Dark

MSTR20270115C150
MSTR Jan 15 2027 150.00 Call (MSTR270115C00150000)
option OPRA

EOD

May 19, 2025

294.21+1.459%(+4.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	294.21	294.21	294.21	294.21	+1.459%	1	1,071	0.000%
2025-05-16	276.79	289.98	276.79	289.98	+2.557%	6	1,071	+1.459%
2025-05-15	281.69	282.75	281.69	282.75	-5.825%	5	1,073	+4.053%
2025-05-14	300.24	300.24	300.24	300.24	-3.363%	1	1,075	-2.008%
2025-05-13	301.50	310.69	301.50	310.69	+2.160%	2	1,076	-5.304%
2025-05-09	304.12	304.12	304.12	304.12	-1.605%	2	1,076	-3.259%
2025-05-08	299.19	309.08	297.45	309.08	+6.948%	7	1,077	-4.811%
2025-05-02	289.00	289.00	289.00	289.00	-0.066%	10	1,082	+1.803%
2025-05-01	289.19	289.19	289.19	289.19	+5.930%	5	1,082	+1.736%
2025-04-30	273.00	273.00	273.00	273.00	+2.864%	1	1,082	+7.769%
2025-04-25	265.40	265.40	265.40	265.40	+8.681%	2	1,083	+10.855%
2025-04-24	244.20	244.20	244.20	244.20	-0.164%	1	1,083	+20.479%
2025-04-22	244.60	244.60	244.60	244.60	+23.886%	1	1,083	+20.282%
2025-04-11	197.44	197.44	197.44	197.44	+1.538%	10	1,082	+49.012%
2025-04-09	158.91	194.45	158.91	194.45	+14.477%	10	1,077	+51.304%
2025-04-07	158.51	180.00	158.51	169.86	-10.017%	9	1,077	+73.207%
2025-04-04	183.90	190.25	168.00	188.77	+5.317%	28	1,083	+55.856%
2025-04-03	186.41	186.41	179.24	179.24	-12.880%	3	1,091	+64.143%
2025-04-02	205.74	205.74	205.74	205.74	+5.168%	1	1,094	+43.001%
2025-04-01	198.77	198.77	195.14	195.63	+3.240%	4	1,094	+50.391%
2025-03-31	184.86	189.49	184.86	189.49	-4.293%	2	1,094	+55.264%
2025-03-28	197.99	197.99	197.99	197.99	-12.235%	2	1,095	+48.598%
2025-03-27	225.59	225.59	225.59	225.59	-0.809%	1	1,096	+30.418%
2025-03-26	227.43	227.43	227.43	227.43	-2.307%	1	1,095	+29.363%
2025-03-25	232.80	232.80	232.80	232.80	+5.847%	1	1,095	+26.379%
2025-03-24	219.94	219.94	219.94	219.94	+11.730%	1	1,094	+33.768%
2025-03-21	196.85	196.85	196.85	196.85	-0.846%	10	1,093	+49.459%
2025-03-19	199.43	199.43	198.49	198.53	+6.268%	6	1,094	+48.194%
2025-03-14	186.82	186.82	186.82	186.82	+11.788%	10	1,094	+57.483%
2025-03-13	169.38	169.47	162.91	167.12	+6.061%	52	1,049	+76.047%
2025-03-11	157.57	157.57	157.57	157.57	+6.165%	1	1,049	+86.717%
2025-03-10	156.95	157.70	147.50	148.42	-26.811%	9	1,050	+98.228%
2025-03-07	196.72	203.34	196.70	202.79	+3.851%	12	1,044	+45.081%
2025-03-05	195.27	195.27	195.27	195.27	+5.952%	1	1,039	+50.668%
2025-03-04	184.30	184.30	184.30	184.30	+18.903%	1	1,038	+59.636%
2025-02-28	155.00	155.00	155.00	155.00	+1.307%	4	1,037	+89.813%
2025-02-27	153.00	153.00	153.00	153.00	+2.000%	1	1,035	+92.294%
2025-02-26	150.00	150.00	150.00	150.00	-0.662%	1	1,036	+96.140%
2025-02-25	163.00	163.00	148.25	151.00	-19.251%	8	1,036	+94.841%
2025-02-24	187.84	187.84	187.00	187.00	-6.500%	4	1,031	+57.332%
2025-02-21	210.50	210.50	200.00	200.00	-7.864%	4	1,029	+47.105%
2025-02-20	217.07	217.07	217.07	217.07	-4.794%	5	1,029	+35.537%
2025-02-14	234.00	234.00	228.00	228.00	+7.547%	4	1,031	+29.039%
2025-02-11	215.00	215.00	212.00	212.00	-6.298%	3	1,031	+38.778%
2025-02-07	226.25	226.25	226.25	226.25	+0.919%	4	1,028	+30.038%
2025-02-06	224.21	224.29	224.19	224.19	-4.803%	3	1,030	+31.232%
2025-02-05	235.50	235.50	235.50	235.50	-2.323%	1	1,033	+24.930%
2025-02-04	239.35	241.10	239.35	241.10	+2.347%	2	1,033	+22.028%
2025-01-31	235.00	235.57	235.00	235.57	-0.072%	4	1,032	+24.893%
2025-01-28	232.68	235.74	232.68	235.74	+1.102%	4	1,032	+24.803%
2025-01-27	225.00	233.17	225.00	233.17	-10.663%	3	1,029	+26.178%
2025-01-24	263.78	263.78	261.00	261.00	-4.745%	4	1,029	+12.724%
2025-01-22	272.07	274.00	272.07	274.00	-1.162%	4	1,029	+7.376%
2025-01-21	277.22	277.22	277.22	277.22	+3.828%	1	1,026	+6.129%
2025-01-16	250.33	267.00	250.33	267.00	+14.103%	13	1,026	+10.191%
2025-01-14	234.00	234.00	234.00	234.00	+6.364%	1	1,026	+25.731%
2025-01-13	219.95	220.00	219.95	220.00	-12.000%	6	1,026	+33.732%
2025-01-07	267.88	267.88	250.00	250.00	+3.477%	3	1,026	+17.684%
2025-01-03	205.00	241.80	205.00	241.60	+19.740%	46	1,026	+21.776%
2025-01-02	215.00	215.00	201.77	201.77	+6.666%	20	1,031	+45.815%
2024-12-31	204.00	204.00	189.16	189.16	-9.924%	3	1,016	+55.535%
2024-12-30	210.00	210.00	210.00	210.00	-15.278%	20	1,016	+40.100%
2024-12-26	247.87	247.87	247.87	247.87	-5.771%	1	997	+18.695%
2024-12-19	263.79	263.79	263.05	263.05	+3.315%	150	997	+11.846%
2024-12-18	283.25	283.65	254.60	254.61	-19.795%	7	847	+15.553%
2024-12-16	317.45	317.45	317.45	317.45	+3.189%	1	844	-7.321%
2024-12-13	295.55	307.64	295.55	307.64	+1.817%	4	844	-4.365%
2024-12-12	302.15	302.15	302.15	302.15	+7.145%	1	845	-2.628%
2024-12-10	268.65	282.00	268.65	282.00	+1.148%	3	845	+4.330%
2024-12-09	281.96	281.96	278.64	278.80	-9.020%	11	844	+5.527%
2024-12-06	306.44	306.44	306.44	306.44	+3.527%	2	842	-3.991%
2024-12-04	296.00	296.00	296.00	296.00	+3.634%	1	842	-0.605%
2024-12-03	299.85	299.85	285.62	285.62	+8.165%	2	842	+3.007%
2024-11-26	294.38	294.38	264.06	264.06	-17.251%	7	844	+11.418%
2024-11-25	340.00	340.00	319.11	319.11	-11.173%	5	846	-7.803%
2024-11-22	324.14	359.25	324.14	359.25	+17.934%	4	845	-18.104%
2024-11-21	386.44	386.44	304.62	304.62	-17.921%	10	844	-3.417%
2024-11-20	371.13	371.13	371.13	371.13	+11.877%	1	841	-20.726%
2024-11-19	308.20	331.90	308.20	331.73	+14.390%	14	842	-11.310%
2024-11-18	260.96	290.00	260.96	290.00	+18.367%	4	838	+1.452%
2024-11-15	245.00	245.00	245.00	245.00	-7.895%	2	834	+20.086%
2024-11-13	266.00	266.00	266.00	266.00	+2.367%	10	834	+10.605%
2024-11-12	253.37	259.85	249.69	259.85	+6.921%	3	844	+13.223%
2024-11-11	204.90	243.03	204.90	243.03	+37.460%	83	845	+21.059%
2024-11-08	176.80	176.80	176.80	176.80	+8.433%	2	843	+66.408%
2024-11-06	163.00	163.85	162.90	163.05	+14.469%	65	843	+80.442%
2024-11-05	141.80	142.44	141.80	142.44	+1.021%	2	800	+106.550%
2024-11-01	159.57	159.58	140.35	141.00	-10.191%	24	799	+108.660%
2024-10-30	157.45	163.75	157.00	157.00	-5.422%	5	798	+87.395%
2024-10-29	171.31	171.31	166.00	166.00	+3.763%	11	798	+77.235%
2024-10-28	159.98	159.98	159.98	159.98	+12.511%	6	798	+83.904%
2024-10-25	152.08	152.08	142.19	142.19	-1.503%	48	804	+106.913%
2024-10-24	144.36	144.36	144.36	144.36	+11.907%	1	795	+103.803%
2024-10-22	129.00	129.00	129.00	129.00	+3.200%	3	795	+128.070%
2024-10-21	127.04	127.04	125.00	125.00	+2.982%	2	792	+135.368%
2024-10-18	120.00	122.50	120.00	121.38	+1.226%	10	792	+142.388%
2024-10-14	125.00	125.00	119.91	119.91	+2.883%	3	792	+145.359%
2024-10-11	116.55	116.55	116.55	116.55	+14.828%	2	792	+152.432%
2024-10-10	104.20	104.20	101.50	101.50	-9.914%	17	793	+189.862%
2024-10-08	107.72	112.67	107.72	112.67	+5.883%	6	794	+161.125%
2024-10-07	107.95	109.98	106.41	106.41	+12.294%	12	793	+176.487%
2024-10-04	94.76	94.76	94.76	94.76	+6.352%	8	782	+210.479%
2024-10-02	82.88	91.02	82.88	89.10	+8.553%	11	784	+230.202%
2024-10-01	82.85	82.85	81.25	82.08	+9.294%	7	778	+258.443%
2024-09-24	74.35	75.10	72.70	75.10	+3.259%	8	774	+291.758%
2024-09-23	70.35	74.10	68.56	72.73	+6.877%	10	774	+304.524%
2024-09-20	70.40	70.40	68.05	68.05	-2.786%	1,522	771	+332.344%
2024-09-19	70.00	70.00	70.00	70.00	+7.395%	1	10	+320.300%
2024-09-18	65.26	65.26	65.18	65.18	-0.336%	8	10	+351.381%
2024-09-17	65.40	65.40	65.40	65.40	-1.059%	1	2	+349.862%
2024-09-16	67.59	67.59	66.10	66.10	0.000%	2	2	+345.098%