Dark

MSTR20260821C115
MSTR Aug 21 2026 115.00 Call (MSTR260821C00115000)
option OPRA

EOD

Aug 20, 2026

1.48+228.889%(+1.03)29,707

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0800	2.8500	0.6800	1.4800	+228.889%	29,707	8,646	0.000%
2026-08-19	0.0400	1.1200	0.0300	0.4500	+800.000%	10,536	7,615	+228.889%
2026-08-18	0.0600	0.2200	0.0300	0.0500	-78.261%	1,831	5,650	+2,860.000%
2026-08-17	0.1300	0.2600	0.1100	0.2300	+76.923%	2,973	6,072	+543.478%
2026-08-14	0.3700	0.3700	0.1100	0.1300	-65.789%	1,723	4,932	+1,038.462%
2026-08-13	0.2900	0.5500	0.2200	0.3800	+18.750%	2,137	4,363	+289.474%
2026-08-12	0.4900	0.5700	0.3100	0.3200	-28.889%	1,763	4,521	+362.500%
2026-08-11	0.8700	0.9300	0.4400	0.4500	-41.558%	986	5,545	+228.889%
2026-08-10	1.1800	1.2600	0.6600	0.7700	-43.796%	1,822	5,340	+92.208%
2026-08-07	1.5500	2.5600	0.8700	1.3700	+45.745%	4,660	5,659	+8.029%
2026-08-06	1.0000	1.2000	0.8200	0.9400	-35.616%	1,377	5,509	+57.447%
2026-08-05	1.3500	1.7300	1.1100	1.4600	+0.690%	925	4,679	+1.370%
2026-08-04	0.9500	1.5500	0.9300	1.4500	+29.464%	593	4,630	+2.069%
2026-08-03	0.9000	1.4300	0.8900	1.1200	-11.811%	804	4,551	+32.143%
2026-07-31	1.6700	1.6700	0.9300	1.2700	-44.298%	3,432	4,344	+16.535%
2026-07-30	1.8500	2.4700	1.8200	2.2800	+28.090%	907	3,265	-35.088%
2026-07-29	2.3000	3.3000	1.7800	1.7800	-20.536%	331	3,043	-16.854%
2026-07-28	2.6000	2.6800	1.9400	2.2400	-26.797%	365	3,052	-33.929%
2026-07-27	2.1500	3.2500	2.1500	3.0600	+61.053%	108	2,936	-51.634%
2026-07-24	2.2500	2.2500	1.7100	1.9000	-26.357%	252	2,916	-22.105%
2026-07-23	3.5000	3.5000	2.3600	2.5800	-40.690%	308	2,932	-42.636%
2026-07-22	4.7300	4.9500	3.9000	4.3500	-18.994%	120	3,002	-65.977%
2026-07-21	5.0000	6.5000	4.8300	5.3700	+34.250%	395	3,006	-72.439%
2026-07-20	3.6500	5.0600	3.5800	4.0000	+9.589%	349	2,804	-63.000%
2026-07-17	3.1900	3.9000	2.7800	3.6500	-12.048%	396	2,744	-59.452%
2026-07-16	4.6000	4.6000	3.7500	4.1500	-16.162%	139	2,709	-64.337%
2026-07-15	6.5000	6.6000	4.8500	4.9500	-7.821%	255	2,720	-70.101%
2026-07-14	4.4000	5.5500	4.2400	5.3700	+37.692%	1,092	2,631	-72.439%
2026-07-13	3.8000	4.1500	3.1500	3.9000	-15.217%	643	2,092	-62.051%
2026-07-10	6.1600	6.7300	4.3800	4.6000	-8.000%	506	2,144	-67.826%
2026-07-09	5.2000	6.0600	5.0000	5.0000	-12.281%	215	1,885	-70.400%
2026-07-08	5.8500	5.9300	5.1000	5.7000	-20.168%	211	1,837	-74.035%
2026-07-07	8.4600	9.3000	7.0000	7.1400	-20.313%	368	1,706	-79.272%
2026-07-06	6.7000	10.3000	6.5000	8.9600	+3.584%	193	1,621	-83.482%
2026-07-02	8.5200	10.2000	8.1000	8.6500	+33.077%	948	1,597	-82.890%
2026-07-01	4.9000	7.9000	4.9000	6.5000	+44.766%	317	1,597	-77.231%
2026-06-30	4.1000	4.6900	3.8000	4.4900	-26.992%	336	1,563	-67.038%
2026-06-29	4.7000	6.4800	3.5500	6.1500	+57.692%	723	1,406	-75.935%
2026-06-26	4.1000	4.9900	3.8000	3.9000	-23.529%	410	1,168	-62.051%
2026-06-25	6.0500	6.0500	4.8500	5.1000	-25.547%	571	1,068	-70.980%
2026-06-24	8.6000	8.6000	6.5000	6.8500	-27.895%	761	822	-78.394%
2026-06-23	10.7500	11.0500	9.5000	9.5000	-20.833%	213	528	-84.421%
2026-06-22	17.6500	17.9600	11.5000	12.0000	-18.312%	156	544	-87.667%
2026-06-18	15.5500	15.7000	12.7100	14.6900	-13.333%	286	382	-89.925%
2026-06-17	21.3500	21.3500	16.7500	16.9500	-15.881%	115	382	-91.268%
2026-06-16	23.7500	23.7500	20.1500	20.1500	-24.077%	395	382	-92.655%
2026-06-15	29.0000	30.2000	26.0000	26.5400	+17.071%	128	422	-94.424%
2026-06-12	21.9600	23.3900	21.8200	22.6700	+14.785%	186	397	-93.472%
2026-06-11	17.1500	19.7500	15.5500	19.7500	+6.757%	80	224	-92.506%
2026-06-10	19.8900	20.6500	18.4000	18.5000	-1.857%	73	196	-92.000%
2026-06-09	22.0000	22.0000	17.5900	18.8500	-24.660%	117	175	-92.149%
2026-06-08	25.5500	26.4000	23.9000	25.0200	+11.696%	18	124	-94.085%
2026-06-05	21.0000	22.4000	18.8000	22.4000	-19.857%	139	131	-93.393%
2026-06-04	28.9000	28.9000	26.6000	27.9500	-3.287%	5	79	-94.705%
2026-06-03	28.9000	28.9000	28.9000	28.9000	-14.850%	1	81	-94.879%
2026-06-02	33.9400	33.9400	33.9400	33.9400	-40.550%	1	81	-95.639%
2026-05-18	55.6300	57.0900	55.6300	57.0900	-14.459%	3	80	-97.408%
2026-05-15	65.0800	66.7400	65.0800	66.7400	-11.356%	4	80	-97.782%
2026-05-06	75.2900	75.2900	75.2900	75.2900	+0.722%	3	77	-98.034%
2026-05-04	74.7500	74.7500	74.7500	74.7500	+7.880%	1	74	-98.020%
2026-05-01	67.5900	69.2900	67.5900	69.2900	+17.282%	35	85	-97.864%
2026-04-30	59.0800	59.0800	59.0800	59.0800	-7.063%	4	85	-97.495%
2026-04-24	63.5700	63.5700	63.5700	63.5700	+3.788%	1	89	-97.672%
2026-04-21	64.5000	64.5000	61.2500	61.2500	+3.550%	14	88	-97.584%
2026-04-20	60.3500	60.3500	56.6500	59.1500	-3.033%	18	88	-97.498%
2026-04-17	59.7400	66.8000	59.7400	61.0000	+52.882%	56	71	-97.574%
2026-04-16	38.7400	39.9000	38.7400	39.9000	+32.338%	6	53	-96.291%
2026-04-13	29.9000	30.1500	29.9000	30.1500	+0.100%	50	53	-95.091%
2026-04-10	29.9700	30.1600	29.9700	30.1200	-3.462%	4	57	-95.086%
2026-04-08	31.2000	31.2000	31.2000	31.2000	+18.857%	7	56	-95.256%
2026-04-02	25.2500	26.2500	25.2500	26.2500	-10.410%	2	55	-94.362%
2026-03-30	29.6500	29.6500	29.3000	29.3000	-32.082%	50	55	-94.949%
2026-03-25	43.1400	43.1400	43.1400	43.1400	+16.030%	1	32	-96.569%
2026-03-24	37.1800	37.1800	37.1800	37.1800	-24.889%	1	32	-96.019%
2026-03-17	49.5000	49.5000	49.5000	49.5000	+20.761%	1	31	-97.010%
2026-03-11	40.9900	40.9900	40.9900	40.9900	-5.575%	1	30	-96.389%
2026-03-05	47.3700	47.5800	43.4100	43.4100	-12.001%	15	31	-96.591%
2026-03-04	47.2100	51.0500	46.9100	49.3300	+33.686%	43	31	-97.000%
2026-02-27	37.0300	37.0300	36.8500	36.9000	-8.550%	42	31	-95.989%
2026-02-26	39.9900	40.3600	39.9900	40.3500	-1.609%	4	29	-96.332%
2026-02-25	37.8000	41.0100	37.8000	41.0100	+26.185%	4	27	-96.391%
2026-02-24	32.7700	33.3000	32.5000	32.5000	-12.281%	45	27	-95.446%
2026-02-23	36.5000	37.0500	36.5000	37.0500	-8.519%	9	36	-96.005%
2026-02-20	40.5000	40.5000	40.5000	40.5000	+1.098%	1	44	-96.346%
2026-02-17	39.8700	40.0600	39.8700	40.0600	+16.964%	2	45	-96.306%
2026-02-12	35.5800	35.6000	34.2500	34.2500	-4.861%	14	44	-95.679%
2026-02-11	36.6500	36.6500	36.0000	36.0000	-13.565%	7	35	-95.889%
2026-02-10	44.1300	44.1300	41.6500	41.6500	+12.113%	5	32	-96.447%
2026-02-06	35.8000	37.1500	35.8000	37.1500	+35.584%	25	32	-96.016%
2026-02-05	31.8400	31.8400	27.4000	27.4000	-24.100%	32	31	-94.599%
2026-02-04	36.1000	36.1000	36.1000	36.1000	-24.792%	1	4	-95.900%
2026-02-02	48.0000	48.0000	48.0000	48.0000	+0.209%	1	3	-96.917%
2026-01-29	47.9000	47.9000	47.9000	47.9000	-30.073%	1	3	-96.910%
2025-12-17	68.5000	68.5000	68.5000	68.5000	-49.632%	1	3	-97.839%
2025-11-11	136.1000	136.1000	136.0000	136.0000	0.000%	4	2	-98.912%