Dark

MSTR20260821C100
MSTR Aug 21 2026 100.00 Call (MSTR260821C00100000)
option OPRA

EOD

Jul 1, 2026

10.55+31.875%(+2.55)1,333

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.8700	13.3000	8.8700	10.5500	+31.875%	1,333	2,579	0.000%
2026-06-30	7.0000	8.4500	6.4000	8.0000	-19.598%	569	2,328	+31.875%
2026-06-29	7.7000	11.2000	6.5000	9.9500	+44.203%	913	2,170	+6.030%
2026-06-26	7.6000	8.8300	6.8000	6.9000	-17.661%	1,290	2,102	+52.899%
2026-06-25	11.7000	11.7200	8.2500	8.3800	-29.874%	1,121	1,372	+25.895%
2026-06-24	15.7500	15.7500	11.0500	11.9500	-25.172%	923	839	-11.715%
2026-06-23	17.5000	18.1300	15.7000	15.9700	-19.547%	22	483	-33.939%
2026-06-22	25.0000	27.0000	19.3600	19.8500	-9.361%	152	471	-46.851%
2026-06-18	24.0000	24.0000	19.8200	21.9000	-14.016%	138	290	-51.826%
2026-06-17	27.6300	27.6300	25.4700	25.4700	-17.839%	14	290	-58.579%
2026-06-16	35.3400	35.3400	31.0000	31.0000	-16.216%	4	290	-65.968%
2026-06-15	41.0000	41.0000	37.0000	37.0000	+19.048%	7	288	-71.486%
2026-06-12	30.0000	33.0000	30.0000	31.0800	+11.398%	128	291	-66.055%
2026-06-11	26.5000	27.9000	26.5000	27.9000	+2.574%	18	313	-62.186%
2026-06-10	27.7100	27.7500	27.2000	27.2000	+3.030%	75	329	-61.213%
2026-06-09	31.8500	32.7500	25.8900	26.4000	-27.572%	114	255	-60.038%
2026-06-08	33.1500	36.4500	33.1500	36.4500	+34.750%	4	166	-71.056%
2026-06-05	32.5000	32.5000	27.0000	27.0500	-23.803%	35	167	-60.998%
2026-06-04	37.0400	37.0400	35.5000	35.5000	-5.535%	17	174	-70.282%
2026-06-03	37.5800	37.5800	37.5800	37.5800	-30.677%	1	158	-71.927%
2026-06-01	50.4000	54.2100	50.4000	54.2100	-12.310%	5	157	-80.539%
2026-05-29	56.3500	61.8200	54.8800	61.8200	+8.342%	11	162	-82.934%
2026-05-28	50.0000	57.5000	50.0000	57.0600	-14.836%	13	163	-81.511%
2026-05-18	68.2000	68.9100	67.0000	67.0000	-15.935%	5	150	-84.254%
2026-05-15	84.7800	84.7800	79.7000	79.7000	-14.172%	2	150	-86.763%
2026-05-14	95.2900	95.2900	92.8600	92.8600	-5.022%	2	146	-88.639%
2026-05-11	91.0000	98.2800	91.0000	97.7700	+17.724%	5	144	-89.209%
2026-05-08	83.0500	83.0500	83.0500	83.0500	+0.169%	5	141	-87.297%
2026-05-07	82.9100	82.9100	82.9100	82.9100	-5.731%	1	146	-87.275%
2026-05-04	86.6500	87.9500	86.6500	87.9500	+35.537%	2	147	-88.005%
2026-04-29	64.8900	64.8900	64.8900	64.8900	-12.311%	1	146	-83.742%
2026-04-27	74.0000	74.0000	74.0000	74.0000	+4.299%	1	145	-85.743%
2026-04-20	70.8000	70.9500	70.8000	70.9500	+35.014%	2	144	-85.130%
2026-04-16	48.6000	52.5500	48.6000	52.5500	+9.479%	14	144	-79.924%
2026-04-15	48.0500	48.0500	48.0000	48.0000	+19.107%	9	130	-78.021%
2026-04-13	40.3000	40.3000	40.3000	40.3000	+1.511%	1	121	-73.821%
2026-04-10	41.4500	41.4500	39.7000	39.7000	+2.320%	21	121	-73.426%
2026-04-08	38.8000	38.8000	38.8000	38.8000	+7.778%	1	103	-72.809%
2026-04-07	36.0000	36.0000	36.0000	36.0000	-2.965%	1	102	-70.694%
2026-04-01	37.5000	37.5000	37.1000	37.1000	+8.006%	2	102	-71.563%
2026-03-31	34.4600	35.0500	34.2000	34.3500	-33.726%	6	102	-69.287%
2026-03-25	53.2200	53.5300	51.8300	51.8300	+3.660%	4	103	-79.645%
2026-03-19	50.0000	50.0000	50.0000	50.0000	-15.038%	1	104	-78.900%
2026-03-17	58.8500	58.8500	58.8500	58.8500	+1.291%	8	103	-82.073%
2026-03-16	56.3000	58.1000	56.3000	58.1000	+7.196%	43	95	-81.842%
2026-03-13	54.6000	57.0000	54.2000	54.2000	+5.447%	8	82	-80.535%
2026-03-11	51.4000	51.4000	51.4000	51.4000	-1.438%	1	85	-79.475%
2026-03-10	53.0500	53.0500	52.1500	52.1500	+0.988%	2	84	-79.770%
2026-03-09	51.4000	51.9500	51.2600	51.6400	+10.578%	14	84	-79.570%
2026-03-06	48.2500	49.6000	46.7000	46.7000	-12.710%	22	85	-77.409%
2026-03-05	58.4500	58.4500	53.0300	53.5000	+13.830%	20	89	-80.280%
2026-03-03	48.4000	48.4000	47.0000	47.0000	-6.000%	2	84	-77.553%
2026-03-02	48.3600	50.0000	48.3600	50.0000	+10.473%	34	84	-78.900%
2026-02-27	45.5800	45.5800	45.2600	45.2600	-11.411%	40	92	-76.690%
2026-02-25	51.0900	51.0900	51.0900	51.0900	+20.752%	4	76	-79.350%
2026-02-24	42.2900	42.3100	42.2900	42.3100	-15.532%	2	76	-75.065%
2026-02-20	48.4400	50.0900	48.4400	50.0900	+16.624%	5	76	-78.938%
2026-02-19	42.7300	42.9500	42.7300	42.9500	-12.614%	2	76	-75.437%
2026-02-13	49.0500	49.1500	49.0500	49.1500	+13.510%	2	74	-78.535%
2026-02-11	46.0500	46.8500	43.3000	43.3000	-17.915%	10	74	-75.635%
2026-02-10	52.7500	52.7500	52.7500	52.7500	-1.549%	1	69	-80.000%
2026-02-09	53.5800	53.5800	53.5800	53.5800	+9.302%	1	70	-80.310%
2026-02-06	47.4600	49.1000	47.4600	49.0200	+28.325%	24	69	-78.478%
2026-02-05	39.1600	39.1600	36.8300	38.2000	-32.509%	22	72	-72.382%
2026-02-02	56.6000	56.6000	56.6000	56.6000	-0.018%	1	52	-81.360%
2026-01-30	56.6000	57.0600	56.6000	56.6100	-0.510%	18	52	-81.364%
2026-01-29	57.4500	57.4500	56.9000	56.9000	-29.736%	13	40	-81.459%
2026-01-16	80.9800	80.9800	80.9800	80.9800	-13.390%	1	26	-86.972%
2026-01-14	93.5000	93.5000	93.5000	93.5000	+29.951%	1	26	-88.717%
2026-01-12	71.9500	71.9500	71.9500	71.9500	+2.100%	2	25	-85.337%
2025-12-31	70.4700	70.4700	70.4700	70.4700	-3.294%	1	22	-85.029%
2025-12-30	72.8700	72.8700	72.8700	72.8700	+2.417%	1	22	-85.522%
2025-12-29	71.2000	71.2000	71.1500	71.1500	-24.717%	9	22	-85.172%
2025-11-20	94.5100	94.5100	94.5100	94.5100	-14.894%	1	14	-88.837%
2025-11-18	111.0500	111.0500	111.0500	111.0500	-5.690%	1	14	-90.500%
2025-11-14	117.7500	117.7500	117.7500	117.7500	-18.036%	3	13	-91.040%
2025-11-07	143.6600	143.6600	143.6600	143.6600	0.000%	10	10	-92.656%