Dark

MSTR20260821C130
MSTR Aug 21 2026 130.00 Call (MSTR260821C00130000)
option OPRA

EOD

Aug 20, 2026

0.1100+37.500%(+0.0300)8,048

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3000	0.3100	0.0700	0.1100	+37.500%	8,048	13,103	0.000%
2026-08-19	0.0200	0.2400	0.0100	0.0800	+300.000%	4,604	12,575	+37.500%
2026-08-18	0.0300	0.0300	0.0100	0.0200	-60.000%	277	10,285	+450.000%
2026-08-17	0.0400	0.0600	0.0300	0.0500	-16.667%	603	10,186	+120.000%
2026-08-14	0.0600	0.0800	0.0300	0.0600	-40.000%	1,694	10,252	+83.333%
2026-08-13	0.0800	0.1800	0.0700	0.1000	0.000%	333	9,457	+10.000%
2026-08-12	0.1500	0.1500	0.0700	0.1000	-28.571%	1,400	9,505	+10.000%
2026-08-11	0.2200	0.2300	0.1200	0.1400	-36.364%	791	9,216	-21.429%
2026-08-10	0.3400	0.3400	0.2000	0.2200	-40.541%	3,307	9,151	-50.000%
2026-08-07	0.3000	0.6600	0.2700	0.3700	+48.000%	1,078	9,564	-70.270%
2026-08-06	0.3600	0.3700	0.2400	0.2500	-43.182%	295	8,777	-56.000%
2026-08-05	0.4000	0.5000	0.3300	0.4400	-4.348%	2,583	8,747	-75.000%
2026-08-04	0.3700	0.4900	0.3100	0.4600	+35.294%	254	8,059	-76.087%
2026-08-03	0.3700	0.4900	0.3400	0.3400	-24.444%	1,687	8,014	-67.647%
2026-07-31	0.5200	0.5200	0.3400	0.4500	-42.308%	138	7,864	-75.556%
2026-07-30	0.8100	0.8700	0.6900	0.7800	+20.000%	289	7,877	-85.897%
2026-07-29	0.8100	1.1800	0.6500	0.6500	-19.753%	364	7,855	-83.077%
2026-07-28	0.9200	1.0300	0.7100	0.8100	-31.933%	314	7,888	-86.420%
2026-07-27	0.8600	1.3000	0.8600	1.1900	+52.564%	394	7,923	-90.756%
2026-07-24	0.9600	0.9800	0.6900	0.7800	-30.357%	1,214	7,909	-85.897%
2026-07-23	1.3800	1.4700	0.9700	1.1200	-41.053%	3,261	8,212	-90.179%
2026-07-22	2.1600	2.2900	1.7000	1.9000	-23.077%	808	8,693	-94.211%
2026-07-21	2.3600	3.1500	2.1300	2.4700	+33.514%	729	8,695	-95.547%
2026-07-20	1.8000	2.4700	1.6200	1.8500	+8.824%	831	8,771	-94.054%
2026-07-17	1.5600	1.8400	1.4700	1.7000	-10.526%	650	9,166	-93.529%
2026-07-16	2.2300	2.3000	1.8100	1.9000	-25.781%	5,468	9,233	-94.211%
2026-07-15	3.3500	3.4700	2.3900	2.5600	-7.246%	880	4,759	-95.703%
2026-07-14	2.1500	2.9000	2.1300	2.7600	+38.000%	1,752	4,637	-96.014%
2026-07-13	1.9800	2.1000	1.7500	2.0000	-17.355%	1,991	3,832	-94.500%
2026-07-10	2.9000	3.6000	2.2800	2.4200	-6.923%	817	3,519	-95.455%
2026-07-09	3.0000	3.4200	2.6000	2.6000	-18.750%	353	2,862	-95.769%
2026-07-08	3.4800	3.8500	3.0900	3.2000	-25.581%	357	2,644	-96.563%
2026-07-07	5.3000	5.5000	4.0000	4.3000	-16.828%	392	2,503	-97.442%
2026-07-06	3.7300	6.3500	3.7300	5.1700	+1.373%	637	2,244	-97.872%
2026-07-02	4.8200	6.2400	4.4600	5.1000	+37.838%	414	1,797	-97.843%
2026-07-01	2.6500	4.7000	2.6200	3.7000	+51.020%	441	1,797	-97.027%
2026-06-30	2.2500	2.6800	2.2000	2.4500	-26.866%	79	1,728	-95.510%
2026-06-29	2.0500	3.7000	2.0000	3.3500	+41.350%	268	1,707	-96.716%
2026-06-26	2.6900	2.8700	2.3000	2.3700	-17.133%	207	1,628	-95.359%
2026-06-25	3.8500	3.8500	2.8500	2.8600	-27.778%	344	1,624	-96.154%
2026-06-24	5.1500	5.2500	3.8500	3.9600	-29.159%	809	1,579	-97.222%
2026-06-23	5.7500	6.8500	5.5900	5.5900	-22.897%	315	1,261	-98.032%
2026-06-22	10.2500	11.1200	6.8200	7.2500	-21.706%	479	1,144	-98.483%
2026-06-18	10.5600	10.5600	7.9500	9.2600	-14.418%	440	774	-98.812%
2026-06-17	12.7000	14.0900	10.8000	10.8200	-17.088%	134	774	-98.983%
2026-06-16	17.3000	17.8000	13.0000	13.0500	-26.603%	262	774	-99.157%
2026-06-15	18.9300	21.0000	17.7800	17.7800	+20.624%	631	668	-99.381%
2026-06-12	12.6000	17.5500	12.6000	14.7400	+11.667%	470	1,201	-99.254%
2026-06-11	11.5000	13.3000	10.0000	13.2000	+16.711%	696	1,297	-99.167%
2026-06-10	12.5500	14.1600	11.3100	11.3100	-11.984%	265	704	-99.027%
2026-06-09	15.8000	16.2800	12.0100	12.8500	-27.809%	220	652	-99.144%
2026-06-08	18.9000	18.9000	16.6500	17.8000	+21.088%	259	595	-99.382%
2026-06-05	17.0000	17.3500	12.8500	14.7000	-29.496%	404	512	-99.252%
2026-06-04	18.9000	21.3000	17.7000	20.8500	+10.143%	134	393	-99.472%
2026-06-03	22.9000	24.1600	18.8000	18.9300	-22.735%	177	324	-99.419%
2026-06-02	27.1000	27.1000	22.9200	24.5000	-23.438%	27	263	-99.551%
2026-06-01	29.3300	33.3600	29.3300	32.0000	-13.514%	9	257	-99.656%
2026-05-29	32.0100	37.0000	32.0100	37.0000	+20.013%	2	252	-99.703%
2026-05-28	28.4700	30.9000	28.3700	30.8300	-9.722%	18	253	-99.643%
2026-05-27	36.3000	36.3000	34.1500	34.1500	-15.155%	3	252	-99.678%
2026-05-22	40.2100	40.2500	40.2100	40.2500	-9.672%	3	250	-99.727%
2026-05-21	44.5600	44.5600	44.5600	44.5600	-2.919%	1	248	-99.753%
2026-05-19	45.9000	45.9000	45.9000	45.9000	+5.566%	1	248	-99.760%
2026-05-18	47.6500	47.6500	43.4800	43.4800	-15.161%	20	247	-99.747%
2026-05-15	53.1300	53.1300	51.2500	51.2500	-11.086%	3	247	-99.785%
2026-05-13	57.6400	57.6400	57.6400	57.6400	-2.963%	1	246	-99.809%
2026-05-12	59.4000	59.4000	59.4000	59.4000	-8.418%	2	246	-99.815%
2026-05-11	64.8600	64.8600	64.8600	64.8600	+0.558%	2	246	-99.830%
2026-05-08	64.5000	64.5000	64.5000	64.5000	+12.291%	1	246	-99.829%
2026-05-07	59.4500	59.4500	57.2100	57.4400	-9.686%	3	246	-99.808%
2026-05-05	63.6000	63.6000	63.6000	63.6000	+1.549%	4	248	-99.827%
2026-05-04	63.0000	63.0000	62.4000	62.6300	+11.184%	13	252	-99.824%
2026-05-01	55.5000	56.3400	55.5000	56.3300	+17.845%	101	327	-99.805%
2026-04-30	46.2300	47.8000	46.2300	47.8000	+11.500%	3	327	-99.770%
2026-04-29	43.9400	43.9400	42.8500	42.8700	-10.314%	7	330	-99.743%
2026-04-28	46.0000	47.8500	46.0000	47.8000	-7.364%	42	334	-99.770%
2026-04-27	51.5000	51.6000	51.5000	51.6000	-1.677%	2	344	-99.787%
2026-04-24	52.4800	52.4800	52.4800	52.4800	-3.352%	1	344	-99.790%
2026-04-23	57.8300	57.8300	53.6500	54.3000	-9.876%	5	345	-99.797%
2026-04-22	62.5700	62.9000	58.7500	60.2500	+25.469%	75	346	-99.817%
2026-04-21	52.6900	52.6900	48.0200	48.0200	+3.917%	161	302	-99.771%
2026-04-20	46.2100	46.2100	46.2100	46.2100	-11.254%	1	136	-99.762%
2026-04-17	44.0000	54.1000	42.4500	52.0700	+77.713%	18	136	-99.789%
2026-04-16	29.3000	29.3000	29.3000	29.3000	-4.901%	1	134	-99.625%
2026-04-15	30.3200	30.8100	30.3200	30.8100	+10.708%	4	133	-99.643%
2026-04-14	28.5100	31.0000	27.8300	27.8300	+21.848%	13	129	-99.605%
2026-04-13	22.1400	22.8400	22.1400	22.8400	+3.818%	4	133	-99.518%
2026-04-10	22.7400	23.5000	22.0000	22.0000	+0.917%	3	130	-99.500%
2026-04-08	24.2000	24.2000	21.8000	21.8000	+8.135%	13	129	-99.495%
2026-04-07	20.5000	20.5000	20.1500	20.1600	-9.393%	15	134	-99.454%
2026-04-06	22.5000	23.4000	21.6500	22.2500	+10.258%	28	131	-99.506%
2026-04-02	18.1000	20.1800	18.1000	20.1800	-2.747%	25	131	-99.455%
2026-04-01	22.6900	22.6900	20.7500	20.7500	-7.778%	8	131	-99.470%
2026-03-31	20.0000	22.5000	19.2500	22.5000	+4.408%	61	131	-99.511%
2026-03-30	24.6000	24.6000	21.1900	21.5500	-11.280%	17	93	-99.490%
2026-03-27	24.3500	24.3500	23.4200	24.2900	-15.010%	33	91	-99.547%
2026-03-26	31.0000	31.0000	28.5800	28.5800	-6.479%	4	64	-99.615%
2026-03-20	31.5100	31.5100	30.5600	30.5600	+2.550%	12	64	-99.640%
2026-03-19	31.8100	31.8100	29.8000	29.8000	-12.353%	11	72	-99.631%
2026-03-18	35.1000	35.1000	34.0000	34.0000	-15.842%	11	70	-99.676%
2026-03-17	40.0900	40.8200	40.0600	40.4000	+4.016%	52	77	-99.728%
2026-03-16	38.8000	38.8400	38.8000	38.8400	+10.971%	3	93	-99.717%
2026-03-13	36.0800	37.0000	35.0000	35.0000	+11.572%	10	94	-99.686%
2026-03-12	31.0300	31.3700	30.9400	31.3700	-0.791%	16	91	-99.649%
2026-03-06	32.1800	32.1800	31.6200	31.6200	-11.230%	12	85	-99.652%
2026-03-05	36.0700	36.1000	35.6200	35.6200	-13.080%	11	93	-99.691%
2026-03-04	38.7000	40.9800	38.7000	40.9800	+23.881%	40	84	-99.732%
2026-03-03	30.2500	33.2000	29.5200	33.0800	-9.444%	13	62	-99.667%
2026-03-02	35.0000	36.5300	35.0000	36.5300	+22.790%	6	60	-99.699%
2026-02-27	30.9000	30.9000	29.2300	29.7500	-1.490%	24	63	-99.630%
2026-02-26	32.8200	32.8200	29.9000	30.2000	-12.030%	16	59	-99.636%
2026-02-25	31.8000	35.0000	30.7000	34.3300	+29.547%	32	67	-99.680%
2026-02-24	24.7000	27.3500	24.7000	26.5000	-3.108%	11	67	-99.585%
2026-02-23	28.5000	28.5000	27.3000	27.3500	-13.449%	18	65	-99.598%
2026-02-20	32.0000	33.8500	31.6000	31.6000	+5.298%	8	53	-99.652%
2026-02-19	27.6000	30.1500	27.6000	30.0100	+9.127%	4	51	-99.633%
2026-02-18	30.2000	31.5000	27.5000	27.5000	-14.992%	9	52	-99.600%
2026-02-17	31.8600	32.7700	29.6000	32.3500	-7.703%	10	53	-99.660%
2026-02-13	31.1700	35.0500	31.1700	35.0500	+19.461%	14	45	-99.686%
2026-02-12	31.0900	31.2100	29.3400	29.3400	-5.049%	5	45	-99.625%
2026-02-11	33.5400	33.5400	29.5500	30.9000	-16.486%	37	44	-99.644%
2026-02-09	34.5000	37.0000	33.7400	37.0000	+4.049%	9	74	-99.703%
2026-02-06	28.5500	35.5900	28.5500	35.5600	+57.345%	72	72	-99.691%
2026-02-05	25.7800	25.7800	22.6000	22.6000	-24.917%	13	45	-99.513%
2026-02-04	32.4500	32.4600	28.2000	30.1000	-7.099%	9	44	-99.635%
2026-02-03	34.5000	34.5000	31.1000	32.4000	-18.532%	7	38	-99.660%
2026-02-02	40.4000	40.5000	39.7700	39.7700	-0.872%	7	34	-99.723%
2026-01-30	38.2500	40.1200	38.2500	40.1200	+0.300%	3	38	-99.726%
2026-01-29	44.0000	44.0000	39.5800	40.0000	-21.569%	14	36	-99.725%
2026-01-27	51.0000	51.0000	51.0000	51.0000	-2.857%	5	29	-99.784%
2026-01-26	52.5000	52.5000	52.5000	52.5000	-5.149%	10	24	-99.790%
2026-01-23	51.0000	55.3500	51.0000	55.3500	+4.552%	2	14	-99.801%
2026-01-20	52.9800	52.9800	52.9400	52.9400	-15.296%	8	13	-99.792%
2026-01-13	62.5000	62.5000	62.5000	62.5000	+27.551%	8	14	-99.824%
2026-01-02	49.0000	49.0000	49.0000	49.0000	-8.599%	2	6	-99.776%
2025-12-23	53.5700	53.6100	53.5700	53.6100	-30.870%	2	4	-99.795%
2025-12-08	77.5500	77.5500	77.5500	77.5500	+0.714%	3	3	-99.858%
2025-12-02	77.0000	77.0000	77.0000	77.0000	+22.222%	1	1	-99.857%
2025-12-01	63.0000	63.0000	63.0000	63.0000	-19.137%	1	1	-99.825%
2025-11-20	77.9100	77.9100	77.9100	77.9100	-14.319%	1	1	-99.859%
2025-11-14	90.9300	90.9300	90.9300	90.9300	0.000%	1	1	-99.879%