Dark

MSTR20270319C200
MSTR Mar 19 2027 200.00 Call (MSTR270319C00200000)
option OPRA

EOD

Aug 20, 2026

9.85+33.108%(+2.45)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.8500	10.5000	8.2500	9.8500	+33.108%	124	2,158	0.000%
2026-08-19	5.0000	8.5000	5.0000	7.4000	+56.780%	64	2,200	+33.108%
2026-08-18	5.2500	5.2500	4.7000	4.7200	-14.182%	17	2,195	+108.686%
2026-08-17	5.1600	5.6000	4.8700	5.5000	+18.280%	235	2,198	+79.091%
2026-08-14	5.1200	5.2000	4.5500	4.6500	-15.455%	28	2,410	+111.828%
2026-08-13	4.8500	5.6000	4.8500	5.5000	+10.000%	22	2,415	+79.091%
2026-08-12	5.4600	5.4600	5.0000	5.0000	0.000%	100	2,406	+97.000%
2026-08-11	5.5600	5.8000	5.0000	5.0000	-13.043%	34	2,407	+97.000%
2026-08-10	6.1500	6.1500	5.6000	5.7500	-3.846%	220	2,400	+71.304%
2026-08-07	6.4300	7.0900	5.9000	5.9800	+6.406%	62	2,216	+64.716%
2026-08-06	5.6500	5.8600	5.6200	5.6200	-7.869%	36	2,209	+75.267%
2026-08-05	6.2300	6.2300	6.1000	6.1000	+0.660%	5	2,210	+61.475%
2026-08-04	5.3500	6.1000	5.3500	6.0600	+9.189%	26	2,211	+62.541%
2026-08-03	5.6000	5.6500	5.5100	5.5500	-2.289%	63	2,210	+77.477%
2026-07-31	5.8600	5.9500	5.0900	5.6800	-16.471%	93	2,212	+73.415%
2026-07-30	6.6000	6.8000	6.3000	6.8000	+1.493%	7	2,174	+44.853%
2026-07-29	6.7000	6.7000	6.7000	6.7000	-2.899%	15	2,168	+47.015%
2026-07-27	6.6900	7.2500	6.6900	6.9000	+10.400%	24	2,183	+42.754%
2026-07-24	6.3000	6.3000	6.0000	6.2500	-5.873%	5	2,166	+57.600%
2026-07-23	7.0000	7.1100	6.6400	6.6400	-20.288%	25	2,168	+48.343%
2026-07-22	8.2500	8.3600	7.9000	8.3300	-3.140%	170	2,153	+18.247%
2026-07-21	9.0000	9.3000	8.6000	8.6000	-1.263%	33	2,032	+14.535%
2026-07-20	8.4500	8.7100	8.0500	8.7100	+24.429%	176	2,022	+13.088%
2026-07-17	6.9200	7.5300	6.9200	7.0000	-6.417%	83	2,036	+40.714%
2026-07-16	8.2500	8.2500	7.1000	7.4800	-16.889%	1,434	1,994	+31.684%
2026-07-15	9.0000	9.0000	9.0000	9.0000	+4.408%	1	1,017	+9.444%
2026-07-14	8.4000	9.0000	8.4000	8.6200	+14.021%	18	1,018	+14.269%
2026-07-13	7.4400	7.9500	7.4400	7.5600	-11.163%	24	1,003	+30.291%
2026-07-10	9.4900	9.4900	8.4600	8.5100	-3.295%	15	990	+15.746%
2026-07-09	9.4300	9.4300	8.8000	8.8000	-2.222%	4	983	+11.932%
2026-07-08	8.9200	9.0000	8.5000	9.0000	-18.919%	59	981	+9.444%
2026-07-06	10.7700	11.5000	10.7700	11.1000	+7.246%	85	987	-11.261%
2026-07-02	11.2000	11.2000	10.3500	10.3500	+8.947%	31	968	-4.831%
2026-07-01	9.0000	10.2500	8.8700	9.5000	+27.346%	34	968	+3.684%
2026-06-30	7.5000	7.5000	7.4600	7.4600	-14.253%	9	961	+32.038%
2026-06-29	7.7500	8.7000	6.9000	8.7000	+11.538%	17	959	+13.218%
2026-06-26	7.5800	8.0000	7.5000	7.8000	-3.704%	84	956	+26.282%
2026-06-25	8.6500	8.7500	8.0000	8.1000	-12.997%	217	950	+21.605%
2026-06-24	10.3700	10.3700	9.0000	9.3100	-14.351%	294	803	+5.800%
2026-06-23	11.7000	11.7000	10.8700	10.8700	-7.489%	26	764	-9.384%
2026-06-22	14.9000	14.9000	11.7500	11.7500	-18.118%	27	759	-16.170%
2026-06-18	14.0000	14.3500	13.3000	14.3500	-4.333%	44	792	-31.359%
2026-06-17	17.0500	17.2200	15.0000	15.0000	-12.791%	92	792	-34.333%
2026-06-16	17.3500	17.4000	17.2000	17.2000	-13.437%	4	792	-42.733%
2026-06-15	20.6500	21.3100	19.8700	19.8700	+13.543%	27	789	-50.428%
2026-06-12	17.5000	17.5400	17.3000	17.5000	+21.191%	9	788	-43.714%
2026-06-11	16.0000	16.0100	14.4400	14.4400	-8.025%	32	786	-31.787%
2026-06-10	17.5000	17.5000	15.7000	15.7000	-4.848%	188	760	-37.261%
2026-06-09	18.5600	18.5600	16.0500	16.5000	-19.236%	14	658	-40.303%
2026-06-08	20.1000	21.2500	19.8500	20.4300	+16.743%	319	657	-51.787%
2026-06-05	20.0000	20.0000	16.6500	17.5000	-15.459%	77	439	-43.714%
2026-06-04	20.7000	21.0300	20.6000	20.7000	0.000%	16	434	-52.415%
2026-06-03	21.7900	22.2100	20.7000	20.7000	-12.842%	45	438	-52.415%
2026-06-02	24.5000	24.5000	22.8000	23.7500	-15.027%	94	421	-58.526%
2026-06-01	26.4400	28.3700	26.4400	27.9500	-14.106%	8	441	-64.758%
2026-05-29	29.6700	33.6100	29.6700	32.5400	+13.380%	14	434	-69.730%
2026-05-28	25.0000	28.7000	24.5500	28.7000	-0.829%	133	433	-65.679%
2026-05-27	30.0000	30.3300	28.8700	28.9400	-10.541%	22	427	-65.964%
2026-05-26	34.8500	35.5000	32.3500	32.3500	-3.605%	5	419	-69.552%
2026-05-22	34.0000	35.0000	33.1600	33.5600	-1.236%	9	416	-70.650%
2026-05-21	36.4500	36.4500	33.7500	33.9800	-7.108%	14	412	-71.012%
2026-05-20	34.9000	37.8200	34.9000	36.5800	+1.894%	38	412	-73.073%
2026-05-19	37.6000	37.6000	35.9000	35.9000	+2.983%	33	380	-72.563%
2026-05-18	40.7500	40.7500	34.8600	34.8600	-18.741%	47	380	-71.744%
2026-05-15	45.8500	45.8500	41.5000	42.9000	-13.333%	11	380	-77.040%
2026-05-14	48.1500	52.6600	48.1500	49.5000	+13.065%	22	371	-80.101%
2026-05-13	43.7800	43.7800	43.7800	43.7800	-3.419%	2	370	-77.501%
2026-05-12	51.1400	51.1400	45.3300	45.3300	-16.071%	21	370	-78.270%
2026-05-11	48.4200	55.6500	47.9500	54.0100	+12.968%	42	370	-81.763%
2026-05-08	45.0000	49.0000	42.7500	47.8100	+9.305%	21	352	-79.398%
2026-05-07	46.0700	46.0700	42.3800	43.7400	-5.692%	11	337	-77.481%
2026-05-06	50.0000	50.0000	46.3800	46.3800	-8.158%	13	335	-78.762%
2026-05-05	51.0000	51.0000	48.5000	50.5000	+6.992%	87	348	-80.495%
2026-05-04	46.7000	47.2000	46.7000	47.2000	+5.006%	4	382	-79.131%
2026-05-01	42.0300	44.9500	42.0300	44.9500	+24.137%	19	375	-78.087%
2026-04-30	36.2100	36.2100	36.2100	36.2100	+11.244%	4	375	-72.798%
2026-04-29	34.1700	34.1700	32.5500	32.5500	-10.822%	48	373	-69.739%
2026-04-28	36.5400	36.5400	35.7500	36.5000	-9.877%	15	329	-73.014%
2026-04-27	40.7300	42.8000	39.9300	40.5000	-0.613%	12	317	-75.679%
2026-04-24	43.4300	43.4300	40.3000	40.7500	-5.562%	15	314	-75.828%
2026-04-23	45.8000	46.4600	42.1200	43.1500	-5.765%	28	312	-77.173%
2026-04-22	46.5000	47.8000	45.7900	45.7900	+21.814%	39	331	-78.489%
2026-04-21	40.4800	40.4800	37.5900	37.5900	-7.185%	11	297	-73.796%
2026-04-20	38.9000	40.5000	38.9000	40.5000	+7.627%	12	297	-75.679%
2026-04-17	30.5600	41.9500	30.5600	37.6300	+38.651%	118	285	-73.824%
2026-04-16	24.7400	27.1400	24.7000	27.1400	+6.431%	12	260	-63.707%
2026-04-15	23.1200	25.5000	22.3800	25.5000	+14.094%	74	265	-61.373%
2026-04-14	23.6700	24.8500	22.3500	22.3500	+14.615%	38	240	-55.928%
2026-04-13	17.9200	19.7500	17.9200	19.5000	-1.015%	14	254	-49.487%
2026-04-10	19.9000	20.2300	19.0300	19.7000	+1.285%	36	261	-50.000%
2026-04-09	19.4500	20.4000	19.0500	19.4500	+3.733%	24	238	-49.357%
2026-04-08	22.4800	22.4800	18.7500	18.7500	0.000%	23	224	-47.467%
2026-04-07	19.5500	19.5500	18.7500	18.7500	-6.062%	7	223	-47.467%
2026-04-06	20.0000	20.1100	19.9500	19.9600	+12.768%	14	226	-50.651%
2026-04-02	18.0500	18.3500	17.0000	17.7000	-7.038%	110	138	-44.350%
2026-04-01	19.0400	19.0400	19.0400	19.0400	+2.919%	1	138	-48.267%
2026-03-31	19.2400	19.2400	17.9700	18.5000	-1.175%	46	138	-46.757%
2026-03-30	20.9700	20.9700	18.6700	18.7200	-10.000%	78	125	-47.382%
2026-03-27	20.1500	21.4100	20.1500	20.8000	-11.677%	91	148	-52.644%
2026-03-26	25.2100	25.2100	23.1600	23.5500	-13.831%	145	70	-58.174%
2026-03-25	28.4100	28.4100	27.3300	27.3300	+10.202%	154	147	-63.959%
2026-03-24	24.8000	24.8500	24.7500	24.8000	+1.639%	34	18	-60.282%
2026-03-23	26.5500	26.5500	24.4000	24.4000	-7.716%	7	0	-59.631%
2026-03-20	25.9600	26.4600	24.9600	26.4400	0.000%	80	0	-62.746%