Dark

MSTR20270319C220
MSTR Mar 19 2027 220.00 Call (MSTR270319C00220000)
option OPRA

EOD

Aug 20, 2026

8.40+35.484%(+2.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.8800	8.4000	7.4000	8.4000	+35.484%	8	655	0.000%
2026-08-19	4.7000	7.1500	4.7000	6.2000	+63.158%	14	651	+35.484%
2026-08-18	4.1700	4.1700	3.8000	3.8000	-11.628%	14	642	+121.053%
2026-08-17	4.1000	4.3000	4.1000	4.3000	+16.216%	13	642	+95.349%
2026-08-14	4.0000	4.0000	3.7000	3.7000	-9.756%	16	642	+127.027%
2026-08-12	4.1000	4.1000	4.1000	4.1000	0.000%	1	643	+104.878%
2026-08-11	4.1000	4.1000	4.1000	4.1000	-12.766%	13	643	+104.878%
2026-08-07	5.4600	5.4600	4.7000	4.7000	+8.046%	19	655	+78.723%
2026-08-05	4.3500	4.3500	4.3500	4.3500	-3.333%	2	640	+93.103%
2026-08-04	4.5000	4.5000	4.5000	4.5000	+0.446%	2	638	+86.667%
2026-08-03	4.3700	4.4800	4.3300	4.4800	+6.667%	11	638	+87.500%
2026-07-31	4.8000	4.8000	4.1000	4.2000	-20.755%	6	630	+100.000%
2026-07-30	5.0500	5.4000	5.0500	5.3000	-7.826%	20	626	+58.491%
2026-07-29	5.3500	5.7500	5.2100	5.7500	+4.545%	12	644	+46.087%
2026-07-28	5.5000	5.6300	5.5000	5.5000	-6.780%	14	645	+52.727%
2026-07-27	5.9000	5.9000	5.8000	5.9000	+7.468%	7	647	+42.373%
2026-07-24	5.3000	5.4900	5.3000	5.4900	+5.577%	13	642	+53.005%
2026-07-23	6.0000	6.0000	5.2000	5.2000	-21.212%	3	653	+61.538%
2026-07-22	6.9000	6.9000	6.6000	6.6000	-12.000%	6	654	+27.273%
2026-07-21	7.5000	7.5000	7.5000	7.5000	+7.143%	2	656	+12.000%
2026-07-20	6.3300	7.0000	6.3300	7.0000	+21.739%	15	654	+20.000%
2026-07-17	5.7500	5.7500	5.7500	5.7500	-7.258%	2	645	+46.087%
2026-07-16	6.5000	6.5000	6.1000	6.2000	-15.068%	478	644	+35.484%
2026-07-15	8.0800	8.0800	7.3000	7.3000	+7.829%	47	463	+15.068%
2026-07-14	7.6000	7.6000	6.7700	6.7700	+8.494%	3	424	+24.077%
2026-07-13	6.5700	6.5700	6.2400	6.2400	-11.740%	5	424	+34.615%
2026-07-10	7.0000	7.0700	7.0000	7.0700	+0.284%	2	422	+18.812%
2026-07-09	7.4700	7.4700	7.0500	7.0500	-4.601%	2	422	+19.149%
2026-07-08	7.2500	7.3900	7.2500	7.3900	-9.878%	4	422	+13.667%
2026-07-07	9.5000	9.5000	8.2000	8.2000	-10.088%	3	423	+2.439%
2026-07-06	9.1200	9.1200	9.1200	9.1200	+0.885%	1	423	-7.895%
2026-07-02	9.0400	9.0400	9.0400	9.0400	+44.640%	1	424	-7.080%
2026-06-30	6.2500	6.2500	6.2500	6.2500	-10.458%	10	424	+34.400%
2026-06-29	6.1000	6.9800	6.1000	6.9800	+7.055%	13	434	+20.344%
2026-06-26	6.4500	6.7900	6.4000	6.5200	-9.444%	42	427	+28.834%
2026-06-25	7.0000	7.2000	7.0000	7.2000	-7.928%	3	417	+16.667%
2026-06-24	8.7500	8.7900	7.8200	7.8200	-18.542%	50	418	+7.417%
2026-06-23	9.6300	9.8900	9.6000	9.6000	-3.711%	42	414	-12.500%
2026-06-22	12.7500	12.7500	9.9700	9.9700	-10.583%	5	393	-15.747%
2026-06-18	12.2200	12.2200	11.0000	11.1500	-22.677%	21	258	-24.664%
2026-06-17	14.0700	14.5300	14.0300	14.4200	-3.091%	166	258	-41.748%
2026-06-16	14.8800	14.8800	14.8800	14.8800	-17.057%	10	258	-43.548%
2026-06-15	17.1000	17.9400	17.1000	17.9400	+16.494%	11	262	-53.177%
2026-06-12	13.0700	16.3000	13.0700	15.4000	+11.111%	11	262	-45.455%
2026-06-11	12.7500	13.9000	12.7500	13.8600	-1.000%	6	259	-39.394%
2026-06-10	14.7000	15.5000	14.0000	14.0000	-0.709%	9	253	-40.000%
2026-06-09	14.0000	14.1000	14.0000	14.1000	-28.788%	11	250	-40.426%
2026-06-08	19.8000	19.8000	19.8000	19.8000	+27.742%	2	250	-57.576%
2026-06-05	15.7500	15.7500	14.5500	15.5000	-12.921%	24	248	-45.806%
2026-06-04	17.8000	18.0000	17.8000	17.8000	-0.670%	12	240	-52.809%
2026-06-03	19.5000	20.7700	17.9200	17.9200	-11.287%	28	229	-53.125%
2026-06-02	20.7700	21.7000	19.9500	20.2000	-16.287%	13	221	-58.416%
2026-06-01	24.1300	24.1300	24.1300	24.1300	+0.208%	1	218	-65.189%
2026-05-28	21.9000	24.0800	20.9500	24.0800	-2.114%	21	218	-65.116%
2026-05-27	24.5000	24.6000	24.5000	24.6000	-13.350%	28	214	-65.854%
2026-05-26	28.3900	28.3900	28.3900	28.3900	-0.421%	1	216	-70.412%
2026-05-22	28.5100	28.5100	28.5100	28.5100	+0.211%	3	216	-70.537%
2026-05-21	28.7500	28.7500	28.4500	28.4500	-4.530%	2	216	-70.475%
2026-05-20	29.8000	29.8000	29.8000	29.8000	-0.667%	1	216	-71.812%
2026-05-19	30.8000	30.8000	30.0000	30.0000	-3.226%	104	254	-72.000%
2026-05-18	30.0000	32.2000	30.0000	31.0000	-15.761%	12	254	-72.903%
2026-05-15	37.0000	37.0000	36.4000	36.8000	-14.299%	8	254	-77.174%
2026-05-14	43.8300	43.8300	42.8300	42.9400	+12.408%	5	253	-80.438%
2026-05-13	38.0000	38.2000	37.4500	38.2000	-18.114%	9	250	-78.010%
2026-05-11	44.6000	48.2000	44.6000	46.6500	+19.371%	41	250	-81.994%
2026-05-08	40.2500	40.2500	39.0800	39.0800	+6.543%	8	249	-78.506%
2026-05-07	36.6000	37.3400	36.6000	36.6800	-10.537%	16	245	-77.099%
2026-05-06	40.3000	41.5200	40.3000	41.0000	-3.733%	36	237	-79.512%
2026-05-05	42.5900	42.5900	42.5900	42.5900	+2.999%	1	236	-80.277%
2026-05-04	39.5700	41.4000	39.5700	41.3500	+10.414%	28	235	-79.686%
2026-05-01	36.0600	37.9200	35.9100	37.4500	+20.225%	67	226	-77.570%
2026-04-30	31.5500	31.5500	31.1500	31.1500	+12.658%	6	226	-73.034%
2026-04-29	27.6500	27.6500	27.6500	27.6500	-13.648%	1	222	-69.620%
2026-04-28	31.7700	32.0200	31.7100	32.0200	-8.514%	125	223	-73.766%
2026-04-27	35.1200	37.3000	34.1000	35.0000	+0.143%	187	262	-76.000%
2026-04-24	34.8000	34.9500	34.8000	34.9500	-5.922%	4	312	-75.966%
2026-04-23	37.9300	37.9300	36.5600	37.1500	-8.136%	6	311	-77.389%
2026-04-22	38.9200	41.9800	38.9200	40.4400	+14.984%	68	312	-79.228%
2026-04-21	35.4500	35.4500	35.1700	35.1700	+2.836%	50	237	-76.116%
2026-04-20	32.2900	34.4500	31.9000	34.2000	+3.951%	143	237	-75.439%
2026-04-17	25.8500	35.2000	25.8500	32.9000	+46.679%	13	193	-74.468%
2026-04-16	20.7600	22.8600	20.6800	22.4300	+19.309%	199	191	-62.550%
2026-04-14	20.2200	20.5000	18.8000	18.8000	+17.868%	21	103	-55.319%
2026-04-13	15.9500	15.9500	15.9500	15.9500	-4.204%	14	89	-47.335%
2026-04-10	16.5600	16.6500	16.5600	16.6500	+0.301%	2	89	-49.550%
2026-04-09	16.6000	16.6000	16.6000	16.6000	+0.302%	1	89	-49.398%
2026-04-08	16.9000	16.9000	16.5500	16.5500	0.000%	47	89	-49.245%
2026-04-06	16.5500	16.5500	16.5500	16.5500	+6.431%	1	42	-49.245%
2026-04-02	15.1500	15.6000	15.1500	15.5500	-1.582%	27	29	-45.981%
2026-04-01	15.8000	15.8000	15.8000	15.8000	-11.036%	1	29	-46.835%
2026-03-27	17.5500	18.6000	17.5500	17.7600	-10.977%	5	29	-52.703%
2026-03-26	20.7400	20.7700	19.6500	19.9500	-9.318%	47	32	-57.895%
2026-03-25	23.7400	23.7400	22.0000	22.0000	0.000%	18	18	-61.818%