Dark

MSTR20270319C160
MSTR Mar 19 2027 160.00 Call (MSTR270319C00160000)
option OPRA

EOD

Aug 20, 2026

15.35+32.328%(+3.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.3000	15.3500	14.3000	15.3500	+32.328%	5	131	0.000%
2026-08-19	9.3000	13.0000	9.3000	11.6000	+45.000%	36	129	+32.328%
2026-08-14	8.2700	8.2700	8.0000	8.0000	-13.043%	10	135	+91.875%
2026-08-13	9.2000	9.2000	9.0500	9.2000	+9.524%	20	128	+66.848%
2026-08-12	8.4300	8.4300	8.4000	8.4000	-5.724%	2	109	+82.738%
2026-08-11	8.9500	8.9500	8.9100	8.9100	-6.211%	7	108	+72.278%
2026-08-10	9.5000	9.5000	9.5000	9.5000	-22.449%	3	110	+61.579%
2026-08-07	11.4700	12.2500	11.4700	12.2500	+32.863%	4	107	+25.306%
2026-08-06	9.2200	9.2200	9.2200	9.2200	-9.608%	7	109	+66.486%
2026-08-05	10.2300	10.4500	10.2000	10.2000	+13.966%	4	105	+50.490%
2026-08-04	8.9500	8.9500	8.9500	8.9500	-5.789%	5	101	+71.508%
2026-08-03	8.4700	9.5000	8.4700	9.5000	+8.447%	10	101	+61.579%
2026-07-31	10.2000	10.2000	8.7600	8.7600	-16.730%	5	101	+75.228%
2026-07-28	10.3000	10.7500	10.3000	10.5200	-9.777%	21	104	+45.913%
2026-07-27	11.5500	11.6600	11.5500	11.6600	+15.675%	2	121	+31.647%
2026-07-24	10.0800	10.0800	10.0800	10.0800	-7.861%	1	121	+52.282%
2026-07-23	10.9500	11.0000	10.9400	10.9400	-15.846%	21	121	+40.311%
2026-07-22	12.4700	13.0000	12.4700	13.0000	-10.345%	4	129	+18.077%
2026-07-21	14.3500	14.5000	14.3500	14.5000	+8.209%	4	128	+5.862%
2026-07-20	12.2500	13.4000	12.2500	13.4000	+13.559%	4	124	+14.552%
2026-07-17	11.8000	11.8000	11.8000	11.8000	-2.075%	2	122	+30.085%
2026-07-16	12.0500	12.0500	12.0500	12.0500	-13.184%	4	120	+27.386%
2026-07-15	13.8800	13.8800	13.8800	13.8800	+2.815%	1	116	+10.591%
2026-07-14	13.5000	13.5000	13.1000	13.5000	+10.656%	46	116	+13.704%
2026-07-13	11.4300	12.2000	11.4300	12.2000	-4.688%	2	117	+25.820%
2026-07-10	12.8000	12.8000	12.8000	12.8000	-7.847%	11	117	+19.922%
2026-07-09	13.7000	13.8900	13.7000	13.8900	+2.132%	2	117	+10.511%
2026-07-08	13.1000	13.6000	13.1000	13.6000	-17.576%	4	118	+12.868%
2026-07-07	16.5000	16.5000	16.5000	16.5000	-1.198%	1	119	-6.970%
2026-07-06	16.7000	16.7000	16.7000	16.7000	+3.791%	3	119	-8.084%
2026-07-02	16.0900	16.0900	16.0900	16.0900	+7.267%	2	117	-4.599%
2026-07-01	12.6000	15.0000	12.6000	15.0000	+36.488%	9	117	+2.333%
2026-06-30	10.9900	10.9900	10.9900	10.9900	-13.804%	2	115	+39.672%
2026-06-29	10.8400	12.7500	10.8400	12.7500	+1.594%	29	115	+20.392%
2026-06-25	12.0000	12.5500	12.0000	12.5500	-5.497%	2	92	+22.311%
2026-06-24	13.5500	13.5500	13.2800	13.2800	-18.176%	6	90	+15.587%
2026-06-23	16.7000	16.7000	16.2300	16.2300	-9.833%	6	84	-5.422%
2026-06-22	21.9000	21.9000	18.0000	18.0000	-5.660%	9	87	-14.722%
2026-06-18	19.8000	19.8000	19.0000	19.0800	-11.871%	5	91	-19.549%
2026-06-17	24.7700	24.7900	21.6500	21.6500	-14.087%	6	91	-29.099%
2026-06-16	25.2500	25.2500	25.2000	25.2000	-15.578%	2	91	-39.087%
2026-06-15	29.8500	29.8500	29.8500	29.8500	+29.614%	3	91	-48.576%
2026-06-11	23.1700	23.1700	21.5500	23.0300	-1.455%	11	93	-33.348%
2026-06-10	24.3200	24.3200	23.3700	23.3700	-1.184%	5	92	-34.318%
2026-06-09	23.6500	23.6500	23.6500	23.6500	-0.421%	3	92	-35.095%
2026-06-05	26.8700	26.8700	23.4700	23.7500	-23.263%	74	89	-35.368%
2026-06-04	29.9100	30.9500	29.0800	30.9500	+0.847%	8	104	-50.404%
2026-06-03	31.4000	31.4000	30.4600	30.6900	-8.114%	19	106	-49.984%
2026-06-02	32.0000	33.4000	32.0000	33.4000	-22.035%	2	104	-54.042%
2026-06-01	41.1500	42.8400	37.4100	42.8400	-4.800%	10	105	-64.169%
2026-05-29	45.0000	45.0000	45.0000	45.0000	+5.932%	2	106	-65.889%
2026-05-27	42.0000	42.4800	42.0000	42.4800	-6.287%	9	104	-63.865%
2026-05-26	47.0000	47.0000	45.3300	45.3300	+0.733%	2	99	-66.137%
2026-05-22	45.0000	47.0000	45.0000	45.0000	-7.063%	3	98	-65.889%
2026-05-21	48.4200	48.4200	48.4200	48.4200	-4.119%	1	97	-68.298%
2026-05-20	50.0000	50.5000	50.0000	50.5000	+1.406%	2	97	-69.604%
2026-05-19	49.6500	49.8000	49.6500	49.8000	+4.184%	2	97	-69.177%
2026-05-18	48.7300	48.7300	47.8000	47.8000	-15.771%	4	97	-67.887%
2026-05-15	57.8500	57.8500	56.7500	56.7500	-15.876%	2	97	-72.952%
2026-05-14	67.4600	67.4600	67.4600	67.4600	+13.074%	1	94	-77.246%
2026-05-13	59.6600	59.6600	59.6600	59.6600	-10.083%	10	93	-74.271%
2026-05-11	66.3500	66.3500	66.3500	66.3500	+3.349%	6	93	-76.865%
2026-05-06	63.8100	64.3000	63.8100	64.2000	-2.948%	4	87	-76.090%
2026-05-05	66.3200	66.3200	65.9500	66.1500	+4.502%	32	87	-76.795%
2026-05-04	60.9900	63.3000	60.9900	63.3000	+8.726%	8	94	-75.750%
2026-05-01	54.4500	58.2200	54.4500	58.2200	+18.333%	5	102	-73.634%
2026-04-30	49.5300	49.5300	49.2000	49.2000	+5.308%	3	102	-68.801%
2026-04-29	47.2500	48.1000	46.0000	46.7200	-5.673%	7	103	-67.145%
2026-04-28	49.6000	49.6000	49.4300	49.5300	-14.603%	3	98	-69.009%
2026-04-23	60.6300	60.6300	58.0000	58.0000	-7.937%	3	96	-73.534%
2026-04-22	59.8100	63.0000	59.8100	63.0000	+16.796%	3	95	-75.635%
2026-04-21	52.0000	53.9400	52.0000	53.9400	+1.544%	11	49	-71.542%
2026-04-20	53.0500	53.1200	53.0500	53.1200	+2.906%	2	49	-71.103%
2026-04-17	50.0000	56.6000	50.0000	51.6200	+40.234%	22	49	-70.263%
2026-04-16	35.0000	36.8100	35.0000	36.8100	+7.569%	11	42	-58.299%
2026-04-14	34.2200	34.2200	34.2200	34.2200	+19.902%	1	35	-55.143%
2026-04-13	28.5400	28.5400	28.5400	28.5400	+2.662%	5	35	-46.216%
2026-04-10	29.0500	29.0500	27.8000	27.8000	-4.533%	2	35	-44.784%
2026-04-06	28.8300	29.2600	28.0900	29.1200	+16.294%	28	35	-47.287%
2026-04-02	26.8200	26.8200	25.0400	25.0400	-10.571%	8	32	-38.698%
2026-03-31	26.0800	28.2500	26.0800	28.0000	-3.315%	17	32	-45.179%
2026-03-30	30.1500	30.1500	28.9600	28.9600	+0.730%	9	18	-46.996%
2026-03-27	30.4800	31.1200	28.7500	28.7500	-22.507%	3	10	-46.609%
2026-03-24	37.2000	37.2000	37.1000	37.1000	0.000%	18	9	-58.625%