Dark

MSTR20270115C175
MSTR Jan 15 2027 175.00 Call (MSTR270115C00175000)
option OPRA

EOD

May 16, 2025

265.67-2.756%(-7.53)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	265.67	265.67	265.67	265.67	-2.756%	4	1,678	0.000%
2025-05-15	267.70	273.20	267.70	273.20	-6.614%	2	1,678	-2.756%
2025-05-13	292.55	292.55	292.55	292.55	+13.010%	1	1,677	-9.188%
2025-05-05	258.87	258.87	258.87	258.87	-0.362%	1	1,677	+2.627%
2025-04-30	259.81	259.81	259.81	259.81	-0.410%	2	1,676	+2.255%
2025-04-29	260.90	261.06	260.88	260.88	+12.886%	9	1,678	+1.836%
2025-04-24	231.40	231.40	231.10	231.10	+0.286%	28	1,678	+14.959%
2025-04-23	230.44	230.44	230.44	230.44	+12.569%	2	1,706	+15.288%
2025-04-16	204.71	204.71	204.71	204.71	+1.342%	2	1,706	+29.779%
2025-04-14	202.00	202.00	202.00	202.00	+22.461%	28	1,706	+31.520%
2025-04-09	174.75	174.75	164.95	164.95	+17.821%	2	1,700	+61.061%
2025-04-08	150.00	150.00	140.00	140.00	-11.252%	2	1,701	+89.764%
2025-04-07	157.75	157.75	157.75	157.75	-23.928%	1	1,702	+68.412%
2025-03-26	207.37	207.37	207.37	207.37	-1.720%	1	1,702	+28.114%
2025-03-24	211.00	211.00	211.00	211.00	+14.085%	1	1,702	+25.910%
2025-03-21	184.95	184.95	184.95	184.95	+1.066%	10	1,703	+43.644%
2025-03-14	172.35	183.00	172.35	183.00	+19.694%	8	1,704	+45.175%
2025-03-13	152.89	152.89	152.89	152.89	-1.501%	1	1,706	+73.765%
2025-03-12	159.00	159.00	145.62	155.22	+14.528%	5	1,706	+71.157%
2025-03-10	135.47	135.53	135.47	135.53	-30.852%	2	1,707	+96.023%
2025-03-07	196.00	196.00	196.00	196.00	+2.296%	2	1,707	+35.546%
2025-03-06	191.60	191.60	191.60	191.60	+32.320%	1	1,707	+38.659%
2025-03-03	148.29	148.47	144.80	144.80	+3.651%	167	1,707	+83.474%
2025-02-27	139.70	139.70	139.70	139.70	-2.478%	1	1,787	+90.172%
2025-02-26	145.00	147.75	143.25	143.25	+0.350%	21	1,787	+85.459%
2025-02-25	139.78	142.75	139.78	142.75	-19.577%	32	1,787	+86.109%
2025-02-24	169.00	177.50	169.00	177.50	-6.357%	2	1,786	+49.673%
2025-02-21	187.55	189.55	187.55	189.55	-5.268%	10	1,785	+40.158%
2025-02-20	200.00	200.09	200.00	200.09	-5.171%	2	1,785	+32.775%
2025-02-19	211.00	211.00	211.00	211.00	-0.472%	2	1,786	+25.910%
2025-02-18	210.00	212.00	210.00	212.00	-1.166%	2	1,788	+25.316%
2025-02-14	214.50	214.50	214.50	214.50	+4.690%	2	1,790	+23.855%
2025-02-11	204.89	204.89	204.89	204.89	-9.593%	1	1,790	+29.665%
2025-01-31	226.63	226.63	226.63	226.63	-1.807%	2	1,791	+17.226%
2025-01-27	230.80	230.80	230.80	230.80	-13.558%	1	1,791	+15.108%
2025-01-23	267.00	267.00	267.00	267.00	+3.089%	2	1,790	-0.498%
2025-01-22	259.00	259.00	259.00	259.00	-3.807%	1	1,789	+2.575%
2025-01-21	270.50	270.50	269.25	269.25	+8.033%	2	1,789	-1.330%
2025-01-15	249.23	249.23	249.23	249.23	+9.658%	1	1,789	+6.596%
2025-01-07	245.00	245.00	222.75	227.28	-8.336%	10	1,790	+16.891%
2025-01-06	244.60	247.95	244.60	247.95	+7.804%	3	1,789	+7.147%
2025-01-03	219.12	230.00	219.12	230.00	+24.980%	6	1,789	+15.509%
2024-12-31	197.00	197.00	184.03	184.03	-22.350%	2	1,787	+44.362%
2024-12-23	242.00	242.00	237.00	237.00	+5.333%	2	1,787	+12.097%
2024-12-19	225.00	225.00	225.00	225.00	-22.678%	1	1,786	+18.076%
2024-12-13	290.99	290.99	290.99	290.99	-2.024%	2	1,786	-8.701%
2024-12-12	296.00	297.00	296.00	297.00	+15.564%	2	1,787	-10.549%
2024-12-10	267.55	267.55	257.00	257.00	-6.375%	2	1,788	+3.374%
2024-12-09	274.50	274.50	274.50	274.50	-8.117%	1	1,786	-3.217%
2024-12-06	301.45	301.45	298.75	298.75	-4.659%	12	1,786	-11.073%
2024-12-05	313.35	313.35	313.35	313.35	+6.582%	1	1,792	-15.216%
2024-12-04	275.55	294.00	275.55	294.00	+2.460%	4	1,792	-9.636%
2024-12-02	290.00	290.00	284.65	286.94	+16.006%	7	1,793	-7.413%
2024-11-26	288.54	288.54	247.35	247.35	-21.456%	3	1,795	+7.407%
2024-11-22	314.08	314.92	314.08	314.92	-20.815%	20	1,796	-15.639%
2024-11-21	397.70	397.70	397.70	397.70	+8.112%	1	1,800	-33.198%
2024-11-20	367.86	367.86	367.86	367.86	+17.004%	3	1,800	-27.780%
2024-11-19	305.00	314.40	305.00	314.40	+32.854%	2	1,803	-15.499%
2024-11-15	235.00	236.65	235.00	236.65	+3.305%	6	1,803	+12.263%
2024-11-14	235.20	235.20	229.08	229.08	+6.997%	4	1,805	+15.973%
2024-11-11	212.28	214.10	208.60	214.10	+24.985%	6	1,806	+24.087%
2024-11-08	171.30	171.30	171.30	171.30	+9.331%	6	1,807	+55.090%
2024-11-07	156.68	156.68	156.68	156.68	-0.603%	2	1,807	+69.562%
2024-11-06	154.10	157.63	154.00	157.63	+25.702%	12	1,806	+68.540%
2024-11-04	131.50	135.25	125.40	125.40	-7.624%	9	1,816	+111.858%
2024-11-01	144.86	151.00	135.75	135.75	-5.070%	20	1,814	+95.705%
2024-10-31	149.85	150.00	141.50	143.00	-6.230%	9	1,805	+85.783%
2024-10-30	154.70	154.70	152.50	152.50	-3.548%	7	1,796	+74.210%
2024-10-29	158.11	158.11	158.11	158.11	+7.266%	1	1,794	+68.029%
2024-10-28	148.00	148.00	145.00	147.40	+5.286%	5	1,795	+80.237%
2024-10-25	143.48	143.48	140.00	140.00	+9.375%	6	1,797	+89.764%
2024-10-24	129.40	129.40	128.00	128.00	+10.392%	10	1,797	+107.555%
2024-10-23	122.59	122.59	112.03	115.95	-5.732%	5	1,793	+129.125%
2024-10-22	123.00	123.00	123.00	123.00	+1.110%	1	1,796	+115.992%
2024-10-21	117.00	121.65	116.00	121.65	-0.287%	4	1,795	+118.389%
2024-10-18	109.69	122.00	109.69	122.00	+22.000%	18	1,791	+117.762%
2024-10-17	100.00	100.00	100.00	100.00	-3.382%	5	1,797	+165.670%
2024-10-16	103.75	103.75	103.50	103.50	-2.954%	5	1,797	+156.686%
2024-10-15	112.00	115.00	99.00	106.65	-3.045%	18	1,798	+149.105%
2024-10-14	124.00	128.00	110.00	110.00	-3.846%	18	1,796	+141.518%
2024-10-11	105.56	114.40	105.56	114.40	+17.817%	4	1,783	+132.229%
2024-10-10	93.90	97.10	93.90	97.10	-6.912%	11	1,781	+173.605%
2024-10-09	104.31	104.31	104.31	104.31	-1.296%	1	1,789	+154.693%
2024-10-08	105.68	105.68	105.68	105.68	+5.322%	6	1,788	+151.391%
2024-10-07	97.00	100.34	97.00	100.34	+29.221%	5	1,794	+164.770%
2024-10-03	74.18	77.65	74.18	77.65	-1.833%	2	1,797	+242.138%
2024-10-01	81.00	81.00	75.30	79.10	-7.410%	18	1,798	+235.866%
2024-09-30	88.00	88.00	83.01	85.43	+1.101%	115	1,797	+210.980%
2024-09-27	86.00	90.40	84.50	84.50	+27.682%	130	1,824	+214.402%
2024-09-24	67.00	67.83	66.00	66.18	-0.854%	8	1,854	+301.435%
2024-09-23	61.54	66.75	61.54	66.75	+6.341%	4	1,856	+298.007%
2024-09-20	62.55	64.32	61.06	62.77	-4.966%	1,158	1,856	+323.244%
2024-09-19	63.10	66.50	62.28	66.05	+15.432%	76	2,181	+302.226%
2024-09-18	59.27	61.39	55.00	57.22	+2.087%	1,345	2,159	+364.296%
2024-09-17	63.81	66.25	56.05	56.05	-10.592%	1,021	822	+373.988%
2024-09-16	63.60	64.00	62.37	62.69	0.000%	168	84	+323.784%