Dark

MSTR20270319C345
MSTR Mar 19 2027 345.00 Call (MSTR270319C00345000)
option OPRA

EOD

Aug 20, 2026

3.15+36.364%(+0.84)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.0000	3.2000	3.0000	3.1500	+36.364%	32	706	0.000%
2026-08-19	2.3000	2.5600	2.2500	2.3100	+63.830%	263	701	+36.364%
2026-08-18	1.4100	1.4100	1.4100	1.4100	-15.060%	2	473	+123.404%
2026-08-17	1.6600	1.6600	1.6600	1.6600	+10.667%	4	475	+89.759%
2026-08-14	1.6500	1.6500	1.4600	1.5000	-11.765%	4	471	+110.000%
2026-08-13	1.5000	1.7000	1.5000	1.7000	+13.333%	5	468	+85.294%
2026-08-12	1.5000	1.5100	1.5000	1.5000	0.000%	16	469	+110.000%
2026-08-11	1.6500	1.6500	1.5000	1.5000	-8.537%	4	454	+110.000%
2026-08-10	1.6900	1.6900	1.2400	1.6400	-2.959%	12	450	+92.073%
2026-08-07	1.9000	1.9000	1.3900	1.6900	+9.740%	27	460	+86.391%
2026-08-06	1.5400	1.5400	1.5400	1.5400	-14.444%	5	453	+104.545%
2026-08-05	1.7400	1.8200	1.7000	1.8000	-5.263%	24	453	+75.000%
2026-08-04	1.6000	1.9000	1.5500	1.9000	+13.095%	35	454	+65.789%
2026-08-03	1.7600	1.7600	1.5000	1.6800	-6.667%	13	419	+87.500%
2026-07-31	1.6000	1.8000	1.6000	1.8000	-6.736%	16	415	+75.000%
2026-07-30	2.0800	2.0800	1.9300	1.9300	-5.392%	5	400	+63.212%
2026-07-29	2.0200	2.0400	2.0200	2.0400	+2.000%	9	400	+54.412%
2026-07-28	2.1400	2.1400	1.8500	2.0000	-5.213%	18	396	+57.500%
2026-07-27	2.2900	2.2900	2.1100	2.1100	+8.763%	21	396	+49.289%
2026-07-24	2.1200	2.1500	1.7000	1.9400	-11.009%	31	386	+62.371%
2026-07-23	2.5600	2.5600	1.7800	2.1800	-24.828%	16	381	+44.495%
2026-07-21	2.9600	2.9600	2.9000	2.9000	+11.538%	10	375	+8.621%
2026-07-20	2.6300	2.8000	2.6000	2.6000	+6.122%	9	365	+21.154%
2026-07-17	2.5100	2.8000	2.4500	2.4500	-14.035%	3	356	+28.571%
2026-07-16	2.8500	2.8500	2.8500	2.8500	-17.391%	1	354	+10.526%
2026-07-14	2.9500	3.4500	2.9500	3.4500	+16.949%	5	353	-8.696%
2026-07-13	2.9500	2.9500	2.9500	2.9500	+3.509%	8	348	+6.780%
2026-07-10	3.3500	3.4000	2.8500	2.8500	-18.571%	72	340	+10.526%
2026-07-09	3.5000	3.5000	3.5000	3.5000	+10.410%	3	273	-10.000%
2026-07-08	2.7300	3.1700	2.7300	3.1700	-13.151%	2	270	-0.631%
2026-07-07	3.6500	3.6500	3.6500	3.6500	-7.828%	1	269	-13.699%
2026-07-06	3.6500	3.9600	3.6500	3.9600	-3.415%	2	270	-20.455%
2026-07-02	4.0000	4.1000	4.0000	4.1000	+18.841%	9	269	-23.171%
2026-07-01	3.6500	3.6500	3.4500	3.4500	+29.699%	5	269	-8.696%
2026-06-30	2.5000	2.6600	2.5000	2.6600	-14.194%	3	266	+18.421%
2026-06-29	2.7100	3.1000	2.3100	3.1000	+6.897%	10	269	+1.613%
2026-06-26	3.1800	3.5000	2.9000	2.9000	-11.854%	13	267	+8.621%
2026-06-25	3.7000	3.7000	3.2800	3.2900	-5.187%	5	258	-4.255%
2026-06-24	3.9000	4.0000	3.4700	3.4700	-13.250%	18	255	-9.222%
2026-06-23	4.5500	4.5500	4.0000	4.0000	-19.192%	13	257	-21.250%
2026-06-22	5.0000	5.0500	4.9500	4.9500	-5.714%	10	251	-36.364%
2026-06-18	4.8000	5.6500	4.8000	5.2500	-21.642%	13	249	-40.000%
2026-06-17	6.0500	6.7000	6.0500	6.7000	+6.349%	2	249	-52.985%
2026-06-16	6.9000	6.9000	5.7500	6.3000	-18.182%	6	249	-50.000%
2026-06-15	7.5000	8.0200	7.5000	7.7000	+11.594%	19	245	-59.091%
2026-06-12	6.3000	7.2000	6.3000	6.9000	+12.195%	55	246	-54.348%
2026-06-11	6.0000	6.3000	5.5700	6.1500	-3.150%	36	224	-48.780%
2026-06-10	7.0000	7.0000	6.3500	6.3500	-3.053%	30	220	-50.394%
2026-06-09	7.3500	7.3500	6.5200	6.5500	-18.634%	19	224	-51.908%
2026-06-08	8.0000	8.0500	8.0000	8.0500	+11.496%	25	217	-60.870%
2026-06-05	8.0000	8.0000	6.6700	7.2200	-13.533%	65	217	-56.371%
2026-06-04	8.3000	8.4500	8.3000	8.3500	+1.705%	5	196	-62.275%
2026-06-03	9.5000	9.8500	8.2100	8.2100	-11.339%	44	193	-61.632%
2026-06-02	12.0500	12.0500	9.0000	9.2600	-16.951%	38	173	-65.983%
2026-06-01	10.4600	12.0500	9.6000	11.1500	-9.350%	9	168	-71.749%
2026-05-29	9.0000	12.8400	9.0000	12.3000	+17.816%	6	165	-74.390%
2026-05-28	9.7500	10.5300	9.5000	10.4400	-11.899%	24	162	-69.828%
2026-05-22	13.3000	13.3000	11.8000	11.8500	-8.846%	4	160	-73.418%
2026-05-21	12.8000	13.0000	12.4400	13.0000	-7.143%	11	159	-75.769%
2026-05-20	13.7500	14.0600	13.7500	14.0000	+3.704%	3	159	-77.500%
2026-05-19	13.5000	13.8700	13.5000	13.5000	-1.818%	6	160	-76.667%
2026-05-18	14.4500	14.4500	13.2000	13.7500	-21.113%	11	160	-77.091%
2026-05-15	17.5500	17.5500	15.6300	17.4300	-17.589%	11	160	-81.928%
2026-05-14	18.5000	21.1500	18.2500	21.1500	+24.412%	96	158	-85.106%
2026-05-13	17.2000	17.2000	16.9000	17.0000	-8.847%	43	97	-81.471%
2026-05-12	17.5000	18.8400	17.5000	18.6500	-14.134%	5	97	-83.110%
2026-05-11	20.0200	21.7200	19.9300	21.7200	+30.060%	3	97	-85.497%
2026-05-07	17.5800	17.5800	16.7000	16.7000	-15.013%	4	92	-81.138%
2026-05-06	18.8000	19.6500	17.7500	19.6500	+0.512%	25	92	-83.969%
2026-05-05	20.6500	21.0000	19.3500	19.5500	+22.188%	10	92	-83.887%
2026-05-01	16.0000	16.0000	16.0000	16.0000	+7.023%	1	93	-80.313%
2026-04-30	14.9500	14.9500	14.9500	14.9500	+13.258%	1	93	-78.930%
2026-04-29	13.4100	13.4100	13.2000	13.2000	-7.692%	2	92	-76.136%
2026-04-28	15.2500	15.2500	14.3000	14.3000	-7.742%	8	91	-77.972%
2026-04-27	15.5000	15.5000	15.5000	15.5000	-1.022%	10	89	-79.677%
2026-04-24	16.2500	16.2500	15.6200	15.6600	-21.307%	32	79	-79.885%
2026-04-23	19.9000	19.9000	19.9000	19.9000	+3.377%	1	61	-84.171%
2026-04-22	19.5500	19.5500	19.2000	19.2500	+21.835%	7	0	-83.636%
2026-04-21	15.8000	15.8000	15.8000	15.8000	-0.315%	2	0	-80.063%
2026-04-20	14.5000	15.8500	14.5000	15.8500	0.000%	58	0	-80.126%