Dark

MSTR20270319C120
MSTR Mar 19 2027 120.00 Call (MSTR270319C00120000)
option OPRA

EOD

Aug 20, 2026

25.11+25.865%(+5.16)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.6500	26.2500	23.9000	25.1100	+25.865%	14	991	0.000%
2026-08-19	15.8400	22.0000	15.8400	19.9500	+40.000%	16	987	+25.865%
2026-08-18	15.7500	15.7500	14.2500	14.2500	-15.680%	9	987	+76.211%
2026-08-17	15.2000	16.9000	13.9500	16.9000	+18.017%	8	989	+48.580%
2026-08-14	14.3000	14.3200	14.2500	14.3200	-7.434%	3	986	+75.349%
2026-08-12	15.4700	15.4700	15.4700	15.4700	-2.704%	1	985	+62.314%
2026-08-11	17.1000	17.1500	15.8600	15.9000	-9.143%	8	984	+57.925%
2026-08-10	18.0700	18.6500	17.5000	17.5000	+0.287%	11	983	+43.486%
2026-08-07	19.9300	20.0000	17.1500	17.4500	+1.218%	20	986	+43.897%
2026-08-06	17.2400	17.2400	17.2400	17.2400	-4.222%	5	967	+45.650%
2026-08-04	16.5900	18.0000	16.5900	18.0000	+5.882%	4	964	+39.500%
2026-08-03	16.8000	17.0000	16.8000	17.0000	+10.749%	5	962	+47.706%
2026-07-31	16.9200	17.0000	14.9400	15.3500	-16.120%	33	965	+63.583%
2026-07-30	18.0200	18.5000	18.0200	18.3000	-4.289%	11	963	+37.213%
2026-07-29	19.1000	19.1200	18.7500	19.1200	+4.481%	572	962	+31.328%
2026-07-28	17.6700	19.3500	17.6700	18.3000	-7.809%	3	206	+37.213%
2026-07-27	19.5000	19.8500	19.5000	19.8500	+13.884%	2	206	+26.499%
2026-07-24	17.1000	17.4300	17.1000	17.4300	-10.615%	2	206	+44.062%
2026-07-23	19.5000	19.5000	19.5000	19.5000	-9.302%	1	204	+28.769%
2026-07-22	20.9300	21.5000	20.9300	21.5000	-3.587%	3	204	+16.791%
2026-07-21	22.9600	23.8000	22.3000	22.3000	+1.042%	3	202	+12.601%
2026-07-20	19.7500	22.0700	19.7500	22.0700	+13.646%	3	202	+13.774%
2026-07-17	20.0000	20.0000	19.2800	19.4200	-4.335%	5	200	+29.300%
2026-07-16	20.5000	20.5000	20.3000	20.3000	-4.471%	6	198	+23.695%
2026-07-15	24.0000	24.0000	21.2500	21.2500	-1.025%	7	202	+18.165%
2026-07-14	21.3400	21.4700	21.3400	21.4700	+13.000%	4	202	+16.954%
2026-07-13	18.1500	19.2400	18.1500	19.0000	-18.803%	34	199	+32.158%
2026-07-10	23.4000	23.4000	23.4000	23.4000	+9.346%	1	181	+7.308%
2026-07-08	20.5000	21.4000	20.5000	21.4000	-9.552%	3	180	+17.336%
2026-07-07	25.6600	25.6600	23.6600	23.6600	-6.297%	6	180	+6.128%
2026-07-06	22.6500	25.3500	22.6500	25.2500	+6.540%	28	181	-0.554%
2026-07-02	24.4000	26.4000	23.7000	23.7000	+8.219%	65	160	+5.949%
2026-07-01	22.7000	23.8000	21.8000	21.9000	+23.380%	13	160	+14.658%
2026-06-30	17.6900	18.0000	16.7200	17.7500	-15.877%	21	160	+41.465%
2026-06-29	18.1000	21.1000	17.0000	21.1000	+24.118%	21	152	+19.005%
2026-06-26	16.9800	18.7000	16.9800	17.0000	-8.700%	94	149	+47.706%
2026-06-25	20.6000	20.6000	17.9000	18.6200	-13.995%	88	134	+34.855%
2026-06-24	24.6500	24.6500	21.1000	21.6500	-17.681%	26	155	+15.982%
2026-06-23	26.6000	26.6000	26.3000	26.3000	-6.903%	4	137	-4.525%
2026-06-22	32.5400	33.6400	28.2500	28.2500	-5.201%	51	136	-11.115%
2026-06-18	31.8700	31.8700	29.1000	29.8000	-13.372%	25	106	-15.738%
2026-06-17	37.0000	37.0000	34.4000	34.4000	-11.019%	4	106	-27.006%
2026-06-16	38.6600	38.6600	38.6600	38.6600	-12.136%	1	106	-35.049%
2026-06-15	43.5000	44.0000	43.5000	44.0000	+16.649%	2	107	-42.932%
2026-06-12	41.0500	41.0500	37.7200	37.7200	+9.333%	3	107	-33.431%
2026-06-11	33.0000	35.2200	33.0000	34.5000	-5.089%	6	106	-27.217%
2026-06-10	36.3500	36.3500	36.3500	36.3500	+0.972%	1	100	-30.922%
2026-06-09	39.7500	39.7500	34.7700	36.0000	+3.152%	7	100	-30.250%
2026-06-05	39.4000	39.4000	34.9000	34.9000	-20.174%	21	94	-28.052%
2026-06-04	43.7200	43.7200	43.7200	43.7200	-2.844%	4	86	-42.566%
2026-06-03	48.0500	48.0500	45.0000	45.0000	-5.858%	16	90	-44.200%
2026-06-02	50.4500	50.4500	46.7000	47.8000	-16.331%	33	74	-47.469%
2026-06-01	57.8000	57.8000	57.1300	57.1300	-3.169%	2	48	-56.048%
2026-05-29	59.0000	59.0000	59.0000	59.0000	+7.940%	3	47	-57.441%
2026-05-28	53.2300	54.6600	53.2300	54.6600	-21.992%	2	47	-54.061%
2026-05-18	70.5000	70.5000	68.7500	70.0700	-10.109%	9	46	-64.164%
2026-05-15	78.0000	78.0000	77.9500	77.9500	-5.698%	2	46	-67.787%
2026-05-13	82.6600	82.6600	82.6600	82.6600	-2.316%	1	39	-69.623%
2026-05-12	82.1100	84.6200	82.1100	84.6200	-11.652%	4	39	-70.326%
2026-05-11	92.7900	95.7800	92.7900	95.7800	+18.101%	5	39	-73.784%
2026-05-08	81.6000	81.6000	79.9000	81.1000	+1.147%	10	36	-69.038%
2026-05-07	84.2500	84.2500	80.1800	80.1800	-7.413%	3	27	-68.683%
2026-05-06	86.6000	86.6000	86.6000	86.6000	-1.591%	2	25	-71.005%
2026-05-05	89.5000	89.5000	88.0000	88.0000	+7.056%	2	25	-71.466%
2026-05-04	82.4500	82.4500	82.2000	82.2000	+21.418%	2	25	-69.453%
2026-04-30	67.7500	67.7500	67.7000	67.7000	+2.576%	2	26	-62.910%
2026-04-29	66.0000	66.0000	66.0000	66.0000	-14.286%	1	26	-61.955%
2026-04-27	77.0000	77.0000	77.0000	77.0000	+0.260%	1	26	-67.390%
2026-04-23	77.2500	77.2500	76.8000	76.8000	-8.299%	2	25	-67.305%
2026-04-22	83.8200	83.8200	83.7500	83.7500	+16.855%	6	25	-70.018%
2026-04-17	73.6500	73.6500	71.6700	71.6700	+30.309%	9	25	-64.964%
2026-04-16	51.9000	55.0000	51.9000	55.0000	+13.029%	3	26	-54.345%
2026-04-15	48.6600	48.6600	48.6600	48.6600	+8.133%	1	27	-48.397%
2026-04-13	43.5500	45.0000	42.9000	45.0000	+3.806%	4	27	-44.200%
2026-04-09	41.5000	43.3500	41.5000	43.3500	+0.580%	2	26	-42.076%
2026-04-08	44.6700	44.6700	43.1000	43.1000	+7.750%	2	26	-41.740%
2026-04-07	40.0000	40.0000	40.0000	40.0000	+4.031%	1	26	-37.225%
2026-04-02	36.9500	38.4500	36.9500	38.4500	-7.103%	16	25	-34.694%
2026-04-01	41.3900	41.3900	41.3900	41.3900	-0.313%	15	25	-39.333%
2026-03-31	40.3000	41.5200	38.3100	41.5200	-0.622%	15	10	-39.523%
2026-03-30	44.0700	44.5900	41.7800	41.7800	-8.678%	10	5	-39.899%
2026-03-27	45.7500	45.7500	45.7500	45.7500	0.000%	1	1	-45.115%