Dark

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

EOD

Aug 20, 2026

12.45+132.710%(+7.10)3,101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.3500	13.7500	8.9000	12.4500	+132.710%	3,101	29,561	0.000%
2026-08-19	0.7400	7.6500	0.6000	5.3500	+970.000%	21,275	31,184	+132.710%
2026-08-18	1.4400	1.9000	0.5000	0.5000	-75.962%	12,554	32,814	+2,390.000%
2026-08-17	0.9300	2.5500	0.9000	2.0800	+110.101%	13,752	30,685	+498.558%
2026-08-14	1.7400	1.9000	0.7800	0.9900	-61.628%	21,149	28,555	+1,157.576%
2026-08-13	1.9200	3.5000	1.5500	2.5800	+34.375%	18,357	25,631	+382.558%
2026-08-12	3.1600	3.4000	1.8900	1.9200	-31.183%	6,825	17,319	+548.438%
2026-08-11	3.7500	4.3400	2.4400	2.7900	-24.185%	2,481	13,018	+346.237%
2026-08-10	5.0500	5.6000	3.2600	3.6800	-32.477%	2,515	12,658	+238.315%
2026-08-07	6.3000	8.8000	3.9300	5.4500	+32.927%	4,210	11,955	+128.440%
2026-08-06	4.2500	5.0000	3.5500	4.1000	-24.074%	4,201	13,013	+203.659%
2026-08-05	4.9000	5.9500	4.3000	5.4000	+2.857%	1,346	11,954	+130.556%
2026-08-04	3.7500	5.4100	3.6500	5.2500	+25.000%	1,269	11,980	+137.143%
2026-08-03	3.5000	4.8500	3.2500	4.2000	-0.238%	1,319	11,600	+196.429%
2026-07-31	5.1500	5.1500	3.0000	4.2100	-34.219%	842	11,029	+195.724%
2026-07-30	5.5000	6.6500	5.3000	6.4000	+25.490%	1,353	10,949	+94.531%
2026-07-29	6.3100	8.3300	5.1000	5.1000	-18.790%	388	10,682	+144.118%
2026-07-28	6.4500	7.2300	5.3300	6.2800	-19.487%	309	10,662	+98.248%
2026-07-27	6.0000	8.0800	5.8000	7.8000	+53.543%	606	10,674	+59.615%
2026-07-24	5.7000	5.8500	4.6000	5.0800	-19.365%	773	10,595	+145.079%
2026-07-23	7.5000	7.9800	5.8200	6.3000	-34.031%	1,625	10,484	+97.619%
2026-07-22	10.2500	10.5000	8.6000	9.5500	-13.575%	856	10,410	+30.366%
2026-07-21	11.0000	13.0500	9.9000	11.0500	+20.370%	1,921	10,293	+12.670%
2026-07-20	8.1000	10.7500	7.7000	9.1800	+15.763%	724	10,118	+35.621%
2026-07-17	6.8300	8.5000	6.3000	7.9300	-0.252%	9,490	10,168	+56.999%
2026-07-16	9.1500	9.2500	7.7500	7.9500	-20.020%	279	5,038	+56.604%
2026-07-15	11.6000	12.7000	9.4500	9.9400	-2.644%	969	4,904	+25.252%
2026-07-14	9.2000	10.7500	8.6600	10.2100	+30.064%	1,011	4,737	+21.939%
2026-07-13	7.5000	8.1500	7.0900	7.8500	-12.875%	3,078	4,434	+58.599%
2026-07-10	11.4500	12.4500	8.5000	9.0100	-6.632%	666	2,642	+38.180%
2026-07-09	9.4000	10.9300	9.2500	9.6500	-3.500%	211	2,596	+29.016%
2026-07-08	10.3500	10.5000	9.4000	10.0000	-17.831%	385	2,614	+24.500%
2026-07-07	13.9700	15.7500	11.8500	12.1700	-17.492%	386	2,627	+2.301%
2026-07-06	11.6700	16.7000	11.5000	14.7500	+2.431%	784	2,652	-15.593%
2026-07-02	13.5200	16.4500	13.0000	14.4000	+36.493%	1,634	2,579	-13.542%
2026-07-01	8.8700	13.3000	8.8700	10.5500	+31.875%	1,333	2,579	+18.009%
2026-06-30	7.0000	8.4500	6.4000	8.0000	-19.598%	569	2,328	+55.625%
2026-06-29	7.7000	11.2000	6.5000	9.9500	+44.203%	913	2,170	+25.126%
2026-06-26	7.6000	8.8300	6.8000	6.9000	-17.661%	1,290	2,102	+80.435%
2026-06-25	11.7000	11.7200	8.2500	8.3800	-29.874%	1,121	1,372	+48.568%
2026-06-24	15.7500	15.7500	11.0500	11.9500	-25.172%	923	839	+4.184%
2026-06-23	17.5000	18.1300	15.7000	15.9700	-19.547%	22	483	-22.041%
2026-06-22	25.0000	27.0000	19.3600	19.8500	-9.361%	152	471	-37.280%
2026-06-18	24.0000	24.0000	19.8200	21.9000	-14.016%	138	290	-43.151%
2026-06-17	27.6300	27.6300	25.4700	25.4700	-17.839%	14	290	-51.119%
2026-06-16	35.3400	35.3400	31.0000	31.0000	-16.216%	4	290	-59.839%
2026-06-15	41.0000	41.0000	37.0000	37.0000	+19.048%	7	288	-66.351%
2026-06-12	30.0000	33.0000	30.0000	31.0800	+11.398%	128	291	-59.942%
2026-06-11	26.5000	27.9000	26.5000	27.9000	+2.574%	18	313	-55.376%
2026-06-10	27.7100	27.7500	27.2000	27.2000	+3.030%	75	329	-54.228%
2026-06-09	31.8500	32.7500	25.8900	26.4000	-27.572%	114	255	-52.841%
2026-06-08	33.1500	36.4500	33.1500	36.4500	+34.750%	4	166	-65.844%
2026-06-05	32.5000	32.5000	27.0000	27.0500	-23.803%	35	167	-53.974%
2026-06-04	37.0400	37.0400	35.5000	35.5000	-5.535%	17	174	-64.930%
2026-06-03	37.5800	37.5800	37.5800	37.5800	-30.677%	1	158	-66.871%
2026-06-01	50.4000	54.2100	50.4000	54.2100	-12.310%	5	157	-77.034%
2026-05-29	56.3500	61.8200	54.8800	61.8200	+8.342%	11	162	-79.861%
2026-05-28	50.0000	57.5000	50.0000	57.0600	-14.836%	13	163	-78.181%
2026-05-18	68.2000	68.9100	67.0000	67.0000	-15.935%	5	150	-81.418%
2026-05-15	84.7800	84.7800	79.7000	79.7000	-14.172%	2	150	-84.379%
2026-05-14	95.2900	95.2900	92.8600	92.8600	-5.022%	2	146	-86.593%
2026-05-11	91.0000	98.2800	91.0000	97.7700	+17.724%	5	144	-87.266%
2026-05-08	83.0500	83.0500	83.0500	83.0500	+0.169%	5	141	-85.009%
2026-05-07	82.9100	82.9100	82.9100	82.9100	-5.731%	1	146	-84.984%
2026-05-04	86.6500	87.9500	86.6500	87.9500	+35.537%	2	147	-85.844%
2026-04-29	64.8900	64.8900	64.8900	64.8900	-12.311%	1	146	-80.814%
2026-04-27	74.0000	74.0000	74.0000	74.0000	+4.299%	1	145	-83.176%
2026-04-20	70.8000	70.9500	70.8000	70.9500	+35.014%	2	144	-82.452%
2026-04-16	48.6000	52.5500	48.6000	52.5500	+9.479%	14	144	-76.308%
2026-04-15	48.0500	48.0500	48.0000	48.0000	+19.107%	9	130	-74.063%
2026-04-13	40.3000	40.3000	40.3000	40.3000	+1.511%	1	121	-69.107%
2026-04-10	41.4500	41.4500	39.7000	39.7000	+2.320%	21	121	-68.640%
2026-04-08	38.8000	38.8000	38.8000	38.8000	+7.778%	1	103	-67.912%
2026-04-07	36.0000	36.0000	36.0000	36.0000	-2.965%	1	102	-65.417%
2026-04-01	37.5000	37.5000	37.1000	37.1000	+8.006%	2	102	-66.442%
2026-03-31	34.4600	35.0500	34.2000	34.3500	-33.726%	6	102	-63.755%
2026-03-25	53.2200	53.5300	51.8300	51.8300	+3.660%	4	103	-75.979%
2026-03-19	50.0000	50.0000	50.0000	50.0000	-15.038%	1	104	-75.100%
2026-03-17	58.8500	58.8500	58.8500	58.8500	+1.291%	8	103	-78.845%
2026-03-16	56.3000	58.1000	56.3000	58.1000	+7.196%	43	95	-78.571%
2026-03-13	54.6000	57.0000	54.2000	54.2000	+5.447%	8	82	-77.030%
2026-03-11	51.4000	51.4000	51.4000	51.4000	-1.438%	1	85	-75.778%
2026-03-10	53.0500	53.0500	52.1500	52.1500	+0.988%	2	84	-76.127%
2026-03-09	51.4000	51.9500	51.2600	51.6400	+10.578%	14	84	-75.891%
2026-03-06	48.2500	49.6000	46.7000	46.7000	-12.710%	22	85	-73.340%
2026-03-05	58.4500	58.4500	53.0300	53.5000	+13.830%	20	89	-76.729%
2026-03-03	48.4000	48.4000	47.0000	47.0000	-6.000%	2	84	-73.511%
2026-03-02	48.3600	50.0000	48.3600	50.0000	+10.473%	34	84	-75.100%
2026-02-27	45.5800	45.5800	45.2600	45.2600	-11.411%	40	92	-72.492%
2026-02-25	51.0900	51.0900	51.0900	51.0900	+20.752%	4	76	-75.631%
2026-02-24	42.2900	42.3100	42.2900	42.3100	-15.532%	2	76	-70.574%
2026-02-20	48.4400	50.0900	48.4400	50.0900	+16.624%	5	76	-75.145%
2026-02-19	42.7300	42.9500	42.7300	42.9500	-12.614%	2	76	-71.013%
2026-02-13	49.0500	49.1500	49.0500	49.1500	+13.510%	2	74	-74.669%
2026-02-11	46.0500	46.8500	43.3000	43.3000	-17.915%	10	74	-71.247%
2026-02-10	52.7500	52.7500	52.7500	52.7500	-1.549%	1	69	-76.398%
2026-02-09	53.5800	53.5800	53.5800	53.5800	+9.302%	1	70	-76.764%
2026-02-06	47.4600	49.1000	47.4600	49.0200	+28.325%	24	69	-74.602%
2026-02-05	39.1600	39.1600	36.8300	38.2000	-32.509%	22	72	-67.408%
2026-02-02	56.6000	56.6000	56.6000	56.6000	-0.018%	1	52	-78.004%
2026-01-30	56.6000	57.0600	56.6000	56.6100	-0.510%	18	52	-78.007%
2026-01-29	57.4500	57.4500	56.9000	56.9000	-29.736%	13	40	-78.120%
2026-01-16	80.9800	80.9800	80.9800	80.9800	-13.390%	1	26	-84.626%
2026-01-14	93.5000	93.5000	93.5000	93.5000	+29.951%	1	26	-86.684%
2026-01-12	71.9500	71.9500	71.9500	71.9500	+2.100%	2	25	-82.696%
2025-12-31	70.4700	70.4700	70.4700	70.4700	-3.294%	1	22	-82.333%
2025-12-30	72.8700	72.8700	72.8700	72.8700	+2.417%	1	22	-82.915%
2025-12-29	71.2000	71.2000	71.1500	71.1500	-24.717%	9	22	-82.502%
2025-11-20	94.5100	94.5100	94.5100	94.5100	-14.894%	1	14	-86.827%
2025-11-18	111.0500	111.0500	111.0500	111.0500	-5.690%	1	14	-88.789%
2025-11-14	117.7500	117.7500	117.7500	117.7500	-18.036%	3	13	-89.427%
2025-11-07	143.6600	143.6600	143.6600	143.6600	0.000%	10	10	-91.334%