Dark

MSTR20270319C250
MSTR Mar 19 2027 250.00 Call (MSTR270319C00250000)
option OPRA

EOD

Aug 20, 2026

6.25+45.349%(+1.95)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.1000	6.3500	5.6500	6.2500	+45.349%	14	1,539	0.000%
2026-08-19	3.4000	5.0000	3.4000	4.3000	+44.295%	45	1,539	+45.349%
2026-08-18	3.3100	3.3100	2.9000	2.9800	-13.623%	9	1,505	+109.732%
2026-08-17	2.9500	3.4500	2.9500	3.4500	+9.524%	21	1,507	+81.159%
2026-08-13	3.5000	3.5000	3.1500	3.1500	+1.613%	7	1,496	+98.413%
2026-08-11	3.0600	3.1000	3.0600	3.1000	-7.186%	7	1,501	+101.613%
2026-08-10	3.6000	3.6000	3.3400	3.3400	-7.222%	7	1,496	+87.126%
2026-08-07	3.8000	4.0000	3.5000	3.6000	+10.769%	11	1,495	+73.611%
2026-08-06	3.2500	3.2500	3.2500	3.2500	-6.340%	250	1,487	+92.308%
2026-08-05	3.6400	3.6400	3.4700	3.4700	-0.573%	31	1,237	+80.115%
2026-08-04	3.1200	3.5000	3.1200	3.4900	+12.581%	9	1,237	+79.083%
2026-08-03	3.1000	3.1000	3.1000	3.1000	-11.429%	1	1,233	+101.613%
2026-07-31	3.0000	3.5000	3.0000	3.5000	-14.005%	11	1,233	+78.571%
2026-07-30	4.0700	4.0700	4.0700	4.0700	-1.928%	5	1,237	+53.563%
2026-07-28	4.1200	4.5100	4.0900	4.1500	-1.190%	16	1,237	+50.602%
2026-07-27	4.3800	4.5000	4.0000	4.2000	+7.692%	11	1,240	+48.810%
2026-07-24	3.9000	4.1300	3.7500	3.9000	-9.513%	14	1,245	+60.256%
2026-07-23	4.4500	4.5900	4.2000	4.3100	-18.985%	17	1,246	+45.012%
2026-07-22	5.3500	5.3500	5.3200	5.3200	-1.299%	6	1,239	+17.481%
2026-07-20	5.3400	5.3900	5.3400	5.3900	+18.462%	6	1,238	+15.955%
2026-07-17	4.5500	4.5500	4.5500	4.5500	-9.000%	2	1,236	+37.363%
2026-07-16	5.3000	5.3000	5.0000	5.0000	-12.434%	202	1,234	+25.000%
2026-07-15	6.8000	6.8000	5.7100	5.7100	+4.771%	29	1,234	+9.457%
2026-07-14	5.4500	5.4500	5.4500	5.4500	+8.566%	1	1,225	+14.679%
2026-07-13	5.0200	5.0200	5.0200	5.0200	-8.727%	40	1,224	+24.502%
2026-07-10	6.1000	6.1000	5.5000	5.5000	-3.846%	2	1,264	+13.636%
2026-07-09	6.0600	6.0600	5.6700	5.7200	-22.703%	20	1,263	+9.266%
2026-07-07	7.4000	7.4000	7.4000	7.4000	-7.500%	10	1,252	-15.541%
2026-07-06	6.8000	8.0000	6.7000	8.0000	+12.994%	5	1,252	-21.875%
2026-07-02	7.1700	7.1700	6.5000	7.0800	+6.627%	15	1,251	-11.723%
2026-07-01	6.6400	6.6400	6.6400	6.6400	+34.686%	2	1,251	-5.873%
2026-06-30	4.8000	4.9300	4.7800	4.9300	-9.707%	11	1,251	+26.775%
2026-06-29	4.8500	6.0000	4.7500	5.4600	+11.429%	39	1,249	+14.469%
2026-06-26	4.3000	5.5000	4.3000	4.9000	-14.035%	3	1,216	+27.551%
2026-06-25	5.6700	5.7200	5.5000	5.7000	-10.938%	11	1,217	+9.649%
2026-06-24	6.7000	7.0000	6.1500	6.4000	-25.321%	527	1,221	-2.344%
2026-06-22	9.8000	10.0000	8.5700	8.5700	-3.164%	20	704	-27.071%
2026-06-18	9.4200	9.4200	8.6500	8.8500	-24.034%	53	660	-29.379%
2026-06-17	11.2200	11.6500	11.0000	11.6500	-15.824%	10	660	-46.352%
2026-06-15	14.1000	14.1000	13.8400	13.8400	+17.787%	4	660	-54.841%
2026-06-12	11.8000	11.8000	11.7500	11.7500	-2.490%	2	657	-46.809%
2026-06-10	12.0500	12.0500	12.0500	12.0500	+3.611%	5	657	-48.133%
2026-06-09	14.0000	14.0000	11.6300	11.6300	-16.929%	65	657	-46.260%
2026-06-08	13.6700	14.0000	13.6700	14.0000	+19.048%	11	642	-55.357%
2026-06-05	12.5000	12.5000	11.7600	11.7600	-22.733%	14	651	-46.854%
2026-06-04	14.1500	15.2200	14.0000	15.2200	+6.434%	20	659	-58.936%
2026-06-03	16.6800	16.6800	14.3000	14.3000	-13.333%	65	668	-56.294%
2026-06-02	16.8500	17.0000	16.0000	16.5000	-17.500%	18	655	-62.121%
2026-06-01	18.7500	21.0000	18.7500	20.0000	-4.762%	19	650	-68.750%
2026-05-29	21.0000	21.0000	21.0000	21.0000	+7.417%	1	649	-70.238%
2026-05-28	17.9000	19.9600	17.0000	19.5500	-2.736%	11	648	-68.031%
2026-05-27	20.0000	20.1000	20.0000	20.1000	-12.150%	3	647	-68.905%
2026-05-26	22.5000	25.0000	22.5000	22.8800	+1.779%	5	647	-72.684%
2026-05-22	21.2000	22.4800	21.2000	22.4800	-4.136%	7	648	-72.198%
2026-05-21	23.5000	23.9500	23.4000	23.4500	-4.868%	34	647	-73.348%
2026-05-20	24.6500	24.6500	24.6500	24.6500	-0.202%	6	647	-74.645%
2026-05-19	24.7000	24.7000	24.7000	24.7000	+0.041%	7	624	-74.696%
2026-05-18	26.0500	26.0500	24.0000	24.6900	-19.049%	36	624	-74.686%
2026-05-15	30.8900	31.4200	30.5000	30.5000	-15.978%	5	624	-79.508%
2026-05-14	34.6700	36.8500	34.6700	36.3000	+21.000%	12	605	-82.782%
2026-05-13	30.0500	30.0500	30.0000	30.0000	-8.537%	2	600	-79.167%
2026-05-12	34.6100	34.6100	32.3300	32.8000	-15.114%	6	600	-80.945%
2026-05-11	35.7000	38.6400	35.6300	38.6400	+27.399%	6	600	-83.825%
2026-05-08	30.2800	30.3300	30.2800	30.3300	-0.099%	19	597	-79.393%
2026-05-07	33.0000	33.0000	29.5000	30.3600	-8.554%	31	598	-79.414%
2026-05-06	34.8300	34.8300	32.7600	33.2000	-5.089%	28	604	-81.175%
2026-05-05	36.3800	36.5000	34.9000	34.9800	+6.000%	16	591	-82.133%
2026-05-04	31.9500	34.8500	31.9000	33.0000	+8.911%	59	579	-81.061%
2026-05-01	28.6000	30.7000	28.6000	30.3000	+19.291%	23	554	-79.373%
2026-04-30	24.0000	26.0000	24.0000	25.4000	+10.772%	32	554	-75.394%
2026-04-29	23.4800	23.4800	22.9300	22.9300	-11.467%	3	556	-72.743%
2026-04-28	24.3500	25.9000	24.3500	25.9000	-9.123%	27	556	-75.869%
2026-04-27	28.2000	29.8800	27.8000	28.5000	-0.662%	6	556	-78.070%
2026-04-24	28.7700	28.7700	28.0200	28.6900	-7.452%	81	557	-78.215%
2026-04-23	32.3500	33.0300	30.0500	31.0000	-7.463%	37	564	-79.839%
2026-04-22	32.6000	34.3000	32.0100	33.5000	+25.421%	29	547	-81.343%
2026-04-21	28.4800	28.4800	26.7100	26.7100	-3.955%	8	530	-76.601%
2026-04-20	27.4000	27.9000	26.1000	27.8100	+2.620%	7	530	-77.526%
2026-04-17	23.0300	29.0500	22.1900	27.1000	+59.224%	67	528	-76.937%
2026-04-16	16.3000	17.0700	16.0000	17.0200	+4.417%	8	514	-63.278%
2026-04-15	15.0000	16.3000	14.7400	16.3000	+11.263%	8	514	-61.656%
2026-04-14	15.0000	16.2600	14.3800	14.6500	+12.953%	17	515	-57.338%
2026-04-13	11.6500	13.0300	11.6500	12.9700	+4.597%	325	504	-51.812%
2026-04-10	12.4500	12.5000	12.3900	12.4000	-2.131%	213	195	-49.597%
2026-04-09	12.1500	13.0000	12.1500	12.6700	-2.538%	57	147	-50.671%
2026-04-08	13.4700	13.4700	12.9500	13.0000	-1.141%	33	93	-51.923%
2026-04-06	13.2000	13.2000	13.1500	13.1500	+12.682%	9	60	-52.471%
2026-04-02	11.5500	12.1000	11.4800	11.6700	-5.506%	24	43	-46.444%
2026-04-01	12.7000	12.7500	12.3000	12.3500	+0.652%	32	43	-49.393%
2026-03-31	12.8000	12.8000	11.9000	12.2700	-11.280%	13	26	-49.063%
2026-03-27	14.7900	14.7900	13.6300	13.8300	-15.153%	6	20	-54.808%
2026-03-26	16.6000	16.6000	16.1600	16.3000	-8.427%	25	17	-61.656%
2026-03-25	18.8500	18.8500	17.8000	17.8000	-1.111%	3	6	-64.888%
2026-03-24	18.0000	18.0000	18.0000	18.0000	+9.091%	1	4	-65.278%
2026-03-23	16.5000	16.5000	16.5000	16.5000	0.000%	3	0	-62.121%