Dark

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

EOD

Aug 20, 2026

0.2500+78.571%(+0.1100)7,817

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5300	0.6900	0.1200	0.2500	+78.571%	7,817	11,072	0.000%
2026-08-19	0.0500	0.3600	0.0200	0.1400	+366.667%	4,912	10,010	+78.571%
2026-08-18	0.0500	0.0500	0.0100	0.0300	-57.143%	1,438	9,046	+733.333%
2026-08-17	0.0600	0.1100	0.0400	0.0700	+16.667%	2,178	9,762	+257.143%
2026-08-14	0.1300	0.1300	0.0500	0.0600	-53.846%	4,882	9,679	+316.667%
2026-08-13	0.1100	0.2000	0.0800	0.1300	0.000%	2,740	10,375	+92.308%
2026-08-12	0.2200	0.2400	0.1100	0.1300	-27.778%	632	8,522	+92.308%
2026-08-11	0.3000	0.3200	0.1500	0.1800	-43.750%	392	9,021	+38.889%
2026-08-10	0.5100	0.5100	0.2800	0.3200	-40.741%	836	8,777	-21.875%
2026-08-07	0.4700	1.0700	0.3600	0.5400	+45.946%	1,287	8,798	-53.704%
2026-08-06	0.4400	0.5000	0.3500	0.3700	-39.344%	111	8,489	-32.432%
2026-08-05	0.6400	0.7400	0.4800	0.6100	-6.154%	211	8,533	-59.016%
2026-08-04	0.4200	0.6900	0.4100	0.6500	+32.653%	153	8,605	-61.538%
2026-08-03	0.4200	0.6900	0.4200	0.4900	-24.615%	783	8,592	-48.980%
2026-07-31	0.7600	0.8800	0.4700	0.6500	-40.909%	1,364	8,253	-61.538%
2026-07-30	1.0000	1.2600	0.9200	1.1000	+19.565%	1,012	8,107	-77.273%
2026-07-29	1.2000	1.6300	0.9100	0.9200	-17.117%	44,805	8,323	-72.826%
2026-07-28	1.2100	1.4200	0.9100	1.1100	-29.747%	358	50,144	-77.477%
2026-07-27	1.1700	1.7500	1.1700	1.5800	+54.902%	1,331	50,112	-84.177%
2026-07-24	1.2500	1.2500	0.9300	1.0200	-28.169%	1,179	50,863	-75.490%
2026-07-23	1.8500	1.9500	1.3000	1.4200	-42.742%	3,496	51,135	-82.394%
2026-07-22	3.0500	3.0500	2.2200	2.4800	-23.457%	317	50,622	-89.919%
2026-07-21	2.6600	4.0900	2.6600	3.2400	+32.245%	4,271	50,651	-92.284%
2026-07-20	2.2300	3.1500	2.1000	2.4500	+10.360%	755	51,939	-89.796%
2026-07-17	1.9400	2.3800	1.9000	2.2200	-7.113%	1,282	51,954	-88.739%
2026-07-16	2.7500	2.7500	2.3000	2.3900	-25.313%	653	51,851	-89.540%
2026-07-15	4.0000	4.4000	3.0000	3.2000	-7.246%	513	51,603	-92.188%
2026-07-14	2.4200	3.5000	2.4200	3.4500	+35.294%	537	51,531	-92.754%
2026-07-13	2.4500	2.6500	2.2100	2.5500	-14.716%	508	51,346	-90.196%
2026-07-10	4.2000	4.5500	2.8400	2.9900	-6.563%	714	51,407	-91.639%
2026-07-09	3.4800	4.1000	3.2000	3.2000	-14.667%	551	51,204	-92.188%
2026-07-08	3.5000	4.5500	3.5000	3.7500	-26.471%	856	51,117	-93.333%
2026-07-07	6.3100	6.6700	4.9000	5.1000	-18.400%	2,115	50,774	-95.098%
2026-07-06	5.5500	7.5500	4.6000	6.2500	+0.806%	906	50,632	-96.000%
2026-07-02	5.8800	7.3300	5.5300	6.2000	+44.186%	1,780	51,765	-95.968%
2026-07-01	3.5000	5.6000	3.4900	4.3000	+40.984%	1,486	51,765	-94.186%
2026-06-30	3.2000	3.2000	2.6000	3.0500	-24.691%	349	52,257	-91.803%
2026-06-29	3.0000	4.5000	2.4100	4.0500	+43.110%	1,817	52,120	-93.827%
2026-06-26	2.9800	3.5000	2.7000	2.8300	-16.765%	402	52,528	-91.166%
2026-06-25	4.7000	4.7000	3.4000	3.4000	-30.894%	798	52,437	-92.647%
2026-06-24	6.3500	6.4000	4.6000	4.9200	-28.175%	581	52,098	-94.919%
2026-06-23	7.9500	8.0600	6.7000	6.8500	-22.599%	216	51,885	-96.350%
2026-06-22	11.9500	13.4000	8.1000	8.8500	-18.056%	632	51,794	-97.175%
2026-06-18	12.0000	12.0000	9.3000	10.8000	-14.286%	463	50,580	-97.685%
2026-06-17	14.9500	16.2000	12.6000	12.6000	-16.279%	1,811	50,580	-98.016%
2026-06-16	18.5000	20.3500	15.0000	15.0500	-26.585%	4,246	50,580	-98.339%
2026-06-15	21.9800	24.0000	20.2000	20.5000	+22.754%	249	53,042	-98.780%
2026-06-12	14.8000	19.7000	14.1000	16.7000	+11.855%	655	53,162	-98.503%
2026-06-11	13.2000	15.5000	12.1000	14.9300	+13.536%	321	52,906	-98.326%
2026-06-10	14.6000	16.2100	13.1500	13.1500	-9.684%	131	52,874	-98.099%
2026-06-09	17.4900	19.1500	13.6200	14.5600	-27.562%	1,120	52,807	-98.283%
2026-06-08	20.0600	21.7000	18.7000	20.1000	+16.860%	51,847	51,975	-98.756%
2026-06-05	19.2000	19.5000	14.5000	17.2000	-22.348%	862	644	-98.547%
2026-06-04	21.2400	22.7500	21.0000	22.1500	-2.208%	31	236	-98.871%
2026-06-03	26.6300	26.6300	22.6500	22.6500	-16.111%	43	218	-98.896%
2026-06-02	27.9900	29.1000	26.0000	27.0000	-26.330%	31	200	-99.074%
2026-06-01	36.6500	36.6500	36.6500	36.6500	-13.927%	15	188	-99.318%
2026-05-29	42.5800	42.5800	42.5800	42.5800	+29.030%	1	203	-99.413%
2026-05-28	33.0000	33.0000	33.0000	33.0000	-15.493%	10	204	-99.242%
2026-05-27	39.9100	39.9100	39.0500	39.0500	-12.932%	11	214	-99.360%
2026-05-26	44.8500	44.8500	44.8500	44.8500	+0.696%	8	203	-99.443%
2026-05-22	46.7700	46.7800	43.7700	44.5400	-37.001%	58	195	-99.439%
2026-05-14	70.7000	70.7000	70.7000	70.7000	+6.959%	13	155	-99.646%
2026-05-12	66.1000	66.1000	66.1000	66.1000	+6.613%	1	156	-99.622%
2026-05-07	62.0000	62.0000	62.0000	62.0000	-6.556%	1	156	-99.597%
2026-05-06	66.3500	66.3500	66.3500	66.3500	-4.395%	1	156	-99.623%
2026-05-05	70.0000	70.0000	69.4000	69.4000	+8.302%	2	157	-99.640%
2026-05-04	64.0800	64.0800	64.0800	64.0800	+10.483%	1	158	-99.610%
2026-04-23	63.7100	65.2500	58.0000	58.0000	-10.355%	14	159	-99.569%
2026-04-22	63.5000	64.8000	63.5000	64.7000	+26.987%	13	154	-99.614%
2026-04-21	56.4000	56.4500	50.9500	50.9500	-8.692%	22	144	-99.509%
2026-04-20	49.3000	55.8000	49.2000	55.8000	+0.868%	9	144	-99.552%
2026-04-17	56.3500	56.3500	55.3200	55.3200	+43.614%	3	136	-99.548%
2026-04-16	31.2700	38.5200	31.2700	38.5200	+26.295%	4	136	-99.351%
2026-04-15	30.6600	31.1700	30.5000	30.5000	-5.864%	6	138	-99.180%
2026-04-14	27.9000	32.7800	27.9000	32.4000	+27.308%	3	137	-99.228%
2026-04-13	25.0000	25.4500	24.5900	25.4500	+3.666%	10	140	-99.018%
2026-04-10	24.7400	25.1800	24.5500	24.5500	-7.603%	4	146	-98.982%
2026-04-09	23.5000	26.5700	23.5000	26.5700	+11.874%	6	143	-99.059%
2026-04-08	25.9000	26.5000	23.7500	23.7500	+9.195%	34	141	-98.947%
2026-04-07	22.5000	22.9500	21.7500	21.7500	-14.706%	21	150	-98.851%
2026-04-06	24.2300	25.6500	24.0000	25.5000	+19.718%	21	141	-99.020%
2026-04-02	20.1500	22.1800	20.0800	21.3000	-6.987%	29	148	-98.826%
2026-04-01	24.4200	24.4200	22.9000	22.9000	-2.137%	23	148	-98.908%
2026-03-31	22.5000	23.4000	21.0500	23.4000	-1.266%	3	132	-98.932%
2026-03-30	26.7300	27.1500	23.7000	23.7000	-8.353%	4	131	-98.945%
2026-03-27	26.0000	26.0000	25.4000	25.8600	-25.043%	5	131	-99.033%
2026-03-25	34.5000	34.5000	34.5000	34.5000	-7.507%	1	128	-99.275%
2026-03-11	37.3000	37.3000	37.3000	37.3000	-1.635%	1	128	-99.330%
2026-03-10	37.9200	37.9200	37.9200	37.9200	+1.174%	1	129	-99.341%
2026-03-09	37.2600	37.4800	37.2600	37.4800	-13.621%	2	129	-99.333%
2026-03-04	45.0000	45.0000	43.3900	43.3900	+22.432%	4	127	-99.424%
2026-03-03	35.4100	35.4400	35.4100	35.4400	+11.728%	2	129	-99.295%
2026-02-27	32.3700	32.3700	31.7200	31.7200	-8.562%	10	129	-99.212%
2026-02-26	34.0100	35.0500	32.2500	34.6900	+2.059%	27	129	-99.279%
2026-02-25	33.9200	34.6000	33.9100	33.9900	+14.022%	7	130	-99.264%
2026-02-24	29.0200	30.3500	28.6000	29.8100	+0.880%	28	130	-99.161%
2026-02-23	29.5500	29.5500	29.5500	29.5500	-14.841%	1	129	-99.154%
2026-02-20	34.6100	35.0000	33.8100	34.7000	+14.977%	192	128	-99.280%
2026-02-19	30.3800	30.3800	30.1800	30.1800	+1.072%	2	132	-99.172%
2026-02-18	29.8600	29.8600	29.8600	29.8600	-12.665%	1	132	-99.163%
2026-02-17	34.2600	34.2600	34.1900	34.1900	-3.690%	22	131	-99.269%
2026-02-13	32.8000	35.7000	32.8000	35.5000	+13.782%	12	133	-99.296%
2026-02-12	32.7500	32.7500	31.2000	31.2000	+0.971%	11	133	-99.199%
2026-02-11	33.0000	33.0000	30.9000	30.9000	-20.258%	31	122	-99.191%
2026-02-09	36.0000	38.7500	35.0100	38.7500	+1.706%	6	111	-99.355%
2026-02-06	31.0000	38.1000	31.0000	38.1000	+57.829%	20	107	-99.344%
2026-02-05	29.4500	29.4500	24.1400	24.1400	-26.848%	8	101	-98.964%
2026-02-04	32.4500	34.7800	30.9300	33.0000	-1.932%	103	101	-99.242%
2026-02-03	35.5500	35.5500	33.6500	33.6500	-20.824%	4	97	-99.257%
2026-02-02	42.5000	42.5000	42.5000	42.5000	-22.797%	2	95	-99.412%
2026-01-27	54.2500	55.0500	54.2500	55.0500	-14.915%	93	93	-99.546%
2026-01-16	64.7000	64.7000	64.7000	64.7000	+21.275%	1	3	-99.614%
2026-01-12	53.3500	53.3500	53.3500	53.3500	-33.019%	1	3	-99.531%
2025-12-05	79.6500	79.6500	79.6500	79.6500	+3.080%	1	4	-99.686%
2025-12-02	77.2700	77.2700	77.2700	77.2700	+12.475%	1	4	-99.676%
2025-12-01	67.6500	68.7000	67.6500	68.7000	-8.204%	2	4	-99.636%
2025-11-28	74.8400	74.8400	74.8400	74.8400	-2.157%	1	2	-99.666%
2025-11-24	76.4900	76.4900	76.4900	76.4900	0.000%	1	1	-99.673%