237%	9	726	-70.278%
2025-01-06	61.54	68.56	61.54	68.56	+34.273%	12	726	-76.590%
2025-01-03	37.05	51.06	37.05	51.06	+58.080%	18	722	-68.566%
2025-01-02	32.65	32.65	30.55	32.30	+11.379%	18	713	-50.310%
2024-12-31	36.70	36.70	29.00	29.00	-15.575%	476	338	-44.655%
2024-12-30	37.21	37.21	34.35	34.35	-26.477%	17	338	-53.275%
2024-12-27	51.15	51.15	46.20	46.72	-13.721%	50	342	-65.646%
2024-12-26	59.00	59.00	54.15	54.15	-16.692%	11	336	-70.360%
2024-12-24	64.69	65.00	64.69	65.00	+12.069%	3	332	-75.308%
2024-12-23	62.94	62.94	58.00	58.00	-16.451%	22	332	-72.328%
2024-12-20	61.00	69.42	61.00	69.42	+15.029%	14	333	-76.880%
2024-12-19	72.05	72.05	56.82	60.35	-8.073%	48	331	-73.405%
2024-12-18	76.50	83.09	65.65	65.65	-23.081%	20	329	-75.552%
2024-12-17	90.45	91.10	84.20	85.35	-12.596%	14	323	-81.195%
2024-12-16	106.81	110.84	97.65	97.65	-2.594%	30	323	-83.564%
2024-12-13	101.23	101.23	96.90	100.25	-7.262%	100	327	-83.990%
2024-12-12	107.95	108.10	107.45	108.10	-4.850%	4	287	-85.153%
2024-12-11	113.61	113.61	113.61	113.61	+17.670%	1	287	-85.873%
2024-12-10	91.97	96.55	87.30	96.55	-9.087%	20	287	-83.376%
2024-12-09	113.52	113.70	103.60	106.20	-12.951%	8	287	-84.887%
2024-12-05	137.31	137.31	122.00	122.00	-4.538%	26	285	-86.844%
2024-12-04	104.20	127.80	104.20	127.80	+24.489%	7	271	-87.441%
2024-12-03	106.60	116.46	102.66	102.66	-10.598%	21	270	-84.366%
2024-12-02	125.00	125.00	114.83	114.83	-10.029%	15	266	-86.023%
2024-11-29	140.35	142.35	127.63	127.63	-4.246%	14	266	-87.425%
2024-11-27	135.85	135.85	131.76	133.29	+17.956%	10	263	-87.959%
2024-11-26	129.65	137.44	104.04	113.00	-19.141%	24	263	-85.796%
2024-11-25	149.00	160.31	136.75	139.75	-24.459%	63	273	-88.515%
2024-11-22	155.70	189.79	151.80	185.00	+25.936%	250	321	-91.324%
2024-11-21	223.40	234.36	144.10	146.90	-25.127%	47	255	-89.074%
2024-11-20	187.11	209.25	187.00	196.20	+40.053%	139	263	-91.820%
2024-11-19	110.23	143.63	110.23	140.09	+40.371%	48	228	-88.543%
2024-11-18	91.76	102.00	91.76	99.80	+14.384%	45	212	-83.918%
2024-11-15	92.25	92.25	77.35	87.25	+4.616%	56	194	-81.605%
2024-11-14	79.95	85.00	78.00	83.40	+4.146%	32	201	-80.755%
2024-11-13	83.80	100.00	78.47	80.08	+1.367%	109	191	-79.958%
2024-11-12	62.45	79.61	61.00	79.00	0.000%	430	0	-79.684%