Dark

MSTR20270319C130
MSTR Mar 19 2027 130.00 Call (MSTR270319C00130000)
option OPRA

EOD

Aug 20, 2026

21.95+24.011%(+4.25)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.0000	22.3600	19.0000	21.9500	+24.011%	59	540	0.000%
2026-08-19	17.1700	17.7000	17.1700	17.7000	+27.983%	9	532	+24.011%
2026-08-17	13.8300	13.8300	13.8300	13.8300	+10.640%	1	525	+58.713%
2026-08-14	12.2000	13.0000	11.9000	12.5000	-6.786%	47	525	+75.600%
2026-08-13	14.5500	14.5500	13.4100	13.4100	+0.827%	24	487	+63.684%
2026-08-12	13.6800	13.6800	13.1900	13.3000	-5.674%	45	478	+65.038%
2026-08-11	14.9500	14.9500	14.1000	14.1000	-1.879%	2	443	+55.674%
2026-08-10	14.3700	14.3700	14.3700	14.3700	-7.230%	1	442	+52.749%
2026-08-07	16.7300	17.1500	15.4900	15.4900	+5.017%	4	442	+41.704%
2026-08-06	15.1800	15.1800	14.7500	14.7500	-3.909%	19	440	+48.814%
2026-08-05	15.4000	15.4000	15.3500	15.3500	+3.857%	9	426	+42.997%
2026-08-04	14.0000	15.0000	14.0000	14.7800	+1.581%	4	417	+48.512%
2026-08-03	13.6400	14.5500	13.6400	14.5500	+0.832%	11	416	+50.859%
2026-07-31	14.9500	14.9500	13.2000	14.4300	-9.813%	11	416	+52.114%
2026-07-30	16.0000	16.1100	16.0000	16.0000	-2.439%	5	419	+37.188%
2026-07-29	15.5500	17.5600	15.5500	16.4000	-1.796%	5	417	+33.841%
2026-07-28	15.3800	16.7000	15.3800	16.7000	-1.765%	22	416	+31.437%
2026-07-27	16.0500	17.0000	16.0500	17.0000	+10.390%	4	418	+29.118%
2026-07-24	14.6000	15.4000	14.6000	15.4000	-0.645%	6	418	+42.532%
2026-07-23	17.2000	17.2000	15.5000	15.5000	-25.837%	7	413	+41.613%
2026-07-21	20.0000	20.9000	20.0000	20.9000	+10.000%	2	417	+5.024%
2026-07-20	19.0000	19.0000	19.0000	19.0000	+15.152%	1	417	+15.526%
2026-07-17	15.5000	16.8500	15.5000	16.5000	-5.660%	9	417	+33.030%
2026-07-16	17.4900	17.4900	17.4900	17.4900	-8.954%	2	413	+25.500%
2026-07-15	19.3600	19.3600	19.2100	19.2100	+1.105%	6	411	+14.263%
2026-07-14	19.0000	19.0000	19.0000	19.0000	+11.699%	6	416	+15.526%
2026-07-13	16.9000	17.0100	16.8000	17.0100	-3.132%	23	422	+29.042%
2026-07-10	17.6700	17.8000	17.5200	17.5600	-5.996%	112	408	+25.000%
2026-07-09	19.6500	19.6500	18.6800	18.6800	+1.743%	14	343	+17.505%
2026-07-08	18.6000	18.6000	18.3600	18.3600	-16.545%	2	336	+19.553%
2026-07-07	21.4000	22.0000	21.4000	22.0000	-4.721%	15	336	-0.227%
2026-07-06	22.1000	23.0900	22.1000	23.0900	+18.471%	3	331	-4.937%
2026-07-01	20.0000	21.0000	19.4900	19.4900	+34.414%	4	331	+12.622%
2026-06-30	15.1300	15.1300	14.5000	14.5000	-19.757%	30	328	+51.379%
2026-06-29	15.0000	18.0700	15.0000	18.0700	+20.467%	29	355	+21.472%
2026-06-26	15.1500	16.2000	15.0000	15.0000	-7.692%	35	353	+46.333%
2026-06-25	16.8100	16.8100	16.2500	16.2500	-15.934%	152	333	+35.077%
2026-06-24	20.2500	20.2500	18.5300	19.3300	-14.355%	5	225	+13.554%
2026-06-23	23.2500	23.2500	22.5700	22.5700	-18.373%	57	221	-2.747%
2026-06-18	26.9000	27.6500	26.9000	27.6500	-18.915%	2	170	-20.615%
2026-06-16	38.0000	38.4400	34.1000	34.1000	-16.524%	20	170	-35.630%
2026-06-15	39.8500	40.8500	39.8500	40.8500	+18.578%	11	164	-46.267%
2026-06-12	35.4500	35.4500	33.1500	34.4500	+20.035%	3	172	-36.284%
2026-06-11	28.7000	28.7000	28.7000	28.7000	-8.889%	1	171	-23.519%
2026-06-09	36.6000	36.6000	31.5000	31.5000	-17.626%	5	170	-30.317%
2026-06-08	37.4500	39.0000	37.1500	38.2400	+18.758%	15	166	-42.599%
2026-06-05	35.7500	35.7500	32.0000	32.2000	-19.197%	21	163	-31.832%
2026-06-04	40.2000	40.2000	38.9500	39.8500	-1.896%	78	169	-44.918%
2026-06-03	40.6500	40.6500	40.6200	40.6200	-9.209%	2	132	-45.963%
2026-06-02	44.1500	44.7400	43.0700	44.7400	-15.265%	7	132	-50.939%
2026-06-01	49.9000	52.8000	49.9000	52.8000	-14.839%	15	131	-58.428%
2026-05-18	62.2500	63.3800	62.0000	62.0000	-10.080%	4	131	-64.597%
2026-05-15	68.9500	68.9500	68.9500	68.9500	-17.917%	2	131	-68.165%
2026-05-14	74.0000	84.0000	74.0000	84.0000	+15.702%	2	134	-73.869%
2026-05-13	72.6000	72.6000	72.6000	72.6000	-12.960%	1	134	-69.766%
2026-05-11	83.4100	83.4100	83.4100	83.4100	+11.228%	1	134	-73.684%
2026-05-07	78.3000	78.3000	74.5000	74.9900	-8.123%	4	134	-70.729%
2026-05-05	85.0000	85.0000	81.6200	81.6200	+8.034%	3	133	-73.107%
2026-05-01	76.3500	76.3500	75.5500	75.5500	+16.500%	6	134	-70.946%
2026-04-30	64.9000	64.9000	64.8500	64.8500	+2.773%	2	134	-66.153%
2026-04-28	63.2500	63.2500	63.1000	63.1000	-13.621%	30	134	-65.214%
2026-04-23	72.7500	73.0500	72.7500	73.0500	-5.449%	2	140	-69.952%
2026-04-22	77.2600	77.2600	77.2600	77.2600	+18.880%	1	140	-71.589%
2026-04-21	69.0000	69.1500	64.9900	64.9900	+4.907%	49	130	-66.226%
2026-04-20	64.9000	66.0000	61.9500	61.9500	-8.830%	34	130	-64.568%
2026-04-17	56.3000	67.9500	56.3000	67.9500	+51.000%	36	126	-67.697%
2026-04-16	45.9000	45.9000	45.0000	45.0000	+2.273%	26	127	-51.222%
2026-04-15	44.6500	44.6500	44.0000	44.0000	+1.499%	2	102	-50.114%
2026-04-14	45.2500	48.3000	43.3500	43.3500	+10.671%	23	100	-49.366%
2026-04-13	38.7200	39.1700	38.7200	39.1700	-1.583%	30	101	-43.962%
2026-04-10	38.8200	39.8000	38.8200	39.8000	+4.052%	7	114	-44.849%
2026-04-09	38.2500	38.2500	38.2500	38.2500	-2.894%	8	112	-42.614%
2026-04-08	40.0000	40.0000	38.2000	39.3900	+6.748%	71	112	-44.275%
2026-04-07	37.0000	37.5000	35.4500	36.9000	-5.867%	16	79	-40.515%
2026-04-06	37.1700	39.2000	37.1700	39.2000	+14.956%	22	66	-44.005%
2026-04-02	33.4000	36.5700	33.0100	34.1000	-10.310%	51	15	-35.630%
2026-04-01	37.4500	38.0200	37.4500	38.0200	+0.449%	11	15	-42.267%
2026-03-31	36.8500	37.8500	36.8500	37.8500	-2.323%	2	21	-42.008%
2026-03-30	40.0000	40.6000	38.7500	38.7500	-0.819%	16	21	-43.355%
2026-03-27	38.8000	39.0700	38.6000	39.0700	-13.081%	4	5	-43.819%
2026-03-26	44.9500	44.9500	44.9500	44.9500	-5.468%	2	3	-51.168%
2026-03-23	47.6500	47.6500	47.5500	47.5500	0.000%	2	1	-53.838%