Dark

MSTR20270115C380
MSTR Jan 15 2027 380.00 Call (MSTR270115C00380000)
option OPRA

EOD

May 19, 2025

180.05-6.175%(-11.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	180.05	180.05	180.05	180.05	-6.175%	1	607	0.000%
2025-05-12	191.90	191.90	191.90	191.90	-2.840%	5	607	-6.175%
2025-05-08	197.51	197.51	197.51	197.51	+7.325%	1	607	-8.840%
2025-05-07	184.03	184.03	184.03	184.03	+5.040%	2	607	-2.163%
2025-05-06	173.85	175.20	173.50	175.20	-3.204%	3	607	+2.768%
2025-05-05	174.70	181.00	170.18	181.00	-0.099%	44	608	-0.525%
2025-05-02	181.19	181.19	181.18	181.18	-2.691%	6	609	-0.624%
2025-05-01	185.00	186.19	185.00	186.19	+6.121%	15	606	-3.298%
2025-04-30	174.95	176.35	172.95	175.45	-1.099%	6	606	+2.622%
2025-04-29	177.40	177.40	177.40	177.40	+8.105%	1	607	+1.494%
2025-04-28	166.08	166.15	164.10	164.10	-3.471%	267	607	+9.720%
2025-04-25	166.63	170.00	166.63	170.00	+4.218%	4	610	+5.912%
2025-04-24	163.12	163.12	163.12	163.12	+6.719%	1	610	+10.379%
2025-04-23	152.85	152.85	152.85	152.85	+1.098%	3	611	+17.795%
2025-04-22	151.19	151.19	151.19	151.19	+34.331%	1	614	+19.089%
2025-04-11	111.00	112.55	111.00	112.55	+22.337%	6	615	+59.973%
2025-04-09	92.00	92.00	92.00	92.00	+2.018%	1	614	+95.707%
2025-04-08	105.00	105.00	90.18	90.18	-12.276%	51	613	+99.656%
2025-04-07	103.80	103.80	102.80	102.80	-3.019%	2	654	+75.146%
2025-04-03	112.02	112.02	106.00	106.00	-3.794%	2	655	+69.858%
2025-04-01	110.18	110.18	110.18	110.18	+1.548%	1	654	+63.414%
2025-03-31	104.45	109.49	104.45	108.50	-4.237%	61	655	+65.945%
2025-03-28	128.00	128.00	113.30	113.30	-13.511%	10	709	+58.914%
2025-03-27	131.00	131.00	131.00	131.00	-3.676%	1	704	+37.443%
2025-03-26	143.00	143.00	136.00	136.00	-5.444%	2	703	+32.390%
2025-03-25	143.83	143.83	143.83	143.83	+3.141%	1	701	+25.183%
2025-03-24	135.92	139.45	135.72	139.45	+19.188%	23	701	+29.114%
2025-03-21	117.00	117.00	117.00	117.00	-3.505%	2	690	+53.889%
2025-03-20	121.25	121.25	121.25	121.25	+2.407%	10	691	+48.495%
2025-03-19	115.03	118.60	115.03	118.40	+12.270%	8	691	+52.069%
2025-03-18	105.46	105.46	105.46	105.46	-4.127%	1	685	+70.728%
2025-03-17	113.47	116.00	110.00	110.00	+1.252%	14	684	+63.682%
2025-03-14	104.02	108.64	104.02	108.64	+12.732%	22	691	+65.731%
2025-03-13	97.00	99.69	96.00	96.37	+2.217%	145	699	+86.832%
2025-03-12	100.47	100.47	94.28	94.28	+9.628%	21	699	+90.974%
2025-03-11	86.00	86.00	86.00	86.00	+1.141%	1	698	+109.360%
2025-03-10	87.53	87.53	85.03	85.03	-36.921%	2	698	+111.749%
2025-03-06	134.80	134.80	134.80	134.80	+23.670%	1	698	+33.568%
2025-03-05	109.00	109.00	109.00	109.00	+9.197%	1	698	+65.183%
2025-03-03	99.40	99.82	99.40	99.82	+20.178%	2	697	+80.375%
2025-02-27	83.06	83.06	83.06	83.06	-1.459%	1	696	+116.771%
2025-02-26	88.60	88.76	84.29	84.29	+0.345%	3	696	+113.608%
2025-02-25	90.90	90.90	84.00	84.00	-20.288%	14	702	+114.345%
2025-02-24	105.38	105.38	105.38	105.38	-16.807%	1	702	+70.858%
2025-02-11	126.55	126.67	126.55	126.67	-10.588%	2	702	+42.141%
2025-02-07	141.17	145.23	140.08	141.67	-6.735%	733	702	+27.091%
2025-02-04	154.50	155.95	144.20	151.90	+0.337%	81	506	+18.532%
2025-02-03	151.63	151.63	151.39	151.39	+3.500%	20	473	+18.931%
2025-01-29	147.00	147.01	146.27	146.27	-6.567%	4	453	+23.094%
2025-01-28	154.69	156.55	154.69	156.55	+7.336%	4	456	+15.011%
2025-01-27	158.90	158.90	141.39	145.85	-13.442%	9	456	+23.449%
2025-01-24	179.00	179.00	168.50	168.50	-6.968%	10	455	+6.855%
2025-01-23	181.39	185.00	181.12	181.12	-3.248%	14	451	-0.591%
2025-01-22	190.00	190.96	183.75	187.20	-5.325%	207	439	-3.819%
2025-01-21	188.19	197.73	187.68	197.73	-2.041%	18	235	-8.941%
2025-01-17	195.95	201.85	194.00	201.85	+24.599%	60	224	-10.800%
2025-01-16	162.00	162.00	162.00	162.00	-5.622%	1	224	+11.142%
2025-01-15	172.00	172.00	171.65	171.65	+5.663%	3	223	+4.894%
2025-01-14	156.25	162.45	156.25	162.45	+12.766%	5	220	+10.834%
2025-01-13	136.00	144.06	136.00	144.06	-11.468%	9	219	+24.983%
2025-01-07	167.95	169.05	162.72	162.72	-18.231%	5	212	+10.650%
2025-01-06	181.17	199.00	181.17	199.00	+45.905%	7	213	-9.523%
2025-01-03	136.39	136.39	136.39	136.39	+14.893%	4	208	+32.011%
2024-12-31	124.85	127.94	118.63	118.71	-10.563%	7	211	+51.672%
2024-12-30	132.73	132.73	132.73	132.73	-13.203%	1	211	+35.651%
2024-12-27	158.60	159.06	152.92	152.92	-6.972%	14	212	+17.741%
2024-12-26	164.70	164.70	164.38	164.38	-4.867%	2	208	+9.533%
2024-12-24	172.79	172.79	172.79	172.79	+0.075%	1	208	+4.202%
2024-12-23	171.92	172.66	169.13	172.66	-5.179%	8	208	+4.280%
2024-12-20	164.07	182.09	162.00	182.09	+12.589%	4	208	-1.120%
2024-12-19	183.00	183.00	161.45	161.73	-13.048%	5	204	+11.328%
2024-12-18	199.93	199.93	186.00	186.00	-10.036%	10	201	-3.199%
2024-12-17	206.75	206.75	206.75	206.75	-9.499%	2	196	-12.914%
2024-12-16	233.59	233.59	228.45	228.45	+3.105%	4	194	-21.186%
2024-12-13	221.57	221.57	221.57	221.57	+5.019%	2	194	-18.739%
2024-12-12	226.51	226.51	210.98	210.98	+1.189%	71	193	-14.660%
2024-12-10	209.13	211.00	193.02	208.50	-1.115%	148	130	-13.645%
2024-12-09	223.45	223.45	210.85	210.85	-8.354%	52	117	-14.608%
2024-12-06	230.72	236.33	229.63	230.07	-1.490%	22	114	-21.741%
2024-12-05	269.00	269.00	233.55	233.55	-3.548%	6	109	-22.907%
2024-12-04	215.98	242.14	215.98	242.14	+6.754%	7	110	-25.642%
2024-12-03	201.72	226.82	201.72	226.82	+1.146%	6	111	-20.620%
2024-12-02	229.30	233.50	223.00	224.25	-9.722%	64	114	-19.710%
2024-11-29	250.00	250.00	248.40	248.40	+2.475%	4	72	-27.516%
2024-11-27	235.20	242.40	226.68	242.40	+18.882%	20	70	-25.722%
2024-11-26	236.40	244.00	199.90	203.90	-23.057%	22	70	-11.697%
2024-11-25	265.00	265.00	265.00	265.00	-1.852%	1	67	-32.057%
2024-11-22	266.62	270.00	258.00	270.00	+6.132%	8	67	-33.315%
2024-11-21	315.05	333.77	244.33	254.40	-23.825%	18	65	-29.226%
2024-11-20	298.00	333.97	298.00	333.97	+29.672%	16	64	-46.088%
2024-11-19	218.22	257.55	218.22	257.55	+28.910%	13	64	-30.091%
2024-11-18	192.00	214.50	192.00	199.79	+8.100%	45	68	-9.880%
2024-11-15	184.19	184.82	178.00	184.82	+0.802%	16	53	-2.581%
2024-11-14	179.17	183.35	174.11	183.35	+7.543%	14	59	-1.800%
2024-11-13	200.00	205.80	170.48	170.49	-6.530%	126	51	+5.607%
2024-11-12	174.62	183.50	172.88	182.40	+15.685%	48	70	-1.288%
2024-11-11	135.21	157.77	135.21	157.67	+40.501%	7	24	+14.194%
2024-11-08	112.22	112.22	112.22	112.22	+5.868%	2	22	+60.444%
2024-11-06	100.00	106.00	100.00	106.00	+3.063%	2	22	+69.858%
2024-10-29	105.33	105.33	102.80	102.85	+14.278%	3	21	+75.061%
2024-10-28	90.00	90.00	90.00	90.00	+48.982%	1	18	+100.056%
2024-10-16	60.41	60.41	60.41	60.41	-5.031%	1	17	+198.047%
2024-10-14	76.00	76.00	63.61	63.61	-4.346%	5	16	+183.053%
2024-10-11	63.00	66.50	63.00	66.50	+9.646%	16	13	+170.752%
2024-10-09	58.26	60.65	58.26	60.65	0.000%	6	6	+196.867%