Dark

MSTR20260821C135
MSTR Aug 21 2026 135.00 Call (MSTR260821C00135000)
option OPRA

EOD

Jul 1, 2026

3.10+49.758%(+1.03)327

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.4500	3.8500	2.4500	3.1000	+49.758%	327	1,280	0.000%
2026-06-30	2.0000	2.1500	1.7900	2.0700	-27.622%	93	1,246	+49.758%
2026-06-29	2.2000	3.1000	1.6300	2.8600	+53.763%	178	1,236	+8.392%
2026-06-26	2.1500	2.3300	1.8600	1.8600	-24.696%	93	1,250	+66.667%
2026-06-25	3.3000	3.3000	2.4000	2.4700	-27.353%	459	1,302	+25.506%
2026-06-24	4.7100	4.7100	3.2500	3.4000	-28.421%	491	1,169	-8.824%
2026-06-23	5.5200	5.7000	4.7500	4.7500	-22.638%	167	961	-34.737%
2026-06-22	8.8500	9.4500	5.9100	6.1400	-25.122%	174	925	-49.511%
2026-06-18	9.0000	9.0500	6.8300	8.2000	-14.583%	196	773	-62.195%
2026-06-17	11.0000	12.2000	9.6000	9.6000	-19.328%	114	773	-67.708%
2026-06-16	15.0000	15.4600	11.7000	11.9000	-24.252%	262	773	-73.950%
2026-06-15	17.3500	18.4400	15.7000	15.7100	+21.032%	947	667	-80.267%
2026-06-12	10.1500	15.0400	10.1500	12.9800	+10.468%	66	917	-76.117%
2026-06-11	10.0400	11.7500	8.6200	11.7500	+17.032%	69	871	-73.617%
2026-06-10	11.7600	12.8000	9.9500	10.0400	-8.394%	434	864	-69.124%
2026-06-09	14.9500	14.9500	10.5000	10.9600	-30.413%	118	459	-71.715%
2026-06-08	16.0000	16.2200	14.7600	15.7500	+18.958%	359	439	-80.317%
2026-06-05	14.4900	14.4900	11.6500	13.2400	-24.429%	122	287	-76.586%
2026-06-04	17.1000	18.2500	16.1000	17.5200	-0.455%	70	238	-82.306%
2026-06-03	22.5000	22.5000	17.1800	17.6000	-20.000%	149	236	-82.386%
2026-06-02	26.8500	26.8500	20.4000	22.0000	-23.875%	93	202	-85.909%
2026-06-01	27.2500	29.6000	27.2500	28.9000	-21.892%	5	151	-89.273%
2026-05-29	29.2000	37.0000	29.2000	37.0000	+40.684%	7	149	-91.622%
2026-05-28	25.0000	26.3000	25.0000	26.3000	-28.919%	15	150	-88.213%
2026-05-22	37.3500	37.3500	37.0000	37.0000	-16.290%	5	139	-91.622%
2026-05-20	44.2000	44.2000	44.2000	44.2000	-17.182%	50	134	-92.986%
2026-05-13	56.0600	56.0600	53.3700	53.3700	-6.368%	6	145	-94.191%
2026-05-12	57.0000	57.0000	57.0000	57.0000	-12.777%	4	142	-94.561%
2026-05-11	62.0000	65.3500	62.0000	65.3500	+8.917%	4	142	-95.256%
2026-05-08	58.0000	60.0000	58.0000	60.0000	+12.570%	9	143	-94.833%
2026-05-07	53.2500	53.3000	53.2500	53.3000	-14.720%	2	152	-94.184%
2026-05-06	62.5000	62.5000	62.5000	62.5000	+1.792%	3	153	-95.040%
2026-05-05	62.0000	62.0000	61.4000	61.4000	+3.980%	28	156	-94.951%
2026-05-04	58.2500	59.0500	58.2500	59.0500	+8.349%	13	180	-94.750%
2026-05-01	54.1000	54.6500	54.1000	54.5000	+37.557%	26	191	-94.312%
2026-04-29	39.6200	39.6200	39.6200	39.6200	-18.225%	1	191	-92.176%
2026-04-27	48.4500	48.4500	48.4500	48.4500	-12.308%	1	191	-93.602%
2026-04-22	58.6000	58.6000	55.2500	55.2500	+20.370%	26	191	-94.389%
2026-04-21	50.8100	50.8100	45.9000	45.9000	-2.548%	2	176	-93.246%
2026-04-17	41.4000	50.7500	41.4000	47.1000	+83.340%	7	176	-93.418%
2026-04-15	25.6900	25.6900	25.6900	25.6900	+3.380%	1	176	-87.933%
2026-04-14	26.1200	28.1200	24.8500	24.8500	+16.667%	48	175	-87.525%
2026-04-13	19.6500	21.3000	19.6500	21.3000	+5.446%	6	165	-85.446%
2026-04-10	20.3000	20.3000	20.2000	20.2000	-2.227%	2	164	-84.653%
2026-04-09	19.2700	20.6600	19.2700	20.6600	-0.768%	3	163	-84.995%
2026-04-08	20.8700	20.8700	20.8200	20.8200	+15.346%	5	163	-85.110%
2026-04-07	18.4500	18.5500	18.0500	18.0500	-14.617%	8	158	-82.825%
2026-04-06	19.5300	21.6500	19.5300	21.1400	+20.800%	5	156	-85.336%
2026-04-02	16.5000	18.4200	16.5000	17.5000	-10.256%	12	152	-82.286%
2026-04-01	20.9600	20.9600	19.5000	19.5000	-2.500%	6	152	-84.103%
2026-03-31	18.9500	20.0000	17.7000	20.0000	+4.004%	14	147	-84.500%
2026-03-30	22.8100	22.8200	19.2300	19.2300	-12.670%	9	142	-83.879%
2026-03-27	23.0000	23.0000	21.5000	22.0200	-16.082%	14	138	-85.922%
2026-03-26	28.5000	28.5000	25.9600	26.2400	-12.123%	14	145	-88.186%
2026-03-25	29.8600	29.8600	29.8600	29.8600	+8.188%	2	142	-89.618%
2026-03-24	28.2000	28.2000	27.0000	27.6000	+0.364%	14	142	-88.768%
2026-03-23	29.0000	29.0000	27.1300	27.5000	-1.786%	5	143	-88.727%
2026-03-20	28.0000	28.0000	28.0000	28.0000	-3.047%	5	143	-88.929%
2026-03-19	27.0000	28.8800	27.0000	28.8800	-11.411%	11	148	-89.266%
2026-03-18	31.8000	32.6000	31.8000	32.6000	-13.298%	2	150	-90.491%
2026-03-17	36.3600	37.6000	36.3100	37.6000	+8.046%	3	149	-91.755%
2026-03-16	36.1700	36.1700	34.8000	34.8000	+3.819%	2	147	-91.092%
2026-03-13	36.0000	36.2700	33.5200	33.5200	+12.862%	20	148	-90.752%
2026-03-12	29.3000	29.9100	29.0300	29.7000	-6.309%	79	152	-89.562%
2026-03-11	29.6200	31.7000	29.6200	31.7000	-1.614%	12	108	-90.221%
2026-03-10	32.2200	32.2200	32.2200	32.2200	+5.122%	1	105	-90.379%
2026-03-09	31.1500	32.8000	30.6500	30.6500	+4.181%	5	105	-89.886%
2026-03-06	31.5000	31.5000	29.4200	29.4200	-11.572%	7	112	-89.463%
2026-03-05	33.2700	33.2700	33.2700	33.2700	-16.825%	1	109	-90.682%
2026-03-04	36.0000	40.0000	36.0000	40.0000	+33.333%	8	108	-92.250%
2026-03-03	29.5000	31.5000	28.3800	30.0000	-9.091%	8	112	-89.667%
2026-03-02	30.2600	33.5000	30.2300	33.0000	+15.587%	8	110	-90.606%
2026-02-27	27.3500	28.5500	27.3500	28.5500	-6.393%	3	112	-89.142%
2026-02-26	29.9500	31.2500	28.4000	30.5000	-8.546%	24	112	-89.836%
2026-02-25	29.4500	33.3500	29.3500	33.3500	+30.682%	20	108	-90.705%
2026-02-24	25.1200	25.5200	25.0200	25.5200	+0.157%	7	108	-87.853%
2026-02-23	26.7800	26.7800	25.4800	25.4800	-15.067%	6	108	-87.834%
2026-02-20	30.8000	31.2500	30.0000	30.0000	+10.294%	12	104	-89.667%
2026-02-19	27.1500	27.2000	27.1500	27.2000	+1.606%	66	95	-88.603%
2026-02-18	29.2300	29.2300	26.7700	26.7700	-7.690%	6	38	-88.420%
2026-02-17	29.7100	29.7100	28.7300	29.0000	-11.288%	5	40	-89.310%
2026-02-13	31.7500	32.9500	31.7500	32.6900	+23.826%	25	29	-90.517%
2026-02-12	25.5000	26.4000	25.5000	26.4000	-4.278%	2	29	-88.258%
2026-02-11	29.5800	29.5800	27.5800	27.5800	-16.752%	2	27	-88.760%
2026-02-10	33.1300	33.1300	33.1300	33.1300	-2.559%	1	25	-90.643%
2026-02-09	32.9000	36.2500	31.5000	34.0000	-1.163%	5	24	-90.882%
2026-02-06	31.0000	34.4000	31.0000	34.4000	+43.333%	15	22	-90.988%
2026-02-05	25.5500	25.5500	23.1400	24.0000	-10.112%	8	37	-87.083%
2026-02-04	27.5000	27.5000	26.7000	26.7000	-7.292%	10	36	-88.390%
2026-02-03	32.5000	32.5000	28.8000	28.8000	-18.182%	9	32	-89.236%
2026-02-02	38.9200	39.0000	35.2000	35.2000	-14.314%	5	23	-91.193%
2026-01-30	37.0500	41.5000	35.9300	41.0800	-18.653%	8	18	-92.454%
2026-01-12	50.5000	50.5000	50.5000	50.5000	+4.447%	5	15	-93.861%
2026-01-09	51.8600	51.8600	48.3500	48.3500	-4.352%	6	19	-93.588%
2025-12-24	50.5500	50.5500	50.5500	50.5500	-36.255%	1	13	-93.867%
2025-12-03	79.4500	79.4500	79.2500	79.3000	+6.873%	14	13	-96.091%
2025-12-02	74.2000	74.2000	74.2000	74.2000	+32.500%	6	6	-95.822%
2025-12-01	56.0000	56.0000	56.0000	56.0000	-28.205%	3	6	-94.464%
2025-11-19	78.0000	78.0000	78.0000	78.0000	0.000%	3	3	-96.026%