Dark

MSTR20260821C110
MSTR Aug 21 2026 110.00 Call (MSTR260821C00110000)
option OPRA

EOD

Aug 20, 2026

3.75+260.577%(+2.71)27,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.3500	5.2500	1.8200	3.7500	+260.577%	27,100	9,066	0.000%
2026-08-19	0.1900	2.1700	0.0800	1.0400	+1,385.714%	44,470	15,265	+260.577%
2026-08-18	0.3700	0.3700	0.0600	0.0700	-83.721%	17,180	15,511	+5,257.143%
2026-08-17	0.1800	0.5400	0.1800	0.4300	+95.455%	26,396	17,146	+772.093%
2026-08-14	0.4300	0.6800	0.2000	0.2200	-67.647%	4,916	9,311	+1,604.545%
2026-08-13	0.4500	1.0200	0.4000	0.6800	+25.926%	3,218	9,245	+451.471%
2026-08-12	0.9300	1.0400	0.5300	0.5400	-36.471%	5,401	8,695	+594.444%
2026-08-11	1.2400	1.4600	0.7600	0.8500	-32.540%	2,937	9,559	+341.176%
2026-08-10	1.9400	2.1800	1.1000	1.2600	-42.466%	4,404	11,211	+197.619%
2026-08-07	2.4900	3.9500	1.4400	2.1900	+46.000%	5,694	10,516	+71.233%
2026-08-06	1.8000	2.0000	1.3200	1.5000	-34.211%	1,609	9,988	+150.000%
2026-08-05	2.2700	2.6800	1.7500	2.2800	+0.441%	3,083	9,595	+64.474%
2026-08-04	1.5700	2.3800	1.4000	2.2700	+22.703%	2,473	8,642	+65.198%
2026-08-03	1.5400	2.2600	1.3500	1.8500	-5.128%	2,403	7,919	+102.703%
2026-07-31	2.2800	2.2800	1.3500	1.9500	-39.815%	967	6,560	+92.308%
2026-07-30	2.7000	3.4500	2.6000	3.2400	+24.138%	1,290	6,329	+15.741%
2026-07-29	3.2500	4.5400	2.6000	2.6100	-14.426%	1,094	6,200	+43.678%
2026-07-28	3.4000	3.8500	2.7200	3.0500	-27.208%	313	5,821	+22.951%
2026-07-27	3.1500	4.4500	2.8700	4.1900	+58.113%	1,057	5,900	-10.501%
2026-07-24	2.9700	3.0500	2.3900	2.6500	-24.286%	847	5,886	+41.509%
2026-07-23	4.3000	4.3700	3.1500	3.5000	-39.446%	1,428	5,516	+7.143%
2026-07-22	6.0200	6.6000	5.2000	5.7800	-17.429%	601	5,716	-35.121%
2026-07-21	6.6500	8.2000	6.1300	7.0000	+27.273%	575	5,480	-46.429%
2026-07-20	4.8000	6.6600	4.6700	5.5000	+10.220%	627	5,449	-31.818%
2026-07-17	4.0000	5.1000	4.0000	4.9900	+0.605%	882	5,522	-24.850%
2026-07-16	5.8000	5.8500	4.8300	4.9600	-20.000%	861	5,589	-24.395%
2026-07-15	7.9000	8.3500	6.0000	6.2000	-8.824%	434	5,298	-39.516%
2026-07-14	5.7900	6.9000	5.4100	6.8000	+37.374%	643	5,072	-44.853%
2026-07-13	4.9500	5.2100	4.4900	4.9500	-13.913%	674	4,977	-24.242%
2026-07-10	7.5000	8.1300	5.5200	5.7500	-10.853%	419	4,810	-34.783%
2026-07-09	6.4000	7.4500	6.2000	6.4500	-6.522%	771	4,686	-41.860%
2026-07-08	7.1000	7.3000	6.5000	6.9000	-20.046%	866	4,684	-45.652%
2026-07-07	9.8800	11.3000	8.3800	8.6300	-16.457%	357	4,411	-56.547%
2026-07-06	8.2300	12.3000	8.2000	10.3300	+0.291%	534	4,335	-63.698%
2026-07-02	9.9000	12.0000	9.3000	10.3000	+37.333%	1,818	4,195	-63.592%
2026-07-01	6.0000	9.3800	6.0000	7.5000	+35.135%	518	4,195	-50.000%
2026-06-30	5.0000	5.7000	4.5500	5.5500	-21.831%	371	4,285	-32.432%
2026-06-29	5.6000	7.6700	4.5500	7.1000	+46.392%	219	4,133	-47.183%
2026-06-26	5.0000	6.1000	4.5000	4.8500	-14.912%	989	4,115	-22.680%
2026-06-25	7.8000	7.8000	5.7000	5.7000	-31.737%	1,305	3,761	-34.211%
2026-06-24	10.7000	10.7000	7.8000	8.3500	-27.074%	1,619	2,641	-55.090%
2026-06-23	12.9500	13.3000	11.2000	11.4500	-14.168%	220	1,366	-67.249%
2026-06-22	18.7700	19.9400	13.3400	13.3400	-21.065%	166	1,226	-71.889%
2026-06-18	17.3500	17.3500	14.6000	16.9000	-17.359%	1,111	107	-77.811%
2026-06-17	22.5000	22.5000	20.4500	20.4500	-31.879%	2	107	-81.663%
2026-06-15	31.1300	31.1300	30.0200	30.0200	+9.164%	46	107	-87.508%
2026-06-12	27.0000	27.5000	27.0000	27.5000	+33.690%	3	124	-86.364%
2026-06-11	20.1700	21.4400	18.1200	20.5700	+3.108%	36	127	-81.770%
2026-06-10	23.1300	23.2500	19.9500	19.9500	-5.896%	19	131	-81.203%
2026-06-09	26.0000	26.0000	20.0000	21.2000	-24.528%	23	129	-82.311%
2026-06-08	27.0000	28.0900	27.0000	28.0900	+20.300%	2	115	-86.650%
2026-06-05	27.4000	27.4000	20.8000	23.3500	-26.131%	48	113	-83.940%
2026-06-04	29.4500	31.6100	29.4500	31.6100	-1.984%	5	104	-88.137%
2026-06-03	35.5000	35.5000	32.2500	32.2500	-10.367%	38	100	-88.372%
2026-06-02	36.8000	36.8000	35.9800	35.9800	-15.121%	5	68	-89.578%
2026-06-01	42.3900	42.3900	42.3900	42.3900	-20.454%	3	66	-91.154%
2026-05-29	53.2900	53.2900	53.2900	53.2900	+12.189%	3	69	-92.963%
2026-05-28	44.1000	47.5000	44.1000	47.5000	-5.000%	25	69	-92.105%
2026-05-27	50.0000	50.0000	50.0000	50.0000	-40.048%	1	69	-92.500%
2026-05-14	83.4000	83.4000	83.4000	83.4000	-5.880%	1	68	-95.504%
2026-05-11	87.4500	88.6100	87.4500	88.6100	+20.019%	2	68	-95.768%
2026-04-22	73.8300	73.8300	73.8300	73.8300	+12.804%	1	70	-94.921%
2026-04-21	65.4500	65.4500	65.4500	65.4500	-5.117%	1	67	-94.270%
2026-04-17	66.3500	70.7500	66.3500	68.9800	+69.069%	22	67	-94.564%
2026-04-14	40.9500	40.9500	40.8000	40.8000	+17.410%	2	67	-90.809%
2026-04-13	34.0300	34.7500	34.0300	34.7500	-0.714%	3	67	-89.209%
2026-04-08	35.0000	35.0000	35.0000	35.0000	+19.454%	4	67	-89.286%
2026-04-02	29.3000	29.3000	29.3000	29.3000	-7.513%	3	64	-87.201%
2026-03-31	28.7300	31.6800	28.7300	31.6800	-27.506%	8	64	-88.163%
2026-03-25	43.7000	43.7000	43.7000	43.7000	+4.671%	35	64	-91.419%
2026-03-24	41.7500	41.7500	41.7500	41.7500	+1.384%	2	64	-91.018%
2026-03-23	41.1800	41.1800	41.1800	41.1800	-19.539%	35	64	-90.894%
2026-03-16	51.1800	51.1800	51.1800	51.1800	+7.906%	5	29	-92.673%
2026-03-13	47.9700	47.9700	47.4300	47.4300	+11.443%	2	24	-92.094%
2026-03-12	42.9700	42.9700	42.5600	42.5600	-12.338%	2	25	-91.189%
2026-03-05	48.5500	48.5500	48.5500	48.5500	-7.945%	1	24	-92.276%
2026-03-04	52.7400	52.7400	52.7400	52.7400	+22.623%	30	24	-92.890%
2026-03-03	43.0100	43.0100	43.0100	43.0100	-6.500%	1	39	-91.281%
2026-03-02	46.0000	46.0000	46.0000	46.0000	+16.103%	1	40	-91.848%
2026-02-27	39.7700	39.7700	39.6200	39.6200	-6.667%	2	40	-90.535%
2026-02-26	43.4600	43.4600	42.4400	42.4500	+1.288%	12	39	-91.166%
2026-02-25	42.2100	42.2100	41.9100	41.9100	+15.106%	2	29	-91.052%
2026-02-24	36.0800	36.4100	36.0800	36.4100	-14.930%	2	29	-89.701%
2026-02-20	41.8500	42.8000	41.8500	42.8000	+13.860%	24	29	-91.238%
2026-02-19	37.3100	37.6000	37.3100	37.5900	-10.924%	3	32	-90.024%
2026-02-11	42.5300	42.5300	42.2000	42.2000	-8.480%	8	30	-91.114%
2026-02-10	46.1100	46.1100	46.1100	46.1100	-2.906%	1	24	-91.867%
2026-02-09	47.4900	47.4900	47.4900	47.4900	+20.901%	9	23	-92.104%
2026-02-06	37.3000	39.2800	37.3000	39.2800	+25.897%	8	18	-90.453%
2026-02-05	33.0000	33.0000	31.0500	31.2000	-25.448%	18	21	-87.981%
2026-02-04	41.8500	41.8500	41.8500	41.8500	-4.800%	1	20	-91.039%
2026-02-03	43.9600	43.9600	43.9600	43.9600	-15.785%	5	19	-91.470%
2026-02-02	48.2500	52.2000	48.2500	52.2000	+2.756%	4	14	-92.816%
2026-01-29	58.9300	58.9300	50.7000	50.8000	-31.063%	5	15	-92.618%
2026-01-16	73.6900	73.6900	73.6900	73.6900	+21.802%	1	10	-94.911%
2025-12-31	60.5000	60.5000	60.5000	60.5000	-6.808%	1	11	-93.802%
2025-12-29	64.9200	64.9200	64.9200	64.9200	-45.583%	1	11	-94.224%
2025-11-13	119.5300	119.5300	119.3000	119.3000	-12.098%	4	11	-96.857%
2025-11-07	135.7200	135.7200	135.7200	135.7200	0.000%	10	10	-97.237%