Dark

MSTR20260821C120
MSTR Aug 21 2026 120.00 Call (MSTR260821C00120000)
option OPRA

EOD

Jul 1, 2026

5.35+46.575%(+1.70)642

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.8500	6.6000	3.8500	5.3500	+46.575%	642	3,410	0.000%
2026-06-30	3.4200	3.9500	3.1000	3.6500	-24.431%	1,687	3,295	+46.575%
2026-06-29	3.8000	5.3000	3.0000	4.8300	+48.615%	823	2,614	+10.766%
2026-06-26	3.5000	4.1400	3.1500	3.2500	-19.355%	414	2,184	+64.615%
2026-06-25	5.7200	5.7200	4.0000	4.0300	-30.637%	346	2,130	+32.754%
2026-06-24	7.5000	7.5000	5.5100	5.8100	-28.536%	1,842	2,040	-7.917%
2026-06-23	9.3500	9.5300	7.9500	8.1300	-20.683%	545	1,105	-34.194%
2026-06-22	14.1000	15.1500	9.6000	10.2500	-18.000%	618	635	-47.805%
2026-06-18	14.4000	14.4000	11.0000	12.5000	-13.315%	258	448	-57.200%
2026-06-17	18.8000	18.9000	14.4200	14.4200	-16.647%	172	448	-62.899%
2026-06-16	21.8500	22.8000	17.3000	17.3000	-24.783%	422	448	-69.075%
2026-06-15	24.2500	26.8400	23.0000	23.0000	+22.016%	202	432	-76.739%
2026-06-12	15.8000	22.6000	15.5200	18.8500	+5.307%	168	446	-71.618%
2026-06-11	15.6800	17.9000	13.5500	17.9000	+16.612%	182	435	-70.112%
2026-06-10	16.1000	18.3000	15.1500	15.3500	-8.631%	200	408	-65.147%
2026-06-09	20.7000	20.9000	15.5000	16.8000	-25.499%	206	421	-68.155%
2026-06-08	23.4600	23.4600	21.0000	22.5500	+15.051%	34	310	-76.275%
2026-06-05	21.5600	21.6500	16.5700	19.6000	-20.648%	287	307	-72.704%
2026-06-04	25.0000	25.0000	23.3000	24.7000	+2.066%	22	151	-78.340%
2026-06-03	26.2000	26.5000	24.2000	24.2000	-18.792%	16	146	-77.893%
2026-06-02	33.1500	33.1500	28.2500	29.8000	-17.222%	27	159	-82.047%
2026-05-28	34.8000	36.0000	34.8000	36.0000	-16.570%	11	171	-85.139%
2026-05-27	44.4700	44.4700	43.1500	43.1500	-11.939%	11	180	-87.601%
2026-05-26	49.0000	49.0000	49.0000	49.0000	-6.130%	1	171	-89.082%
2026-05-21	51.8400	52.2000	51.8400	52.2000	-2.430%	2	170	-89.751%
2026-05-19	53.5000	53.5000	53.5000	53.5000	-0.280%	1	170	-90.000%
2026-05-18	53.7000	53.7000	53.6500	53.6500	-31.218%	16	155	-90.028%
2026-05-14	62.5500	78.0000	62.5500	78.0000	+11.989%	8	155	-93.141%
2026-05-12	69.6500	69.6500	69.6500	69.6500	+0.375%	3	155	-92.319%
2026-05-06	71.8300	71.8300	69.3900	69.3900	+2.074%	2	155	-92.290%
2026-05-04	67.9800	67.9800	67.9800	67.9800	+23.600%	1	156	-92.130%
2026-04-28	54.8000	55.0000	54.8000	55.0000	-4.811%	2	156	-90.273%
2026-04-27	57.7800	57.7800	57.7800	57.7800	-5.279%	3	155	-90.741%
2026-04-24	61.0000	61.0000	61.0000	61.0000	-8.819%	1	155	-91.230%
2026-04-22	68.5300	68.5300	66.9000	66.9000	+23.889%	19	156	-92.003%
2026-04-21	58.9500	59.2500	54.0000	54.0000	-2.965%	14	151	-90.093%
2026-04-20	54.6000	55.6500	52.9000	55.6500	+2.392%	5	150	-90.386%
2026-04-17	55.8500	61.4300	54.3500	54.3500	+44.164%	47	147	-90.156%
2026-04-16	34.5200	37.7000	34.5200	37.7000	+1.208%	32	146	-85.809%
2026-04-15	33.3500	37.2500	33.3500	37.2500	+7.040%	2	132	-85.638%
2026-04-14	35.8500	37.1000	34.8000	34.8000	+20.000%	3	131	-84.626%
2026-04-13	25.1500	29.0000	25.1500	29.0000	+2.655%	25	129	-81.552%
2026-04-09	25.6000	28.2500	25.6000	28.2500	+3.594%	66	134	-81.062%
2026-04-08	27.5300	27.5500	27.2700	27.2700	+9.036%	18	101	-80.381%
2026-04-07	24.7500	25.0800	23.7700	25.0100	-3.808%	79	111	-78.609%
2026-04-06	25.3000	28.2000	25.3000	26.0000	+8.787%	41	77	-79.423%
2026-04-02	22.6200	24.2700	21.9500	23.9000	-7.184%	25	83	-77.615%
2026-04-01	28.5000	28.5000	25.0000	25.7500	-0.194%	50	83	-79.223%
2026-03-31	25.5600	25.8000	23.3000	25.8000	+1.375%	15	49	-79.264%
2026-03-30	29.2900	29.2900	25.4500	25.4500	-12.090%	14	49	-78.978%
2026-03-27	27.7500	28.9500	27.7500	28.9500	-19.247%	5	48	-81.520%
2026-03-24	35.8500	35.8500	35.8500	35.8500	+1.271%	2	47	-85.077%
2026-03-23	35.4000	35.4000	35.4000	35.4000	-6.349%	5	48	-84.887%
2026-03-19	37.8000	37.8000	37.8000	37.8000	-16.186%	1	43	-85.847%
2026-03-17	45.1000	45.1000	45.1000	45.1000	+1.577%	10	44	-88.137%
2026-03-16	44.4000	44.4000	44.4000	44.4000	+3.256%	2	39	-87.950%
2026-03-13	43.5000	43.5000	43.0000	43.0000	+11.688%	2	39	-87.558%
2026-03-11	39.8400	39.8400	38.5000	38.5000	-7.005%	2	41	-86.104%
2026-03-10	40.8100	41.4000	40.8100	41.4000	+9.640%	11	40	-87.077%
2026-03-09	40.1000	40.1000	37.7600	37.7600	+2.916%	2	38	-85.832%
2026-03-06	36.9800	36.9800	36.6900	36.6900	-9.963%	11	38	-85.418%
2026-03-05	44.7500	44.7500	40.7400	40.7500	-15.104%	17	47	-86.871%
2026-03-04	48.0000	48.0000	48.0000	48.0000	+26.249%	1	49	-88.854%
2026-03-03	38.3700	39.3000	37.9800	38.0200	-8.496%	4	50	-85.928%
2026-03-02	40.0000	41.5500	40.0000	41.5500	+21.705%	3	51	-87.124%
2026-02-27	34.0500	34.1400	34.0500	34.1400	-7.854%	2	51	-84.329%
2026-02-26	36.8800	37.3500	35.0000	37.0500	-8.901%	7	51	-85.560%
2026-02-25	40.0200	40.6700	40.0200	40.6700	+32.692%	2	52	-86.845%
2026-02-24	30.9500	30.9500	30.6500	30.6500	-4.069%	2	52	-82.545%
2026-02-23	33.8000	33.8000	31.9400	31.9500	-13.905%	13	50	-83.255%
2026-02-20	36.7500	37.1100	36.7500	37.1100	+7.878%	2	37	-85.583%
2026-02-18	34.4000	34.4000	34.4000	34.4000	-8.218%	10	37	-84.448%
2026-02-17	37.3400	37.4800	37.3400	37.4800	-4.045%	2	47	-85.726%
2026-02-13	39.0600	39.0600	39.0600	39.0600	+5.854%	2	45	-86.303%
2026-02-11	36.9000	36.9000	36.9000	36.9000	-9.780%	3	45	-85.501%
2026-02-10	43.0000	43.0000	40.9000	40.9000	+10.930%	8	48	-86.919%
2026-02-09	36.8700	36.8700	36.8700	36.8700	-9.410%	1	40	-85.490%
2026-02-06	30.4000	40.7000	30.4000	40.7000	+55.641%	30	41	-86.855%
2026-02-05	31.0000	31.0000	26.1500	26.1500	-28.727%	41	56	-79.541%
2026-02-04	36.2200	36.6900	32.2500	36.6900	-46.911%	30	27	-85.418%
2026-01-13	69.1100	69.1100	69.1100	69.1100	+12.777%	1	11	-92.259%
2026-01-12	61.2800	61.2800	61.2800	61.2800	-6.798%	1	11	-91.270%
2026-01-08	65.7500	65.7500	65.7500	65.7500	+3.870%	1	11	-91.863%
2026-01-07	63.3000	63.3000	63.3000	63.3000	-25.948%	1	12	-91.548%
2025-12-10	85.4800	85.4800	85.4800	85.4800	+4.588%	10	12	-93.741%
2025-11-20	81.7300	81.7300	81.7300	81.7300	-13.007%	2	2	-93.454%
2025-11-17	94.2000	94.2000	93.9500	93.9500	-32.239%	2	3	-94.305%
2025-11-06	138.6500	138.6500	138.6500	138.6500	0.000%	2	2	-96.141%