Dark

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

EOD

Aug 20, 2026

0.6100+165.217%(+0.3800)28,148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.4000	1.4000	0.2700	0.6100	+165.217%	28,148	12,691	0.000%
2026-08-19	0.0500	0.6200	0.0300	0.2300	+666.667%	10,917	9,682	+165.217%
2026-08-18	0.0700	0.0700	0.0200	0.0300	-75.000%	1,487	8,815	+1,933.333%
2026-08-17	0.0700	0.1400	0.0700	0.1200	+33.333%	2,978	7,822	+408.333%
2026-08-14	0.1500	0.1500	0.0800	0.0900	-60.870%	807	7,039	+577.778%
2026-08-13	0.1600	0.3300	0.1300	0.2300	+21.053%	670	7,455	+165.217%
2026-08-12	0.3400	0.3400	0.1800	0.1900	-34.483%	2,280	7,265	+221.053%
2026-08-11	0.4200	0.5000	0.2500	0.2900	-39.583%	943	8,409	+110.345%
2026-08-10	0.7600	0.8300	0.4100	0.4800	-42.169%	1,442	8,470	+27.083%
2026-08-07	1.0000	1.6400	0.5600	0.8300	+40.678%	3,312	7,753	-26.506%
2026-08-06	0.5400	0.8000	0.5300	0.5900	-37.895%	654	7,527	+3.390%
2026-08-05	0.9600	1.1500	0.7200	0.9500	-5.000%	1,866	7,643	-35.789%
2026-08-04	0.7100	1.0200	0.6100	1.0000	+35.135%	1,146	8,168	-39.000%
2026-08-03	0.6900	0.9600	0.6000	0.7400	-15.909%	1,610	8,498	-17.568%
2026-07-31	1.1400	1.1400	0.6300	0.8800	-49.425%	734	8,755	-30.682%
2026-07-30	1.4600	1.7600	1.2500	1.7400	+31.818%	306	9,138	-64.943%
2026-07-29	1.6500	2.2500	1.3200	1.3200	-13.725%	669	9,155	-53.788%
2026-07-28	1.8000	1.9800	1.4400	1.5300	-30.137%	612	8,974	-60.131%
2026-07-27	1.5600	2.4200	1.5600	2.1900	+57.554%	2,126	8,742	-72.146%
2026-07-24	1.6700	1.7300	1.2500	1.3900	-27.225%	1,237	7,548	-56.115%
2026-07-23	2.4400	2.5200	1.7500	1.9100	-42.121%	1,404	7,042	-68.063%
2026-07-22	3.6200	3.9000	2.9400	3.3000	-20.482%	575	6,767	-81.515%
2026-07-21	4.0500	5.2500	3.6000	4.1500	+28.882%	2,476	6,742	-85.301%
2026-07-20	3.0000	4.0500	2.7000	3.2200	+7.333%	466	6,686	-81.056%
2026-07-17	2.6000	3.0200	2.3800	3.0000	-1.639%	852	6,686	-79.667%
2026-07-16	3.2000	3.6000	2.9000	3.0500	-24.318%	219	6,297	-80.000%
2026-07-15	5.0000	5.4500	3.7500	4.0300	-6.279%	681	6,175	-84.864%
2026-07-14	3.6500	4.5000	3.4400	4.3000	+40.984%	925	5,812	-85.814%
2026-07-13	3.0000	3.2400	2.8000	3.0500	-17.568%	1,225	5,836	-80.000%
2026-07-10	5.4000	5.4700	3.4700	3.7000	-8.642%	2,507	5,209	-83.514%
2026-07-09	4.2000	4.9500	3.9500	4.0500	-10.000%	491	3,708	-84.938%
2026-07-08	4.9000	5.0000	4.3500	4.5000	-29.134%	1,578	3,738	-86.444%
2026-07-07	7.5300	8.0000	5.7900	6.3500	-12.414%	340	3,653	-90.394%
2026-07-06	5.5700	8.8000	5.5000	7.2500	-2.027%	366	3,701	-91.586%
2026-07-02	7.0000	8.5100	6.6600	7.4000	+38.318%	1,321	3,410	-91.757%
2026-07-01	3.8500	6.6000	3.8500	5.3500	+46.575%	642	3,410	-88.598%
2026-06-30	3.4200	3.9500	3.1000	3.6500	-24.431%	1,687	3,295	-83.288%
2026-06-29	3.8000	5.3000	3.0000	4.8300	+48.615%	823	2,614	-87.371%
2026-06-26	3.5000	4.1400	3.1500	3.2500	-19.355%	414	2,184	-81.231%
2026-06-25	5.7200	5.7200	4.0000	4.0300	-30.637%	346	2,130	-84.864%
2026-06-24	7.5000	7.5000	5.5100	5.8100	-28.536%	1,842	2,040	-89.501%
2026-06-23	9.3500	9.5300	7.9500	8.1300	-20.683%	545	1,105	-92.497%
2026-06-22	14.1000	15.1500	9.6000	10.2500	-18.000%	618	635	-94.049%
2026-06-18	14.4000	14.4000	11.0000	12.5000	-13.315%	258	448	-95.120%
2026-06-17	18.8000	18.9000	14.4200	14.4200	-16.647%	172	448	-95.770%
2026-06-16	21.8500	22.8000	17.3000	17.3000	-24.783%	422	448	-96.474%
2026-06-15	24.2500	26.8400	23.0000	23.0000	+22.016%	202	432	-97.348%
2026-06-12	15.8000	22.6000	15.5200	18.8500	+5.307%	168	446	-96.764%
2026-06-11	15.6800	17.9000	13.5500	17.9000	+16.612%	182	435	-96.592%
2026-06-10	16.1000	18.3000	15.1500	15.3500	-8.631%	200	408	-96.026%
2026-06-09	20.7000	20.9000	15.5000	16.8000	-25.499%	206	421	-96.369%
2026-06-08	23.4600	23.4600	21.0000	22.5500	+15.051%	34	310	-97.295%
2026-06-05	21.5600	21.6500	16.5700	19.6000	-20.648%	287	307	-96.888%
2026-06-04	25.0000	25.0000	23.3000	24.7000	+2.066%	22	151	-97.530%
2026-06-03	26.2000	26.5000	24.2000	24.2000	-18.792%	16	146	-97.479%
2026-06-02	33.1500	33.1500	28.2500	29.8000	-17.222%	27	159	-97.953%
2026-05-28	34.8000	36.0000	34.8000	36.0000	-16.570%	11	171	-98.306%
2026-05-27	44.4700	44.4700	43.1500	43.1500	-11.939%	11	180	-98.586%
2026-05-26	49.0000	49.0000	49.0000	49.0000	-6.130%	1	171	-98.755%
2026-05-21	51.8400	52.2000	51.8400	52.2000	-2.430%	2	170	-98.831%
2026-05-19	53.5000	53.5000	53.5000	53.5000	-0.280%	1	170	-98.860%
2026-05-18	53.7000	53.7000	53.6500	53.6500	-31.218%	16	155	-98.863%
2026-05-14	62.5500	78.0000	62.5500	78.0000	+11.989%	8	155	-99.218%
2026-05-12	69.6500	69.6500	69.6500	69.6500	+0.375%	3	155	-99.124%
2026-05-06	71.8300	71.8300	69.3900	69.3900	+2.074%	2	155	-99.121%
2026-05-04	67.9800	67.9800	67.9800	67.9800	+23.600%	1	156	-99.103%
2026-04-28	54.8000	55.0000	54.8000	55.0000	-4.811%	2	156	-98.891%
2026-04-27	57.7800	57.7800	57.7800	57.7800	-5.279%	3	155	-98.944%
2026-04-24	61.0000	61.0000	61.0000	61.0000	-8.819%	1	155	-99.000%
2026-04-22	68.5300	68.5300	66.9000	66.9000	+23.889%	19	156	-99.088%
2026-04-21	58.9500	59.2500	54.0000	54.0000	-2.965%	14	151	-98.870%
2026-04-20	54.6000	55.6500	52.9000	55.6500	+2.392%	5	150	-98.904%
2026-04-17	55.8500	61.4300	54.3500	54.3500	+44.164%	47	147	-98.878%
2026-04-16	34.5200	37.7000	34.5200	37.7000	+1.208%	32	146	-98.382%
2026-04-15	33.3500	37.2500	33.3500	37.2500	+7.040%	2	132	-98.362%
2026-04-14	35.8500	37.1000	34.8000	34.8000	+20.000%	3	131	-98.247%
2026-04-13	25.1500	29.0000	25.1500	29.0000	+2.655%	25	129	-97.897%
2026-04-09	25.6000	28.2500	25.6000	28.2500	+3.594%	66	134	-97.841%
2026-04-08	27.5300	27.5500	27.2700	27.2700	+9.036%	18	101	-97.763%
2026-04-07	24.7500	25.0800	23.7700	25.0100	-3.808%	79	111	-97.561%
2026-04-06	25.3000	28.2000	25.3000	26.0000	+8.787%	41	77	-97.654%
2026-04-02	22.6200	24.2700	21.9500	23.9000	-7.184%	25	83	-97.448%
2026-04-01	28.5000	28.5000	25.0000	25.7500	-0.194%	50	83	-97.631%
2026-03-31	25.5600	25.8000	23.3000	25.8000	+1.375%	15	49	-97.636%
2026-03-30	29.2900	29.2900	25.4500	25.4500	-12.090%	14	49	-97.603%
2026-03-27	27.7500	28.9500	27.7500	28.9500	-19.247%	5	48	-97.893%
2026-03-24	35.8500	35.8500	35.8500	35.8500	+1.271%	2	47	-98.298%
2026-03-23	35.4000	35.4000	35.4000	35.4000	-6.349%	5	48	-98.277%
2026-03-19	37.8000	37.8000	37.8000	37.8000	-16.186%	1	43	-98.386%
2026-03-17	45.1000	45.1000	45.1000	45.1000	+1.577%	10	44	-98.647%
2026-03-16	44.4000	44.4000	44.4000	44.4000	+3.256%	2	39	-98.626%
2026-03-13	43.5000	43.5000	43.0000	43.0000	+11.688%	2	39	-98.581%
2026-03-11	39.8400	39.8400	38.5000	38.5000	-7.005%	2	41	-98.416%
2026-03-10	40.8100	41.4000	40.8100	41.4000	+9.640%	11	40	-98.527%
2026-03-09	40.1000	40.1000	37.7600	37.7600	+2.916%	2	38	-98.385%
2026-03-06	36.9800	36.9800	36.6900	36.6900	-9.963%	11	38	-98.337%
2026-03-05	44.7500	44.7500	40.7400	40.7500	-15.104%	17	47	-98.503%
2026-03-04	48.0000	48.0000	48.0000	48.0000	+26.249%	1	49	-98.729%
2026-03-03	38.3700	39.3000	37.9800	38.0200	-8.496%	4	50	-98.396%
2026-03-02	40.0000	41.5500	40.0000	41.5500	+21.705%	3	51	-98.532%
2026-02-27	34.0500	34.1400	34.0500	34.1400	-7.854%	2	51	-98.213%
2026-02-26	36.8800	37.3500	35.0000	37.0500	-8.901%	7	51	-98.354%
2026-02-25	40.0200	40.6700	40.0200	40.6700	+32.692%	2	52	-98.500%
2026-02-24	30.9500	30.9500	30.6500	30.6500	-4.069%	2	52	-98.010%
2026-02-23	33.8000	33.8000	31.9400	31.9500	-13.905%	13	50	-98.091%
2026-02-20	36.7500	37.1100	36.7500	37.1100	+7.878%	2	37	-98.356%
2026-02-18	34.4000	34.4000	34.4000	34.4000	-8.218%	10	37	-98.227%
2026-02-17	37.3400	37.4800	37.3400	37.4800	-4.045%	2	47	-98.372%
2026-02-13	39.0600	39.0600	39.0600	39.0600	+5.854%	2	45	-98.438%
2026-02-11	36.9000	36.9000	36.9000	36.9000	-9.780%	3	45	-98.347%
2026-02-10	43.0000	43.0000	40.9000	40.9000	+10.930%	8	48	-98.509%
2026-02-09	36.8700	36.8700	36.8700	36.8700	-9.410%	1	40	-98.346%
2026-02-06	30.4000	40.7000	30.4000	40.7000	+55.641%	30	41	-98.501%
2026-02-05	31.0000	31.0000	26.1500	26.1500	-28.727%	41	56	-97.667%
2026-02-04	36.2200	36.6900	32.2500	36.6900	-46.911%	30	27	-98.337%
2026-01-13	69.1100	69.1100	69.1100	69.1100	+12.777%	1	11	-99.117%
2026-01-12	61.2800	61.2800	61.2800	61.2800	-6.798%	1	11	-99.005%
2026-01-08	65.7500	65.7500	65.7500	65.7500	+3.870%	1	11	-99.072%
2026-01-07	63.3000	63.3000	63.3000	63.3000	-25.948%	1	12	-99.036%
2025-12-10	85.4800	85.4800	85.4800	85.4800	+4.588%	10	12	-99.286%
2025-11-20	81.7300	81.7300	81.7300	81.7300	-13.007%	2	2	-99.254%
2025-11-17	94.2000	94.2000	93.9500	93.9500	-32.239%	2	3	-99.351%
2025-11-06	138.6500	138.6500	138.6500	138.6500	0.000%	2	2	-99.560%