Dark

MSTR20270319C175
MSTR Mar 19 2027 175.00 Call (MSTR270319C00175000)
option OPRA

EOD

Aug 20, 2026

12.84+33.333%(+3.21)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.0800	12.8400	12.0800	12.8400	+33.333%	6	321	0.000%
2026-08-19	7.6500	10.7100	7.6500	9.6300	+49.302%	223	321	+33.333%
2026-08-18	6.6100	6.6100	6.4500	6.4500	-12.838%	7	215	+99.070%
2026-08-17	7.4000	7.4000	7.4000	7.4000	+16.535%	5	216	+73.514%
2026-08-14	6.2500	6.3500	6.2500	6.3500	-7.299%	2	211	+102.205%
2026-08-13	7.5000	7.5000	6.8500	6.8500	-8.667%	2	209	+87.445%
2026-08-11	7.5000	7.5000	7.5000	7.5000	0.000%	1	209	+71.200%
2026-08-10	8.2500	8.2500	7.5000	7.5000	+1.078%	23	209	+71.200%
2026-08-06	7.7500	7.7500	7.4200	7.4200	-4.381%	10	203	+73.046%
2026-07-31	6.8900	7.7600	6.8900	7.7600	-11.818%	9	202	+65.464%
2026-07-23	9.0000	9.0000	8.8000	8.8000	-10.660%	8	203	+45.909%
2026-07-17	9.8000	9.8500	9.8000	9.8500	-14.497%	6	202	+30.355%
2026-07-15	12.3000	12.3000	11.5200	11.5200	+8.679%	2	202	+11.458%
2026-07-10	10.6000	10.6000	10.6000	10.6000	-6.608%	1	203	+21.132%
2026-07-08	11.3500	11.3500	11.3500	11.3500	-15.613%	1	204	+13.128%
2026-07-07	13.1500	13.4500	13.1500	13.4500	-10.333%	2	204	-4.535%
2026-07-06	15.0000	15.0000	15.0000	15.0000	+5.634%	1	204	-14.400%
2026-07-02	14.0000	14.2000	14.0000	14.2000	+30.275%	3	204	-9.577%
2026-07-01	10.9000	10.9000	10.9000	10.9000	+13.660%	1	204	+17.798%
2026-06-30	8.7000	9.5900	8.7000	9.5900	+6.556%	4	205	+33.889%
2026-06-29	9.0000	9.0000	9.0000	9.0000	-5.263%	1	206	+42.667%
2026-06-26	9.7500	9.8000	9.5000	9.5000	-13.636%	82	206	+35.158%
2026-06-25	10.4500	11.0000	10.1000	11.0000	-5.579%	41	150	+16.727%
2026-06-24	12.3000	12.3000	11.4000	11.6500	-19.711%	12	122	+10.215%
2026-06-23	14.5100	14.5100	14.5100	14.5100	-2.943%	1	113	-11.509%
2026-06-22	18.7500	18.7500	14.9500	14.9500	-7.943%	6	113	-14.114%
2026-06-18	18.0000	18.0000	16.2400	16.2400	-24.988%	21	117	-20.936%
2026-06-17	21.5500	21.6500	21.5500	21.6500	+3.095%	2	117	-40.693%
2026-06-16	23.0000	23.0000	21.0000	21.0000	-18.605%	2	117	-38.857%
2026-06-15	26.5000	27.5000	25.8000	25.8000	+9.554%	17	115	-50.233%
2026-06-12	22.5000	23.5500	22.5000	23.5500	+13.494%	10	114	-45.478%
2026-06-11	20.2500	20.7500	18.5000	20.7500	+7.792%	21	115	-38.120%
2026-06-10	22.0000	22.0000	19.2500	19.2500	-4.938%	9	121	-33.299%
2026-06-09	23.0000	23.0000	20.2500	20.2500	-17.983%	32	117	-36.593%
2026-06-08	25.0000	25.5700	24.6900	24.6900	+16.738%	25	89	-47.995%
2026-06-05	23.7500	23.7500	20.6700	21.1500	-16.071%	20	108	-39.291%
2026-06-04	25.8200	25.8200	25.2000	25.2000	-2.136%	2	101	-49.048%
2026-06-03	28.7000	28.7000	25.7500	25.7500	-11.207%	6	100	-50.136%
2026-06-02	29.2000	30.0000	28.5000	29.0000	-18.264%	29	96	-55.724%
2026-06-01	34.9500	37.0000	34.9500	35.4800	-11.300%	22	108	-63.811%
2026-05-29	40.0000	40.0000	40.0000	40.0000	+24.533%	2	109	-67.900%
2026-05-28	30.5000	32.6100	30.5000	32.1200	-12.599%	8	107	-60.025%
2026-05-27	37.0800	37.0800	36.0000	36.7500	-11.976%	3	112	-65.061%
2026-05-26	41.5000	41.7500	41.5000	41.7500	-2.362%	4	111	-69.246%
2026-05-18	45.0000	45.0000	42.7600	42.7600	-13.581%	4	111	-69.972%
2026-05-15	51.0000	51.0000	49.4000	49.4800	-15.129%	72	111	-74.050%
2026-05-14	52.1500	59.6000	50.5500	58.3000	+12.919%	16	101	-77.976%
2026-05-13	53.0700	53.0700	51.6300	51.6300	-9.421%	2	101	-75.131%
2026-05-12	60.9400	60.9400	57.0000	57.0000	-10.377%	3	101	-77.474%
2026-05-11	57.1500	63.6000	57.1500	63.6000	+18.326%	3	101	-79.811%
2026-05-08	54.2400	54.4500	53.1700	53.7500	+5.392%	34	97	-76.112%
2026-05-07	57.0000	57.0000	51.0000	51.0000	-9.382%	7	86	-74.824%
2026-05-06	57.0000	57.0000	55.1500	56.2800	-7.282%	3	85	-77.186%
2026-05-05	60.5500	60.7000	60.5500	60.7000	+5.731%	2	86	-78.847%
2026-05-04	57.3800	57.4100	57.3100	57.4100	+9.981%	12	85	-77.635%
2026-05-01	51.0200	53.7900	51.0200	52.2000	+15.283%	7	78	-75.402%
2026-04-30	42.2200	45.2800	42.2200	45.2800	+9.504%	21	78	-71.643%
2026-04-29	41.3500	41.3500	41.3500	41.3500	-6.023%	1	68	-68.948%
2026-04-28	44.0000	44.0000	44.0000	44.0000	-9.053%	1	67	-70.818%
2026-04-27	48.8000	49.8500	48.3800	48.3800	-0.453%	4	68	-73.460%
2026-04-24	53.0500	53.0500	48.6000	48.6000	-9.227%	3	67	-73.580%
2026-04-23	53.5400	53.5400	53.5400	53.5400	-4.393%	1	66	-76.018%
2026-04-22	56.0000	56.0000	55.2500	56.0000	+15.226%	8	64	-77.071%
2026-04-21	48.6000	48.6000	48.6000	48.6000	+7.356%	1	60	-73.580%
2026-04-20	42.9500	45.2700	42.9500	45.2700	-1.265%	27	60	-71.637%
2026-04-17	45.2700	50.9500	45.2700	45.8500	+43.505%	10	69	-71.996%
2026-04-16	32.2000	32.2000	31.9300	31.9500	+8.673%	3	65	-59.812%
2026-04-14	30.5000	30.5000	29.4000	29.4000	+29.801%	4	66	-56.327%
2026-04-13	22.6500	22.6500	22.6500	22.6500	-6.598%	3	67	-43.311%
2026-04-10	24.5000	24.5000	24.1400	24.2500	-2.218%	14	67	-47.052%
2026-04-09	24.5200	26.1000	24.5200	24.8000	+2.352%	31	61	-48.226%
2026-04-08	25.9000	25.9000	24.2300	24.2300	+5.119%	7	61	-47.008%
2026-04-07	24.6200	24.6200	22.9800	23.0500	-6.869%	10	56	-44.295%
2026-04-06	24.7900	24.7900	24.7500	24.7500	+13.272%	2	55	-48.121%
2026-04-02	21.6000	22.2200	21.6000	21.8500	-12.948%	12	45	-41.236%
2026-04-01	25.4700	25.4700	25.1000	25.1000	+5.863%	2	45	-48.845%
2026-03-31	25.0000	25.0000	22.3100	23.7100	-2.025%	35	45	-45.846%
2026-03-30	26.1000	26.3000	24.2000	24.2000	-17.603%	9	38	-46.942%
2026-03-26	31.1500	31.4000	29.3200	29.3700	-13.029%	32	33	-56.282%
2026-03-25	33.7700	33.7700	33.7700	33.7700	+12.193%	26	34	-61.978%
2026-03-24	30.1000	30.1000	30.1000	30.1000	-0.954%	8	8	-57.342%
2026-03-23	30.3900	30.3900	30.3900	30.3900	0.000%	8	0	-57.749%