Dark

MSTR20270319C210
MSTR Mar 19 2027 210.00 Call (MSTR270319C00210000)
option OPRA

EOD

Aug 20, 2026

9.02+30.725%(+2.12)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.1000	9.0200	8.0300	9.0200	+30.725%	19	2,898	0.000%
2026-08-19	6.4000	6.9000	6.4000	6.9000	+48.069%	4	2,895	+30.725%
2026-08-18	4.6100	4.6600	4.6100	4.6600	-4.898%	4	2,897	+93.562%
2026-08-17	4.3900	4.9000	4.3900	4.9000	+15.294%	4	2,899	+84.082%
2026-08-14	4.5800	4.5800	4.2500	4.2500	-5.556%	9	2,901	+112.235%
2026-08-13	4.5000	4.5000	4.5000	4.5000	+4.651%	10	2,905	+100.444%
2026-08-12	4.7400	4.7900	4.3000	4.3000	-7.527%	18	2,905	+109.767%
2026-08-11	5.0000	5.0600	4.6500	4.6500	-13.729%	11	2,911	+93.978%
2026-08-10	5.4300	5.4300	5.3900	5.3900	-0.185%	2	2,911	+67.347%
2026-08-07	6.1200	6.1200	4.8800	5.4000	+6.090%	210	2,911	+67.037%
2026-08-06	5.1900	5.3000	5.0500	5.0900	-5.214%	19	2,906	+77.210%
2026-08-05	5.5000	5.5000	5.3700	5.3700	+6.337%	7	2,902	+67.970%
2026-08-03	5.0500	5.0500	5.0500	5.0500	+3.061%	4	2,901	+78.614%
2026-07-31	4.9000	4.9000	4.9000	4.9000	-14.931%	10	2,901	+84.082%
2026-07-30	5.7100	5.7600	5.7100	5.7600	-7.097%	13	2,901	+56.597%
2026-07-28	6.0600	6.7400	6.0600	6.2000	-4.908%	313	2,901	+45.484%
2026-07-27	5.3000	6.9000	5.3000	6.5200	+13.391%	240	2,601	+38.344%
2026-07-24	5.7500	5.7500	5.7500	5.7500	-18.440%	2	2,408	+56.870%
2026-07-23	7.0500	7.0500	7.0500	7.0500	-15.569%	1	2,408	+27.943%
2026-07-21	8.3500	8.3500	8.3500	8.3500	+34.677%	1	2,408	+8.024%
2026-07-17	6.2000	6.2000	6.2000	6.2000	-9.753%	1	2,408	+45.484%
2026-07-16	7.5500	7.5500	6.8700	6.8700	-14.125%	2,228	2,407	+31.295%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+23.077%	2	209	+12.750%
2026-07-13	6.8300	6.8300	6.5000	6.5000	-17.303%	4	207	+38.769%
2026-07-10	7.8600	7.8600	7.8600	7.8600	-3.440%	1	208	+14.758%
2026-07-08	8.1400	8.1400	8.1400	8.1400	-18.600%	10	208	+10.811%
2026-07-07	10.0000	10.0000	10.0000	10.0000	-4.762%	2	198	-9.800%
2026-07-06	12.0500	12.0500	10.5000	10.5000	+5.000%	46	198	-14.095%
2026-07-02	9.4400	10.0000	9.4400	10.0000	+11.111%	46	242	-9.800%
2026-07-01	9.0000	9.0000	9.0000	9.0000	+28.571%	10	242	+0.222%
2026-06-30	7.0000	7.0000	7.0000	7.0000	-8.854%	10	252	+28.857%
2026-06-29	6.6000	7.6800	6.6000	7.6800	+8.475%	5	252	+17.448%
2026-06-26	8.2000	8.2000	7.0000	7.0800	-5.600%	30	251	+27.401%
2026-06-25	7.5700	7.5700	7.5000	7.5000	-14.773%	6	267	+20.267%
2026-06-24	9.5400	9.5400	8.8000	8.8000	-13.641%	85	268	+2.500%
2026-06-23	10.1900	10.1900	10.1900	10.1900	-8.774%	2	268	-11.482%
2026-06-22	13.5000	13.7500	11.1700	11.1700	-7.686%	5	268	-19.248%
2026-06-18	12.3800	12.8100	12.1000	12.1000	-33.771%	76	268	-25.455%
2026-06-15	18.2700	18.2700	18.2700	18.2700	+26.875%	1	268	-50.629%
2026-06-11	13.2300	14.4000	13.2300	14.4000	-4.950%	18	268	-37.361%
2026-06-09	15.8000	15.8000	15.1500	15.1500	-18.064%	14	268	-40.462%
2026-06-08	19.9000	19.9000	18.4900	18.4900	+13.089%	3	271	-51.217%
2026-06-05	16.1500	16.3500	15.9500	16.3500	-13.720%	9	271	-44.832%
2026-06-04	18.9500	18.9500	18.9500	18.9500	-4.774%	1	271	-52.401%
2026-06-03	22.0000	22.0000	19.6900	19.9000	-11.359%	11	270	-54.673%
2026-06-02	21.2500	22.4500	21.2500	22.4500	-10.200%	60	274	-59.822%
2026-06-01	23.6600	25.0000	23.6600	25.0000	-19.614%	4	273	-63.920%
2026-05-29	31.1000	31.1000	31.0500	31.1000	+32.736%	6	273	-70.997%
2026-05-28	23.2400	23.4300	23.2400	23.4300	-31.088%	3	274	-61.502%
2026-05-20	34.0000	34.0000	34.0000	34.0000	+3.030%	2	274	-73.471%
2026-05-18	34.1400	34.1400	32.2500	33.0000	-20.193%	16	274	-72.667%
2026-05-15	41.3500	41.3500	41.3500	41.3500	-13.926%	2	274	-78.186%
2026-05-14	48.0400	48.0400	48.0400	48.0400	+21.283%	1	281	-81.224%
2026-05-13	40.1300	40.1300	39.6100	39.6100	-7.410%	68	280	-77.228%
2026-05-12	47.7000	47.7000	42.2400	42.7800	-16.527%	14	280	-78.915%
2026-05-11	47.5000	51.3500	47.5000	51.2500	+21.792%	36	280	-82.400%
2026-05-08	45.5000	45.5000	42.0800	42.0800	-4.364%	59	273	-78.565%
2026-05-06	44.0000	44.0000	44.0000	44.0000	-4.244%	1	238	-79.500%
2026-05-05	46.6300	46.9300	45.9500	45.9500	+5.729%	5	238	-80.370%
2026-05-04	44.5000	44.5000	43.4600	43.4600	+3.353%	5	237	-79.245%
2026-05-01	37.7500	42.0500	37.7500	42.0500	+23.968%	11	231	-78.549%
2026-04-30	33.9200	33.9200	33.9200	33.9200	+12.318%	1	231	-73.408%
2026-04-29	30.1500	30.2000	30.1500	30.2000	-7.504%	2	230	-70.132%
2026-04-28	34.1100	34.1100	32.1700	32.6500	-11.757%	32	229	-72.374%
2026-04-27	37.0000	37.0000	37.0000	37.0000	-1.333%	1	214	-75.622%
2026-04-24	37.8700	37.8700	37.5000	37.5000	-7.749%	4	213	-75.947%
2026-04-23	40.6500	40.6500	40.6500	40.6500	-7.107%	1	213	-77.811%
2026-04-22	42.2700	44.7000	42.2700	43.7600	+19.596%	57	212	-79.388%
2026-04-20	33.4800	36.6500	33.4800	36.5900	+7.618%	5	160	-75.348%
2026-04-17	28.1800	39.0000	28.1800	34.0000	+40.787%	30	160	-73.471%
2026-04-16	22.5900	24.2000	22.2700	24.1500	-0.617%	11	150	-62.650%
2026-04-15	22.2000	24.3000	20.8300	24.3000	+15.439%	75	151	-62.881%
2026-04-14	21.9700	22.7000	21.0500	21.0500	+14.278%	4	124	-57.150%
2026-04-13	16.9000	18.4200	16.9000	18.4200	+1.712%	4	124	-51.031%
2026-04-10	18.1700	18.1700	17.6200	18.1100	-0.767%	11	124	-50.193%
2026-04-09	17.7500	18.7500	17.7500	18.2500	+0.275%	9	126	-50.575%
2026-04-08	18.8400	18.8400	17.4500	18.2000	+11.656%	5	124	-50.440%
2026-04-07	17.0000	17.0000	16.3000	16.3000	-15.544%	2	123	-44.663%
2026-04-06	19.3500	19.3500	19.3000	19.3000	+20.625%	2	122	-53.264%
2026-04-02	17.0500	17.1000	16.0000	16.0000	-4.648%	41	81	-43.625%
2026-03-31	17.2200	17.2200	16.4400	16.7800	-1.061%	20	81	-46.246%
2026-03-30	19.2400	19.2400	16.9600	16.9600	-11.204%	39	75	-46.816%
2026-03-27	19.4000	19.8800	19.0000	19.1000	-14.884%	49	86	-52.775%
2026-03-26	22.9400	23.0200	22.4100	22.4400	-13.023%	69	43	-59.804%
2026-03-25	26.1800	26.3200	25.6200	25.8000	+16.112%	77	76	-65.039%
2026-03-23	22.2200	22.2200	22.2200	22.2200	-7.185%	1	8	-59.406%
2026-03-20	24.0400	25.0000	23.0400	23.9400	0.000%	42	0	-62.322%