Dark

MSTR20260821C125
MSTR Aug 21 2026 125.00 Call (MSTR260821C00125000)
option OPRA

EOD

Jul 1, 2026

4.30+40.984%(+1.25)1,486

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.5000	5.6000	3.4900	4.3000	+40.984%	1,486	51,765	0.000%
2026-06-30	3.2000	3.2000	2.6000	3.0500	-24.691%	349	52,257	+40.984%
2026-06-29	3.0000	4.5000	2.4100	4.0500	+43.110%	1,817	52,120	+6.173%
2026-06-26	2.9800	3.5000	2.7000	2.8300	-16.765%	402	52,528	+51.943%
2026-06-25	4.7000	4.7000	3.4000	3.4000	-30.894%	798	52,437	+26.471%
2026-06-24	6.3500	6.4000	4.6000	4.9200	-28.175%	581	52,098	-12.602%
2026-06-23	7.9500	8.0600	6.7000	6.8500	-22.599%	216	51,885	-37.226%
2026-06-22	11.9500	13.4000	8.1000	8.8500	-18.056%	632	51,794	-51.412%
2026-06-18	12.0000	12.0000	9.3000	10.8000	-14.286%	463	50,580	-60.185%
2026-06-17	14.9500	16.2000	12.6000	12.6000	-16.279%	1,811	50,580	-65.873%
2026-06-16	18.5000	20.3500	15.0000	15.0500	-26.585%	4,246	50,580	-71.429%
2026-06-15	21.9800	24.0000	20.2000	20.5000	+22.754%	249	53,042	-79.024%
2026-06-12	14.8000	19.7000	14.1000	16.7000	+11.855%	655	53,162	-74.251%
2026-06-11	13.2000	15.5000	12.1000	14.9300	+13.536%	321	52,906	-71.199%
2026-06-10	14.6000	16.2100	13.1500	13.1500	-9.684%	131	52,874	-67.300%
2026-06-09	17.4900	19.1500	13.6200	14.5600	-27.562%	1,120	52,807	-70.467%
2026-06-08	20.0600	21.7000	18.7000	20.1000	+16.860%	51,847	51,975	-78.607%
2026-06-05	19.2000	19.5000	14.5000	17.2000	-22.348%	862	644	-75.000%
2026-06-04	21.2400	22.7500	21.0000	22.1500	-2.208%	31	236	-80.587%
2026-06-03	26.6300	26.6300	22.6500	22.6500	-16.111%	43	218	-81.015%
2026-06-02	27.9900	29.1000	26.0000	27.0000	-26.330%	31	200	-84.074%
2026-06-01	36.6500	36.6500	36.6500	36.6500	-13.927%	15	188	-88.267%
2026-05-29	42.5800	42.5800	42.5800	42.5800	+29.030%	1	203	-89.901%
2026-05-28	33.0000	33.0000	33.0000	33.0000	-15.493%	10	204	-86.970%
2026-05-27	39.9100	39.9100	39.0500	39.0500	-12.932%	11	214	-88.988%
2026-05-26	44.8500	44.8500	44.8500	44.8500	+0.696%	8	203	-90.412%
2026-05-22	46.7700	46.7800	43.7700	44.5400	-37.001%	58	195	-90.346%
2026-05-14	70.7000	70.7000	70.7000	70.7000	+6.959%	13	155	-93.918%
2026-05-12	66.1000	66.1000	66.1000	66.1000	+6.613%	1	156	-93.495%
2026-05-07	62.0000	62.0000	62.0000	62.0000	-6.556%	1	156	-93.065%
2026-05-06	66.3500	66.3500	66.3500	66.3500	-4.395%	1	156	-93.519%
2026-05-05	70.0000	70.0000	69.4000	69.4000	+8.302%	2	157	-93.804%
2026-05-04	64.0800	64.0800	64.0800	64.0800	+10.483%	1	158	-93.290%
2026-04-23	63.7100	65.2500	58.0000	58.0000	-10.355%	14	159	-92.586%
2026-04-22	63.5000	64.8000	63.5000	64.7000	+26.987%	13	154	-93.354%
2026-04-21	56.4000	56.4500	50.9500	50.9500	-8.692%	22	144	-91.560%
2026-04-20	49.3000	55.8000	49.2000	55.8000	+0.868%	9	144	-92.294%
2026-04-17	56.3500	56.3500	55.3200	55.3200	+43.614%	3	136	-92.227%
2026-04-16	31.2700	38.5200	31.2700	38.5200	+26.295%	4	136	-88.837%
2026-04-15	30.6600	31.1700	30.5000	30.5000	-5.864%	6	138	-85.902%
2026-04-14	27.9000	32.7800	27.9000	32.4000	+27.308%	3	137	-86.728%
2026-04-13	25.0000	25.4500	24.5900	25.4500	+3.666%	10	140	-83.104%
2026-04-10	24.7400	25.1800	24.5500	24.5500	-7.603%	4	146	-82.485%
2026-04-09	23.5000	26.5700	23.5000	26.5700	+11.874%	6	143	-83.816%
2026-04-08	25.9000	26.5000	23.7500	23.7500	+9.195%	34	141	-81.895%
2026-04-07	22.5000	22.9500	21.7500	21.7500	-14.706%	21	150	-80.230%
2026-04-06	24.2300	25.6500	24.0000	25.5000	+19.718%	21	141	-83.137%
2026-04-02	20.1500	22.1800	20.0800	21.3000	-6.987%	29	148	-79.812%
2026-04-01	24.4200	24.4200	22.9000	22.9000	-2.137%	23	148	-81.223%
2026-03-31	22.5000	23.4000	21.0500	23.4000	-1.266%	3	132	-81.624%
2026-03-30	26.7300	27.1500	23.7000	23.7000	-8.353%	4	131	-81.857%
2026-03-27	26.0000	26.0000	25.4000	25.8600	-25.043%	5	131	-83.372%
2026-03-25	34.5000	34.5000	34.5000	34.5000	-7.507%	1	128	-87.536%
2026-03-11	37.3000	37.3000	37.3000	37.3000	-1.635%	1	128	-88.472%
2026-03-10	37.9200	37.9200	37.9200	37.9200	+1.174%	1	129	-88.660%
2026-03-09	37.2600	37.4800	37.2600	37.4800	-13.621%	2	129	-88.527%
2026-03-04	45.0000	45.0000	43.3900	43.3900	+22.432%	4	127	-90.090%
2026-03-03	35.4100	35.4400	35.4100	35.4400	+11.728%	2	129	-87.867%
2026-02-27	32.3700	32.3700	31.7200	31.7200	-8.562%	10	129	-86.444%
2026-02-26	34.0100	35.0500	32.2500	34.6900	+2.059%	27	129	-87.604%
2026-02-25	33.9200	34.6000	33.9100	33.9900	+14.022%	7	130	-87.349%
2026-02-24	29.0200	30.3500	28.6000	29.8100	+0.880%	28	130	-85.575%
2026-02-23	29.5500	29.5500	29.5500	29.5500	-14.841%	1	129	-85.448%
2026-02-20	34.6100	35.0000	33.8100	34.7000	+14.977%	192	128	-87.608%
2026-02-19	30.3800	30.3800	30.1800	30.1800	+1.072%	2	132	-85.752%
2026-02-18	29.8600	29.8600	29.8600	29.8600	-12.665%	1	132	-85.599%
2026-02-17	34.2600	34.2600	34.1900	34.1900	-3.690%	22	131	-87.423%
2026-02-13	32.8000	35.7000	32.8000	35.5000	+13.782%	12	133	-87.887%
2026-02-12	32.7500	32.7500	31.2000	31.2000	+0.971%	11	133	-86.218%
2026-02-11	33.0000	33.0000	30.9000	30.9000	-20.258%	31	122	-86.084%
2026-02-09	36.0000	38.7500	35.0100	38.7500	+1.706%	6	111	-88.903%
2026-02-06	31.0000	38.1000	31.0000	38.1000	+57.829%	20	107	-88.714%
2026-02-05	29.4500	29.4500	24.1400	24.1400	-26.848%	8	101	-82.187%
2026-02-04	32.4500	34.7800	30.9300	33.0000	-1.932%	103	101	-86.970%
2026-02-03	35.5500	35.5500	33.6500	33.6500	-20.824%	4	97	-87.221%
2026-02-02	42.5000	42.5000	42.5000	42.5000	-22.797%	2	95	-89.882%
2026-01-27	54.2500	55.0500	54.2500	55.0500	-14.915%	93	93	-92.189%
2026-01-16	64.7000	64.7000	64.7000	64.7000	+21.275%	1	3	-93.354%
2026-01-12	53.3500	53.3500	53.3500	53.3500	-33.019%	1	3	-91.940%
2025-12-05	79.6500	79.6500	79.6500	79.6500	+3.080%	1	4	-94.601%
2025-12-02	77.2700	77.2700	77.2700	77.2700	+12.475%	1	4	-94.435%
2025-12-01	67.6500	68.7000	67.6500	68.7000	-8.204%	2	4	-93.741%
2025-11-28	74.8400	74.8400	74.8400	74.8400	-2.157%	1	2	-94.254%
2025-11-24	76.4900	76.4900	76.4900	76.4900	0.000%	1	1	-94.378%