Dark

MSTR20270319C180
MSTR Mar 19 2027 180.00 Call (MSTR270319C00180000)
option OPRA

EOD

Aug 20, 2026

12.00+32.743%(+2.96)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.2500	12.2500	12.0000	12.0000	+32.743%	7	2,299	0.000%
2026-08-19	7.2000	10.8000	7.2000	9.0400	+48.197%	44	2,292	+32.743%
2026-08-18	6.1500	6.1900	6.1000	6.1000	-0.813%	19	2,290	+96.721%
2026-08-17	6.1500	6.1500	6.1500	6.1500	+7.330%	2	2,281	+95.122%
2026-08-14	6.0000	6.2300	5.7300	5.7300	-10.886%	13	2,281	+109.424%
2026-08-12	6.4300	6.4300	6.4300	6.4300	-1.077%	1	2,271	+86.625%
2026-08-11	7.0500	7.0500	6.5000	6.5000	-12.162%	2	2,270	+84.615%
2026-08-10	7.5000	7.5000	7.3500	7.4000	-0.671%	3	2,271	+62.162%
2026-08-07	9.0500	9.0500	7.4500	7.4500	-7.453%	36	2,271	+61.074%
2026-08-05	7.7700	8.0500	7.7700	8.0500	+15.000%	3	2,271	+49.068%
2026-08-04	7.0500	7.0500	6.9000	7.0000	-2.778%	2,209	2,270	+71.429%
2026-07-31	7.2000	7.2000	7.2000	7.2000	-10.670%	29	565	+66.667%
2026-07-30	8.0600	8.0600	8.0600	8.0600	-2.892%	1	565	+48.883%
2026-07-29	8.2700	8.3000	8.2700	8.3000	+1.343%	32	565	+44.578%
2026-07-28	8.1900	8.1900	8.1900	8.1900	-11.268%	2	561	+46.520%
2026-07-27	9.1200	9.2300	9.1200	9.2300	+13.252%	60	561	+30.011%
2026-07-23	8.7500	8.7500	8.1500	8.1500	-17.677%	28	531	+47.239%
2026-07-22	9.9000	9.9000	9.9000	9.9000	-15.385%	9	526	+21.212%
2026-07-21	11.7000	11.7000	11.7000	11.7000	+27.174%	1	517	+2.564%
2026-07-17	9.7000	9.7000	9.2000	9.2000	-1.814%	2	517	+30.435%
2026-07-13	9.3700	9.3700	9.3700	9.3700	-7.685%	3	516	+28.068%
2026-07-10	10.5000	10.5000	9.9700	10.1500	-24.141%	34	513	+18.227%
2026-07-06	13.2200	13.3800	13.2200	13.3800	-9.288%	2	482	-10.314%
2026-07-02	14.7500	14.7500	14.7500	14.7500	+19.919%	1	479	-18.644%
2026-07-01	10.1500	12.3000	10.1500	12.3000	+38.202%	3	479	-2.439%
2026-06-30	8.3000	8.9000	8.3000	8.9000	-11.000%	2	480	+34.831%
2026-06-29	9.0500	10.0000	8.2500	10.0000	+11.111%	5	480	+20.000%
2026-06-26	9.0000	9.7500	9.0000	9.0000	-13.043%	26	480	+33.333%
2026-06-25	10.1100	10.3500	9.0000	10.3500	-13.750%	44	488	+15.942%
2026-06-24	11.7800	12.0000	10.7500	12.0000	-15.134%	408	461	0.000%
2026-06-23	14.1400	14.1400	14.1400	14.1400	-9.936%	2	235	-15.134%
2026-06-18	15.7000	15.7000	15.7000	15.7000	-21.303%	1	227	-23.567%
2026-06-17	19.6000	20.6500	19.6000	19.9500	-14.707%	95	227	-39.850%
2026-06-16	23.3900	23.3900	23.3900	23.3900	+22.141%	50	227	-48.696%
2026-06-11	19.1500	19.1500	19.1500	19.1500	+1.430%	5	277	-37.337%
2026-06-10	18.8800	18.8800	18.8800	18.8800	-3.772%	4	280	-36.441%
2026-06-09	22.5300	22.5300	18.9100	19.6200	-19.918%	11	284	-38.838%
2026-06-08	25.0000	25.0000	24.5000	24.5000	+16.667%	2	280	-51.020%
2026-06-05	22.8000	22.8000	19.5000	21.0000	-15.357%	85	280	-42.857%
2026-06-04	24.4800	24.8200	24.4800	24.8100	-0.839%	6	240	-51.632%
2026-06-03	27.9200	27.9200	24.4000	25.0200	-10.643%	20	241	-52.038%
2026-06-02	27.9000	28.7000	27.3300	28.0000	-15.280%	15	236	-57.143%
2026-06-01	33.0500	33.0500	33.0500	33.0500	-14.973%	2	239	-63.691%
2026-05-29	32.8200	38.8700	32.8200	38.8700	+13.324%	6	239	-69.128%
2026-05-28	29.5100	34.3000	29.5100	34.3000	-0.580%	6	238	-65.015%
2026-05-27	34.5000	34.5000	34.5000	34.5000	-13.750%	1	238	-65.217%
2026-05-26	40.0000	40.0000	40.0000	40.0000	0.000%	1	238	-70.000%
2026-05-21	40.0500	40.0500	40.0000	40.0000	-5.460%	2	237	-70.000%
2026-05-20	42.0800	42.3100	42.0800	42.3100	-1.006%	2	237	-71.638%
2026-05-18	42.7400	42.7400	42.7400	42.7400	-17.808%	1	237	-71.923%
2026-05-15	52.6200	52.6200	52.0000	52.0000	-12.236%	2	237	-76.923%
2026-05-14	49.5000	59.2500	49.3000	59.2500	+19.167%	8	236	-79.747%
2026-05-13	51.6700	51.6700	46.9500	49.7200	-9.038%	3	236	-75.865%
2026-05-12	53.9000	54.6600	53.9000	54.6600	-13.595%	3	236	-78.046%
2026-05-11	58.0000	63.8500	58.0000	63.2600	+12.964%	8	236	-81.031%
2026-05-08	49.9100	56.0000	49.9100	56.0000	+9.782%	25	239	-78.571%
2026-05-07	54.1600	54.1600	49.8600	51.0100	-6.301%	14	218	-76.475%
2026-05-06	54.4400	54.4400	54.4400	54.4400	-6.380%	1	217	-77.957%
2026-05-05	59.3000	60.0000	57.9400	58.1500	+5.997%	7	217	-79.364%
2026-05-04	52.6000	56.0000	52.6000	54.8600	+5.096%	11	215	-78.126%
2026-05-01	49.3200	52.2000	49.3200	52.2000	+20.415%	25	232	-77.011%
2026-04-30	41.2100	43.3500	41.1400	43.3500	+0.931%	20	232	-72.318%
2026-04-28	41.8400	42.9500	41.8400	42.9500	-6.833%	4	215	-72.061%
2026-04-27	46.3500	46.3500	46.1000	46.1000	-1.936%	2	216	-73.970%
2026-04-24	48.4000	48.4000	46.8000	47.0100	-11.652%	56	216	-74.474%
2026-04-23	51.6900	53.2100	51.6900	53.2100	+0.169%	2	196	-77.448%
2026-04-22	51.6500	55.6200	51.6500	53.1200	+22.115%	20	196	-77.410%
2026-04-21	46.7100	46.7100	43.5000	43.5000	+0.928%	4	188	-72.414%
2026-04-20	43.1000	43.1000	43.1000	43.1000	-2.489%	1	188	-72.158%
2026-04-17	45.3000	49.2900	44.2000	44.2000	+38.994%	46	189	-72.851%
2026-04-16	31.0500	31.8000	31.0500	31.8000	+16.058%	11	180	-62.264%
2026-04-14	27.4500	27.4500	27.4000	27.4000	+16.596%	3	178	-56.204%
2026-04-13	22.7900	23.5000	22.7900	23.5000	+3.070%	5	176	-48.936%
2026-04-10	23.2000	24.3200	22.7100	22.8000	-8.249%	23	176	-47.368%
2026-04-09	24.8500	24.8500	24.8500	24.8500	+5.207%	2	177	-51.710%
2026-04-08	23.5400	23.6200	23.5400	23.6200	+2.251%	2	177	-49.196%
2026-04-06	23.1000	23.1000	23.1000	23.1000	+10.105%	3	177	-48.052%
2026-04-02	21.0200	21.8300	20.9800	20.9800	-6.130%	17	176	-42.803%
2026-04-01	23.4100	23.4700	22.3500	22.3500	+4.684%	6	176	-46.309%
2026-03-31	21.1700	21.3500	21.1700	21.3500	-14.015%	2	174	-43.794%
2026-03-30	24.8300	24.8300	24.8300	24.8300	-0.918%	2	174	-51.671%
2026-03-27	25.2100	25.2300	24.9900	25.0600	-9.269%	9	176	-52.115%
2026-03-26	30.3500	30.4100	27.6200	27.6200	-9.798%	418	177	-56.553%
2026-03-25	33.0000	33.0000	30.6200	30.6200	+3.272%	10	12	-60.810%
2026-03-24	29.6000	29.6500	29.5500	29.6500	0.000%	4	2	-59.528%