Dark

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

EOD

Jul 1, 2026

3.70+51.020%(+1.25)441

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.6500	4.7000	2.6200	3.7000	+51.020%	441	1,797	0.000%
2026-06-30	2.2500	2.6800	2.2000	2.4500	-26.866%	79	1,728	+51.020%
2026-06-29	2.0500	3.7000	2.0000	3.3500	+41.350%	268	1,707	+10.448%
2026-06-26	2.6900	2.8700	2.3000	2.3700	-17.133%	207	1,628	+56.118%
2026-06-25	3.8500	3.8500	2.8500	2.8600	-27.778%	344	1,624	+29.371%
2026-06-24	5.1500	5.2500	3.8500	3.9600	-29.159%	809	1,579	-6.566%
2026-06-23	5.7500	6.8500	5.5900	5.5900	-22.897%	315	1,261	-33.810%
2026-06-22	10.2500	11.1200	6.8200	7.2500	-21.706%	479	1,144	-48.966%
2026-06-18	10.5600	10.5600	7.9500	9.2600	-14.418%	440	774	-60.043%
2026-06-17	12.7000	14.0900	10.8000	10.8200	-17.088%	134	774	-65.804%
2026-06-16	17.3000	17.8000	13.0000	13.0500	-26.603%	262	774	-71.648%
2026-06-15	18.9300	21.0000	17.7800	17.7800	+20.624%	631	668	-79.190%
2026-06-12	12.6000	17.5500	12.6000	14.7400	+11.667%	470	1,201	-74.898%
2026-06-11	11.5000	13.3000	10.0000	13.2000	+16.711%	696	1,297	-71.970%
2026-06-10	12.5500	14.1600	11.3100	11.3100	-11.984%	265	704	-67.286%
2026-06-09	15.8000	16.2800	12.0100	12.8500	-27.809%	220	652	-71.206%
2026-06-08	18.9000	18.9000	16.6500	17.8000	+21.088%	259	595	-79.213%
2026-06-05	17.0000	17.3500	12.8500	14.7000	-29.496%	404	512	-74.830%
2026-06-04	18.9000	21.3000	17.7000	20.8500	+10.143%	134	393	-82.254%
2026-06-03	22.9000	24.1600	18.8000	18.9300	-22.735%	177	324	-80.454%
2026-06-02	27.1000	27.1000	22.9200	24.5000	-23.438%	27	263	-84.898%
2026-06-01	29.3300	33.3600	29.3300	32.0000	-13.514%	9	257	-88.438%
2026-05-29	32.0100	37.0000	32.0100	37.0000	+20.013%	2	252	-90.000%
2026-05-28	28.4700	30.9000	28.3700	30.8300	-9.722%	18	253	-87.999%
2026-05-27	36.3000	36.3000	34.1500	34.1500	-15.155%	3	252	-89.165%
2026-05-22	40.2100	40.2500	40.2100	40.2500	-9.672%	3	250	-90.807%
2026-05-21	44.5600	44.5600	44.5600	44.5600	-2.919%	1	248	-91.697%
2026-05-19	45.9000	45.9000	45.9000	45.9000	+5.566%	1	248	-91.939%
2026-05-18	47.6500	47.6500	43.4800	43.4800	-15.161%	20	247	-91.490%
2026-05-15	53.1300	53.1300	51.2500	51.2500	-11.086%	3	247	-92.780%
2026-05-13	57.6400	57.6400	57.6400	57.6400	-2.963%	1	246	-93.581%
2026-05-12	59.4000	59.4000	59.4000	59.4000	-8.418%	2	246	-93.771%
2026-05-11	64.8600	64.8600	64.8600	64.8600	+0.558%	2	246	-94.295%
2026-05-08	64.5000	64.5000	64.5000	64.5000	+12.291%	1	246	-94.264%
2026-05-07	59.4500	59.4500	57.2100	57.4400	-9.686%	3	246	-93.558%
2026-05-05	63.6000	63.6000	63.6000	63.6000	+1.549%	4	248	-94.182%
2026-05-04	63.0000	63.0000	62.4000	62.6300	+11.184%	13	252	-94.092%
2026-05-01	55.5000	56.3400	55.5000	56.3300	+17.845%	101	327	-93.432%
2026-04-30	46.2300	47.8000	46.2300	47.8000	+11.500%	3	327	-92.259%
2026-04-29	43.9400	43.9400	42.8500	42.8700	-10.314%	7	330	-91.369%
2026-04-28	46.0000	47.8500	46.0000	47.8000	-7.364%	42	334	-92.259%
2026-04-27	51.5000	51.6000	51.5000	51.6000	-1.677%	2	344	-92.829%
2026-04-24	52.4800	52.4800	52.4800	52.4800	-3.352%	1	344	-92.950%
2026-04-23	57.8300	57.8300	53.6500	54.3000	-9.876%	5	345	-93.186%
2026-04-22	62.5700	62.9000	58.7500	60.2500	+25.469%	75	346	-93.859%
2026-04-21	52.6900	52.6900	48.0200	48.0200	+3.917%	161	302	-92.295%
2026-04-20	46.2100	46.2100	46.2100	46.2100	-11.254%	1	136	-91.993%
2026-04-17	44.0000	54.1000	42.4500	52.0700	+77.713%	18	136	-92.894%
2026-04-16	29.3000	29.3000	29.3000	29.3000	-4.901%	1	134	-87.372%
2026-04-15	30.3200	30.8100	30.3200	30.8100	+10.708%	4	133	-87.991%
2026-04-14	28.5100	31.0000	27.8300	27.8300	+21.848%	13	129	-86.705%
2026-04-13	22.1400	22.8400	22.1400	22.8400	+3.818%	4	133	-83.800%
2026-04-10	22.7400	23.5000	22.0000	22.0000	+0.917%	3	130	-83.182%
2026-04-08	24.2000	24.2000	21.8000	21.8000	+8.135%	13	129	-83.028%
2026-04-07	20.5000	20.5000	20.1500	20.1600	-9.393%	15	134	-81.647%
2026-04-06	22.5000	23.4000	21.6500	22.2500	+10.258%	28	131	-83.371%
2026-04-02	18.1000	20.1800	18.1000	20.1800	-2.747%	25	131	-81.665%
2026-04-01	22.6900	22.6900	20.7500	20.7500	-7.778%	8	131	-82.169%
2026-03-31	20.0000	22.5000	19.2500	22.5000	+4.408%	61	131	-83.556%
2026-03-30	24.6000	24.6000	21.1900	21.5500	-11.280%	17	93	-82.831%
2026-03-27	24.3500	24.3500	23.4200	24.2900	-15.010%	33	91	-84.767%
2026-03-26	31.0000	31.0000	28.5800	28.5800	-6.479%	4	64	-87.054%
2026-03-20	31.5100	31.5100	30.5600	30.5600	+2.550%	12	64	-87.893%
2026-03-19	31.8100	31.8100	29.8000	29.8000	-12.353%	11	72	-87.584%
2026-03-18	35.1000	35.1000	34.0000	34.0000	-15.842%	11	70	-89.118%
2026-03-17	40.0900	40.8200	40.0600	40.4000	+4.016%	52	77	-90.842%
2026-03-16	38.8000	38.8400	38.8000	38.8400	+10.971%	3	93	-90.474%
2026-03-13	36.0800	37.0000	35.0000	35.0000	+11.572%	10	94	-89.429%
2026-03-12	31.0300	31.3700	30.9400	31.3700	-0.791%	16	91	-88.205%
2026-03-06	32.1800	32.1800	31.6200	31.6200	-11.230%	12	85	-88.299%
2026-03-05	36.0700	36.1000	35.6200	35.6200	-13.080%	11	93	-89.613%
2026-03-04	38.7000	40.9800	38.7000	40.9800	+23.881%	40	84	-90.971%
2026-03-03	30.2500	33.2000	29.5200	33.0800	-9.444%	13	62	-88.815%
2026-03-02	35.0000	36.5300	35.0000	36.5300	+22.790%	6	60	-89.871%
2026-02-27	30.9000	30.9000	29.2300	29.7500	-1.490%	24	63	-87.563%
2026-02-26	32.8200	32.8200	29.9000	30.2000	-12.030%	16	59	-87.748%
2026-02-25	31.8000	35.0000	30.7000	34.3300	+29.547%	32	67	-89.222%
2026-02-24	24.7000	27.3500	24.7000	26.5000	-3.108%	11	67	-86.038%
2026-02-23	28.5000	28.5000	27.3000	27.3500	-13.449%	18	65	-86.472%
2026-02-20	32.0000	33.8500	31.6000	31.6000	+5.298%	8	53	-88.291%
2026-02-19	27.6000	30.1500	27.6000	30.0100	+9.127%	4	51	-87.671%
2026-02-18	30.2000	31.5000	27.5000	27.5000	-14.992%	9	52	-86.545%
2026-02-17	31.8600	32.7700	29.6000	32.3500	-7.703%	10	53	-88.563%
2026-02-13	31.1700	35.0500	31.1700	35.0500	+19.461%	14	45	-89.444%
2026-02-12	31.0900	31.2100	29.3400	29.3400	-5.049%	5	45	-87.389%
2026-02-11	33.5400	33.5400	29.5500	30.9000	-16.486%	37	44	-88.026%
2026-02-09	34.5000	37.0000	33.7400	37.0000	+4.049%	9	74	-90.000%
2026-02-06	28.5500	35.5900	28.5500	35.5600	+57.345%	72	72	-89.595%
2026-02-05	25.7800	25.7800	22.6000	22.6000	-24.917%	13	45	-83.628%
2026-02-04	32.4500	32.4600	28.2000	30.1000	-7.099%	9	44	-87.708%
2026-02-03	34.5000	34.5000	31.1000	32.4000	-18.532%	7	38	-88.580%
2026-02-02	40.4000	40.5000	39.7700	39.7700	-0.872%	7	34	-90.697%
2026-01-30	38.2500	40.1200	38.2500	40.1200	+0.300%	3	38	-90.778%
2026-01-29	44.0000	44.0000	39.5800	40.0000	-21.569%	14	36	-90.750%
2026-01-27	51.0000	51.0000	51.0000	51.0000	-2.857%	5	29	-92.745%
2026-01-26	52.5000	52.5000	52.5000	52.5000	-5.149%	10	24	-92.952%
2026-01-23	51.0000	55.3500	51.0000	55.3500	+4.552%	2	14	-93.315%
2026-01-20	52.9800	52.9800	52.9400	52.9400	-15.296%	8	13	-93.011%
2026-01-13	62.5000	62.5000	62.5000	62.5000	+27.551%	8	14	-94.080%
2026-01-02	49.0000	49.0000	49.0000	49.0000	-8.599%	2	6	-92.449%
2025-12-23	53.5700	53.6100	53.5700	53.6100	-30.870%	2	4	-93.098%
2025-12-08	77.5500	77.5500	77.5500	77.5500	+0.714%	3	3	-95.229%
2025-12-02	77.0000	77.0000	77.0000	77.0000	+22.222%	1	1	-95.195%
2025-12-01	63.0000	63.0000	63.0000	63.0000	-19.137%	1	1	-94.127%
2025-11-20	77.9100	77.9100	77.9100	77.9100	-14.319%	1	1	-95.251%
2025-11-14	90.9300	90.9300	90.9300	90.9300	0.000%	1	1	-95.931%