Dark

MSTR20270319C150
MSTR Mar 19 2027 150.00 Call (MSTR270319C00150000)
option OPRA

EOD

Aug 20, 2026

16.80+28.049%(+3.68)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.8000	18.1000	16.0000	16.8000	+28.049%	147	852	0.000%
2026-08-19	10.2000	14.8000	10.2000	13.1200	+42.299%	344	791	+28.049%
2026-08-18	9.7000	9.7000	9.2200	9.2200	-3.455%	2	708	+82.213%
2026-08-17	9.5500	9.5500	9.5500	9.5500	+4.031%	1	709	+75.916%
2026-08-14	9.5000	9.5000	9.0000	9.1800	-13.396%	12	709	+83.007%
2026-08-13	10.5000	10.6000	9.7200	10.6000	+9.845%	242	702	+58.491%
2026-08-12	10.5000	10.5000	9.6500	9.6500	-7.212%	6	577	+74.093%
2026-08-11	10.5000	10.5000	10.4000	10.4000	-0.952%	2	571	+61.538%
2026-08-10	11.0000	11.0000	10.5000	10.5000	-6.667%	5	571	+60.000%
2026-08-07	12.5000	12.6700	10.5500	11.2500	+3.211%	50	570	+49.333%
2026-08-06	11.2000	11.2000	10.9000	10.9000	-5.217%	2	524	+54.128%
2026-08-05	11.5000	11.5500	11.4500	11.5000	-1.709%	24	525	+46.087%
2026-08-04	10.7500	11.7000	10.3900	11.7000	+6.364%	38	502	+43.590%
2026-08-03	9.8000	11.0000	9.8000	11.0000	+4.762%	5	481	+52.727%
2026-07-31	11.1000	11.4500	9.8000	10.5000	-11.765%	114	480	+60.000%
2026-07-30	12.0900	12.1600	11.7800	11.9000	+1.971%	46	476	+41.176%
2026-07-29	12.5000	12.5000	11.6700	11.6700	-6.640%	62	508	+43.959%
2026-07-28	11.7800	12.6500	11.5000	12.5000	-7.407%	18	507	+34.400%
2026-07-27	13.3500	13.5000	12.9900	13.5000	+15.385%	16	509	+24.444%
2026-07-24	11.2500	11.7000	11.2500	11.7000	-1.515%	6	505	+43.590%
2026-07-23	13.0000	13.1500	11.7600	11.8800	-18.351%	73	504	+41.414%
2026-07-22	15.2000	15.2000	14.5000	14.5500	-3.960%	3	568	+15.464%
2026-07-21	15.7700	15.7700	15.0000	15.1500	+6.316%	13	569	+10.891%
2026-07-20	13.6500	14.2500	13.5800	14.2500	+6.742%	3	557	+17.895%
2026-07-17	12.3000	13.3500	12.0000	13.3500	-1.403%	9	555	+25.843%
2026-07-16	13.9800	13.9800	13.3000	13.5400	-9.733%	13	547	+24.077%
2026-07-15	16.7500	16.7500	15.0000	15.0000	+1.488%	4	545	+12.000%
2026-07-14	14.9500	14.9500	14.5000	14.7800	+13.692%	17	544	+13.667%
2026-07-13	13.0500	13.7500	12.5000	13.0000	-9.847%	86	527	+29.231%
2026-07-10	16.2000	16.8500	14.0000	14.4200	+1.193%	9	492	+16.505%
2026-07-09	14.5000	15.0000	14.2500	14.2500	-3.521%	63	486	+17.895%
2026-07-08	15.0700	15.0700	14.7700	14.7700	-18.036%	3	449	+13.744%
2026-07-07	17.0500	18.0200	16.9000	18.0200	+2.795%	39	449	-6.770%
2026-07-06	15.8600	17.5300	15.8600	17.5300	-0.057%	4	434	-4.164%
2026-07-02	17.8600	18.6600	17.5000	17.5400	+5.663%	32	414	-4.219%
2026-07-01	14.2500	16.6500	14.2500	16.6000	+28.185%	84	414	+1.205%
2026-06-30	12.2000	12.9500	11.5000	12.9500	-9.314%	18	400	+29.730%
2026-06-29	12.6000	15.0000	11.3900	14.2800	+19.000%	40	388	+17.647%
2026-06-26	11.5000	13.5300	11.5000	12.0000	-8.745%	82	363	+40.000%
2026-06-25	15.9000	15.9000	12.8000	13.1500	-15.161%	24	293	+27.757%
2026-06-24	17.1500	17.1500	14.6500	15.5000	-16.890%	140	276	+8.387%
2026-06-23	19.3000	19.3000	18.4000	18.6500	-7.214%	92	223	-9.920%
2026-06-22	24.3100	24.8500	20.1000	20.1000	-12.609%	7	267	-16.418%
2026-06-18	23.0700	23.0700	20.7600	23.0000	-13.208%	110	200	-26.957%
2026-06-17	27.6300	27.8000	26.1000	26.5000	-3.001%	36	200	-36.604%
2026-06-16	30.8700	30.8700	27.3200	27.3200	-15.155%	9	200	-38.507%
2026-06-15	32.5500	34.2900	32.2000	32.2000	+4.342%	17	205	-47.826%
2026-06-12	25.1000	30.9000	25.1000	30.8600	+17.562%	81	205	-45.561%
2026-06-11	24.8000	26.2500	24.8000	26.2500	+8.114%	13	181	-36.000%
2026-06-10	27.2000	27.2000	24.2800	24.2800	-5.599%	26	179	-30.807%
2026-06-09	29.3000	29.3000	25.5000	25.7200	-20.372%	32	158	-34.681%
2026-06-08	32.3000	32.3000	32.3000	32.3000	+13.333%	1	158	-47.988%
2026-06-05	29.6900	29.6900	26.5000	28.5000	-13.636%	15	157	-41.053%
2026-06-04	32.4500	33.0300	32.4500	33.0000	+1.946%	7	156	-49.091%
2026-06-03	33.7000	33.7000	32.3700	32.3700	-10.083%	5	150	-48.100%
2026-06-02	36.4100	36.7000	35.2400	36.0000	-16.840%	8	153	-53.333%
2026-06-01	41.8500	43.5500	41.1600	43.2900	-11.653%	13	151	-61.192%
2026-05-29	43.0000	49.0000	41.8000	49.0000	+13.953%	9	144	-65.714%
2026-05-28	41.5000	44.8000	39.0000	43.0000	-4.423%	61	147	-60.930%
2026-05-27	46.3700	47.4500	44.9900	44.9900	-8.464%	4	189	-62.658%
2026-05-26	49.1000	49.1500	49.1000	49.1500	-8.981%	3	186	-65.819%
2026-05-21	50.7200	54.0000	50.7200	54.0000	-13.197%	14	185	-68.889%
2026-05-15	63.0000	63.0000	62.2100	62.2100	-16.776%	9	190	-72.995%
2026-05-14	61.8700	74.7500	61.8700	74.7500	+16.797%	2	188	-77.525%
2026-05-13	64.8300	64.8300	64.0000	64.0000	-7.246%	6	183	-73.750%
2026-05-12	71.4100	71.4100	67.0000	69.0000	-10.390%	76	183	-75.652%
2026-05-11	75.3200	77.0000	75.3200	77.0000	+11.159%	41	183	-78.182%
2026-05-08	69.2700	69.2700	69.2700	69.2700	+9.276%	1	174	-75.747%
2026-05-07	68.0000	68.0000	63.3900	63.3900	-8.130%	33	175	-73.497%
2026-05-06	69.0000	69.0000	69.0000	69.0000	-1.429%	4	155	-75.652%
2026-05-05	74.0000	74.0000	69.5000	70.0000	0.000%	31	155	-76.000%
2026-05-04	69.0000	70.0000	69.0000	70.0000	+8.729%	11	146	-76.000%
2026-05-01	61.9500	64.3800	61.9500	64.3800	+17.675%	4	148	-73.905%
2026-04-30	54.7000	54.7100	54.7000	54.7100	+8.337%	60	148	-69.293%
2026-04-29	50.2000	50.5000	50.2000	50.5000	-6.481%	2	190	-66.733%
2026-04-28	54.0000	54.0000	54.0000	54.0000	-8.475%	6	188	-68.889%
2026-04-27	58.4000	59.7700	58.0000	59.0000	-2.721%	9	183	-71.525%
2026-04-24	63.9200	64.2000	59.6000	60.6500	-1.221%	175	176	-72.300%
2026-04-23	66.8500	67.0000	61.4000	61.4000	-6.545%	72	203	-72.638%
2026-04-22	64.4600	67.3700	64.4600	65.7000	+19.455%	64	138	-74.429%
2026-04-21	57.4500	57.4500	55.0000	55.0000	-0.181%	5	148	-69.455%
2026-04-20	53.8000	56.0000	53.8000	55.1000	-9.672%	9	148	-69.510%
2026-04-17	56.0000	61.9500	56.0000	61.0000	+64.420%	32	146	-72.459%
2026-04-16	38.5000	38.5000	37.1000	37.1000	-2.368%	21	128	-54.717%
2026-04-15	36.4000	38.0000	35.9000	38.0000	+1.604%	12	127	-55.789%
2026-04-14	35.0000	40.2000	35.0000	37.4000	+15.077%	74	119	-55.080%
2026-04-13	29.7500	32.5000	29.7000	32.5000	+4.839%	9	64	-48.308%
2026-04-10	32.5000	32.5000	31.0000	31.0000	-2.208%	2	61	-45.806%
2026-04-09	31.7300	33.3000	31.7000	31.7000	-0.032%	44	61	-47.003%
2026-04-06	31.9000	31.9200	31.6700	31.7100	+12.487%	13	47	-47.020%
2026-04-02	27.5000	29.5600	27.5000	28.1900	-8.176%	16	45	-40.404%
2026-03-31	29.8000	30.7000	29.8000	30.7000	-1.159%	12	45	-45.277%
2026-03-30	32.8500	33.4000	31.0600	31.0600	-4.136%	5	45	-45.911%
2026-03-27	32.6500	32.6500	32.2000	32.4000	-17.766%	22	43	-48.148%
2026-03-26	39.0500	39.4000	39.0500	39.4000	+5.067%	5	38	-57.360%
2026-03-24	37.5000	37.5000	37.5000	37.5000	-0.266%	10	37	-55.200%
2026-03-23	38.3000	39.9000	37.6000	37.6000	0.000%	28	0	-55.319%