Dark

MSTR20270319C190
MSTR Mar 19 2027 190.00 Call (MSTR270319C00190000)
option OPRA

EOD

Aug 20, 2026

11.27+35.783%(+2.97)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.7000	11.2700	9.7000	11.2700	+35.783%	4	388	0.000%
2026-08-19	8.0000	8.3000	8.0000	8.3000	+48.214%	3	390	+35.783%
2026-08-18	5.7200	5.7800	5.6000	5.6000	-6.667%	7	390	+101.250%
2026-08-17	5.5200	6.0000	5.5100	6.0000	+9.689%	32	395	+87.833%
2026-08-14	5.7500	5.7500	5.4100	5.4700	-3.866%	11	409	+106.033%
2026-08-12	5.9700	6.0500	5.6000	5.6900	-1.043%	32	410	+98.067%
2026-08-11	6.4500	6.4500	5.7000	5.7500	-9.449%	11	404	+96.000%
2026-08-10	6.9000	7.0000	6.3500	6.3500	-4.511%	11	401	+77.480%
2026-08-07	7.1600	7.6500	6.6500	6.6500	+4.724%	24	393	+69.474%
2026-08-06	6.6000	6.6000	6.3400	6.3500	-9.544%	14	379	+77.480%
2026-08-05	7.0200	7.0200	7.0200	7.0200	+10.377%	1	379	+60.541%
2026-08-04	6.3600	6.3600	6.3600	6.3600	-0.625%	1	380	+77.201%
2026-08-03	6.3800	6.4000	6.3800	6.4000	+10.345%	4	380	+76.094%
2026-07-31	6.0000	6.0000	5.8000	5.8000	-18.425%	7	379	+94.310%
2026-07-30	6.9500	7.1100	6.9500	7.1100	+4.559%	7	384	+58.509%
2026-07-29	7.0000	7.4000	6.8000	6.8000	-9.934%	8	389	+65.735%
2026-07-28	7.5600	7.5600	7.5500	7.5500	-6.790%	3	384	+49.272%
2026-07-27	8.2000	8.2000	7.9200	8.1000	+14.245%	15	381	+39.136%
2026-07-24	7.0900	7.0900	7.0900	7.0900	-7.077%	1	381	+58.956%
2026-07-23	7.5000	7.6300	7.3200	7.6300	-17.065%	12	382	+47.706%
2026-07-22	9.2000	9.2000	9.2000	9.2000	-4.959%	1	382	+22.500%
2026-07-21	10.1000	10.1000	9.6800	9.6800	-1.224%	34	381	+16.426%
2026-07-15	9.5000	9.8000	9.5000	9.8000	+6.522%	3	381	+15.000%
2026-07-14	9.2000	9.2000	9.2000	9.2000	-6.122%	10	378	+22.500%
2026-07-08	9.8200	9.8200	9.7500	9.8000	-19.672%	12	376	+15.000%
2026-07-02	12.2000	12.2000	12.2000	12.2000	+46.459%	5	359	-7.623%
2026-06-30	8.3300	8.3300	8.3300	8.3300	+4.125%	2	359	+35.294%
2026-06-29	8.0000	8.0000	8.0000	8.0000	-10.615%	1	359	+40.875%
2026-06-26	8.1800	8.9500	8.0000	8.9500	-1.972%	113	359	+25.922%
2026-06-25	9.1900	9.3500	8.6000	9.1300	-12.798%	16	294	+23.439%
2026-06-24	10.5000	10.5000	10.4700	10.4700	-16.240%	2	297	+7.641%
2026-06-23	12.5000	12.5000	12.5000	12.5000	-20.026%	1	296	-9.840%
2026-06-18	15.6400	15.6400	15.3700	15.6300	-16.640%	17	295	-27.895%
2026-06-17	18.7500	18.7500	18.7500	18.7500	+0.969%	1	295	-39.893%
2026-06-16	18.8300	18.8300	18.5700	18.5700	-14.028%	3	295	-39.311%
2026-06-15	23.2200	23.2200	21.6000	21.6000	+10.204%	21	293	-47.824%
2026-06-05	20.8400	20.8400	18.1800	19.6000	-17.195%	44	298	-42.500%
2026-06-04	22.2700	23.6700	22.2700	23.6700	+2.734%	4	301	-52.387%
2026-06-03	23.7500	23.8800	23.0400	23.0400	-9.470%	23	300	-51.085%
2026-06-02	26.6800	26.6800	25.1300	25.4500	-16.283%	120	296	-55.717%
2026-06-01	32.7000	32.7000	26.5000	30.4000	-14.221%	9	253	-62.928%
2026-05-29	32.0000	35.4400	32.0000	35.4400	+28.873%	2	255	-68.200%
2026-05-28	28.4700	28.4700	27.3900	27.5000	-14.808%	12	257	-59.018%
2026-05-27	32.6300	33.4300	31.3500	32.2800	-11.562%	8	258	-65.087%
2026-05-19	36.5000	36.5000	36.5000	36.5000	-8.955%	1	255	-69.123%
2026-05-18	40.0600	40.0900	38.5000	40.0900	-12.563%	8	256	-71.888%
2026-05-15	45.8500	45.8500	45.8500	45.8500	-16.026%	3	256	-75.420%
2026-05-14	50.9500	56.0000	50.9500	54.6000	+20.132%	11	253	-79.359%
2026-05-13	45.0200	47.0000	45.0200	45.4500	-8.753%	12	246	-75.204%
2026-05-12	56.8000	56.8000	49.0000	49.8100	-15.188%	9	246	-77.374%
2026-05-11	51.5900	58.7300	49.5500	58.7300	+12.294%	25	246	-80.810%
2026-05-08	50.0000	52.3000	49.8200	52.3000	+11.395%	3	248	-78.451%
2026-05-07	49.4100	49.4100	46.2500	46.9500	-7.670%	7	247	-75.996%
2026-05-06	50.8500	51.2500	50.8500	50.8500	-6.902%	3	241	-77.837%
2026-05-05	54.0000	56.5000	52.4100	54.6200	+5.464%	46	241	-79.367%
2026-05-04	48.8000	52.0000	48.8000	51.7900	+11.233%	15	259	-78.239%
2026-05-01	43.4500	47.3500	43.4500	46.5600	+26.797%	70	218	-75.795%
2026-04-29	37.8500	37.8500	34.8000	36.7200	-1.739%	7	218	-69.308%
2026-04-28	37.3700	37.3700	37.3700	37.3700	-14.680%	1	218	-69.842%
2026-04-24	43.7500	43.8000	43.5000	43.8000	-3.694%	3	217	-74.269%
2026-04-23	48.8000	48.8000	45.4800	45.4800	-9.040%	3	217	-75.220%
2026-04-22	48.3200	51.0000	48.3200	50.0000	+18.064%	78	214	-77.460%
2026-04-21	43.4000	43.4000	42.3500	42.3500	+2.344%	3	157	-73.388%
2026-04-20	40.5000	41.3800	40.5000	41.3800	+4.022%	32	157	-72.765%
2026-04-17	33.7000	45.7000	31.6000	39.7800	+31.071%	210	125	-71.669%
2026-04-16	28.5500	30.3500	28.5500	30.3500	+12.783%	5	129	-62.867%
2026-04-15	24.2500	27.0200	24.2000	26.9100	+12.830%	10	129	-58.120%
2026-04-14	26.7500	26.7500	23.8500	23.8500	+9.504%	3	128	-52.746%
2026-04-13	22.2100	22.2100	21.7800	21.7800	+3.714%	2	128	-48.255%
2026-04-10	21.8500	21.9200	21.0000	21.0000	-5.618%	4	128	-46.333%
2026-04-09	21.3400	22.2500	21.3400	22.2500	+2.677%	3	128	-49.348%
2026-04-08	23.1300	23.1300	20.4500	21.6700	+0.557%	76	128	-47.993%
2026-04-07	21.5500	21.5500	21.5500	21.5500	+3.606%	1	128	-47.703%
2026-04-06	21.0500	21.0500	20.8000	20.8000	+6.339%	2	128	-45.817%
2026-04-02	19.7200	19.7200	19.5600	19.5600	-4.118%	40	88	-42.382%
2026-04-01	20.4000	20.4000	20.4000	20.4000	0.000%	3	88	-44.755%
2026-03-31	21.0400	21.0400	19.7800	20.4000	-1.687%	35	90	-44.755%
2026-03-30	22.9700	23.4300	20.5800	20.7500	-8.831%	37	82	-45.687%
2026-03-27	22.9000	23.1100	22.7000	22.7600	-11.543%	45	93	-50.483%
2026-03-26	27.7700	27.7800	25.6700	25.7300	-11.368%	93	54	-56.199%
2026-03-25	30.8100	30.8100	29.0300	29.0300	-0.684%	79	75	-61.178%
2026-03-20	28.0500	29.2900	27.0500	29.2300	0.000%	40	6	-61.444%