Dark

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

EOD

Aug 20, 2026

0.0600+20.000%(+0.0100)1,616

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1400	0.1600	0.0400	0.0600	+20.000%	1,616	3,338	0.000%
2026-08-19	0.0100	0.2400	0.0100	0.0500	+150.000%	1,246	3,054	+20.000%
2026-08-18	0.0100	0.0300	0.0100	0.0200	-50.000%	42	2,755	+200.000%
2026-08-17	0.0200	0.0500	0.0200	0.0400	+33.333%	119	2,740	+50.000%
2026-08-14	0.0300	0.0700	0.0300	0.0300	-50.000%	218	2,702	+100.000%
2026-08-13	0.0700	0.0900	0.0400	0.0600	-25.000%	246	2,631	0.000%
2026-08-12	0.0900	0.1200	0.0100	0.0800	-20.000%	117	2,472	-25.000%
2026-08-11	0.1500	0.1600	0.0900	0.1000	-44.444%	97	2,458	-40.000%
2026-08-10	0.1700	0.2200	0.1500	0.1800	-10.000%	287	2,458	-66.667%
2026-08-07	0.3100	0.4500	0.2000	0.2000	+5.263%	115	2,625	-70.000%
2026-08-06	0.2200	0.2300	0.1900	0.1900	-36.667%	26	2,570	-68.421%
2026-08-05	0.3000	0.4000	0.2000	0.3000	-6.250%	115	2,570	-80.000%
2026-08-04	0.2400	0.3400	0.2200	0.3200	+18.519%	293	2,571	-81.250%
2026-08-03	0.2800	0.3600	0.2500	0.2700	-20.588%	97	2,718	-77.778%
2026-07-31	0.4000	0.4100	0.2500	0.3400	-40.351%	218	2,755	-82.353%
2026-07-30	0.5000	0.6300	0.5000	0.5700	+3.636%	270	2,809	-89.474%
2026-07-29	0.7700	0.8400	0.5400	0.5500	-9.836%	243	2,808	-89.091%
2026-07-28	0.6500	0.7300	0.5800	0.6100	-28.235%	24	2,761	-90.164%
2026-07-27	0.8200	0.9000	0.7200	0.8500	+44.068%	485	2,770	-92.941%
2026-07-24	0.7000	0.7200	0.5300	0.5900	-26.250%	355	2,534	-89.831%
2026-07-23	1.1200	1.1200	0.7400	0.8000	-44.444%	4,229	2,422	-92.500%
2026-07-22	1.5000	1.7000	1.2800	1.4400	-21.311%	455	3,424	-95.833%
2026-07-21	1.7400	2.4700	1.7400	1.8300	+26.207%	415	3,419	-96.721%
2026-07-20	1.3700	1.9100	1.2600	1.4500	+9.848%	422	3,364	-95.862%
2026-07-17	1.2900	1.5000	1.1900	1.3200	-12.583%	365	3,415	-95.455%
2026-07-16	1.7500	1.7500	1.3800	1.5100	-25.980%	268	3,339	-96.026%
2026-07-15	2.3600	2.5300	1.9000	2.0400	-4.673%	696	3,295	-97.059%
2026-07-14	1.9300	2.3500	1.7100	2.1400	+31.288%	299	2,677	-97.196%
2026-07-13	1.6100	1.7400	1.5000	1.6300	-15.104%	51	2,463	-96.319%
2026-07-10	2.7500	2.9600	1.8300	1.9200	-14.286%	1,394	2,468	-96.875%
2026-07-09	2.4300	2.7200	2.2200	2.2400	-13.178%	40	1,786	-97.321%
2026-07-08	2.8700	2.9000	2.5100	2.5800	-27.324%	189	1,785	-97.674%
2026-07-07	4.5000	4.5500	3.4000	3.5500	-19.318%	325	1,867	-98.310%
2026-07-06	3.3000	5.4000	3.3000	4.4000	+0.457%	493	1,708	-98.636%
2026-07-02	4.3100	5.3000	3.9000	4.3800	+41.290%	394	1,280	-98.630%
2026-07-01	2.4500	3.8500	2.4500	3.1000	+49.758%	327	1,280	-98.065%
2026-06-30	2.0000	2.1500	1.7900	2.0700	-27.622%	93	1,246	-97.101%
2026-06-29	2.2000	3.1000	1.6300	2.8600	+53.763%	178	1,236	-97.902%
2026-06-26	2.1500	2.3300	1.8600	1.8600	-24.696%	93	1,250	-96.774%
2026-06-25	3.3000	3.3000	2.4000	2.4700	-27.353%	459	1,302	-97.571%
2026-06-24	4.7100	4.7100	3.2500	3.4000	-28.421%	491	1,169	-98.235%
2026-06-23	5.5200	5.7000	4.7500	4.7500	-22.638%	167	961	-98.737%
2026-06-22	8.8500	9.4500	5.9100	6.1400	-25.122%	174	925	-99.023%
2026-06-18	9.0000	9.0500	6.8300	8.2000	-14.583%	196	773	-99.268%
2026-06-17	11.0000	12.2000	9.6000	9.6000	-19.328%	114	773	-99.375%
2026-06-16	15.0000	15.4600	11.7000	11.9000	-24.252%	262	773	-99.496%
2026-06-15	17.3500	18.4400	15.7000	15.7100	+21.032%	947	667	-99.618%
2026-06-12	10.1500	15.0400	10.1500	12.9800	+10.468%	66	917	-99.538%
2026-06-11	10.0400	11.7500	8.6200	11.7500	+17.032%	69	871	-99.489%
2026-06-10	11.7600	12.8000	9.9500	10.0400	-8.394%	434	864	-99.402%
2026-06-09	14.9500	14.9500	10.5000	10.9600	-30.413%	118	459	-99.453%
2026-06-08	16.0000	16.2200	14.7600	15.7500	+18.958%	359	439	-99.619%
2026-06-05	14.4900	14.4900	11.6500	13.2400	-24.429%	122	287	-99.547%
2026-06-04	17.1000	18.2500	16.1000	17.5200	-0.455%	70	238	-99.658%
2026-06-03	22.5000	22.5000	17.1800	17.6000	-20.000%	149	236	-99.659%
2026-06-02	26.8500	26.8500	20.4000	22.0000	-23.875%	93	202	-99.727%
2026-06-01	27.2500	29.6000	27.2500	28.9000	-21.892%	5	151	-99.792%
2026-05-29	29.2000	37.0000	29.2000	37.0000	+40.684%	7	149	-99.838%
2026-05-28	25.0000	26.3000	25.0000	26.3000	-28.919%	15	150	-99.772%
2026-05-22	37.3500	37.3500	37.0000	37.0000	-16.290%	5	139	-99.838%
2026-05-20	44.2000	44.2000	44.2000	44.2000	-17.182%	50	134	-99.864%
2026-05-13	56.0600	56.0600	53.3700	53.3700	-6.368%	6	145	-99.888%
2026-05-12	57.0000	57.0000	57.0000	57.0000	-12.777%	4	142	-99.895%
2026-05-11	62.0000	65.3500	62.0000	65.3500	+8.917%	4	142	-99.908%
2026-05-08	58.0000	60.0000	58.0000	60.0000	+12.570%	9	143	-99.900%
2026-05-07	53.2500	53.3000	53.2500	53.3000	-14.720%	2	152	-99.887%
2026-05-06	62.5000	62.5000	62.5000	62.5000	+1.792%	3	153	-99.904%
2026-05-05	62.0000	62.0000	61.4000	61.4000	+3.980%	28	156	-99.902%
2026-05-04	58.2500	59.0500	58.2500	59.0500	+8.349%	13	180	-99.898%
2026-05-01	54.1000	54.6500	54.1000	54.5000	+37.557%	26	191	-99.890%
2026-04-29	39.6200	39.6200	39.6200	39.6200	-18.225%	1	191	-99.849%
2026-04-27	48.4500	48.4500	48.4500	48.4500	-12.308%	1	191	-99.876%
2026-04-22	58.6000	58.6000	55.2500	55.2500	+20.370%	26	191	-99.891%
2026-04-21	50.8100	50.8100	45.9000	45.9000	-2.548%	2	176	-99.869%
2026-04-17	41.4000	50.7500	41.4000	47.1000	+83.340%	7	176	-99.873%
2026-04-15	25.6900	25.6900	25.6900	25.6900	+3.380%	1	176	-99.766%
2026-04-14	26.1200	28.1200	24.8500	24.8500	+16.667%	48	175	-99.759%
2026-04-13	19.6500	21.3000	19.6500	21.3000	+5.446%	6	165	-99.718%
2026-04-10	20.3000	20.3000	20.2000	20.2000	-2.227%	2	164	-99.703%
2026-04-09	19.2700	20.6600	19.2700	20.6600	-0.768%	3	163	-99.710%
2026-04-08	20.8700	20.8700	20.8200	20.8200	+15.346%	5	163	-99.712%
2026-04-07	18.4500	18.5500	18.0500	18.0500	-14.617%	8	158	-99.668%
2026-04-06	19.5300	21.6500	19.5300	21.1400	+20.800%	5	156	-99.716%
2026-04-02	16.5000	18.4200	16.5000	17.5000	-10.256%	12	152	-99.657%
2026-04-01	20.9600	20.9600	19.5000	19.5000	-2.500%	6	152	-99.692%
2026-03-31	18.9500	20.0000	17.7000	20.0000	+4.004%	14	147	-99.700%
2026-03-30	22.8100	22.8200	19.2300	19.2300	-12.670%	9	142	-99.688%
2026-03-27	23.0000	23.0000	21.5000	22.0200	-16.082%	14	138	-99.728%
2026-03-26	28.5000	28.5000	25.9600	26.2400	-12.123%	14	145	-99.771%
2026-03-25	29.8600	29.8600	29.8600	29.8600	+8.188%	2	142	-99.799%
2026-03-24	28.2000	28.2000	27.0000	27.6000	+0.364%	14	142	-99.783%
2026-03-23	29.0000	29.0000	27.1300	27.5000	-1.786%	5	143	-99.782%
2026-03-20	28.0000	28.0000	28.0000	28.0000	-3.047%	5	143	-99.786%
2026-03-19	27.0000	28.8800	27.0000	28.8800	-11.411%	11	148	-99.792%
2026-03-18	31.8000	32.6000	31.8000	32.6000	-13.298%	2	150	-99.816%
2026-03-17	36.3600	37.6000	36.3100	37.6000	+8.046%	3	149	-99.840%
2026-03-16	36.1700	36.1700	34.8000	34.8000	+3.819%	2	147	-99.828%
2026-03-13	36.0000	36.2700	33.5200	33.5200	+12.862%	20	148	-99.821%
2026-03-12	29.3000	29.9100	29.0300	29.7000	-6.309%	79	152	-99.798%
2026-03-11	29.6200	31.7000	29.6200	31.7000	-1.614%	12	108	-99.811%
2026-03-10	32.2200	32.2200	32.2200	32.2200	+5.122%	1	105	-99.814%
2026-03-09	31.1500	32.8000	30.6500	30.6500	+4.181%	5	105	-99.804%
2026-03-06	31.5000	31.5000	29.4200	29.4200	-11.572%	7	112	-99.796%
2026-03-05	33.2700	33.2700	33.2700	33.2700	-16.825%	1	109	-99.820%
2026-03-04	36.0000	40.0000	36.0000	40.0000	+33.333%	8	108	-99.850%
2026-03-03	29.5000	31.5000	28.3800	30.0000	-9.091%	8	112	-99.800%
2026-03-02	30.2600	33.5000	30.2300	33.0000	+15.587%	8	110	-99.818%
2026-02-27	27.3500	28.5500	27.3500	28.5500	-6.393%	3	112	-99.790%
2026-02-26	29.9500	31.2500	28.4000	30.5000	-8.546%	24	112	-99.803%
2026-02-25	29.4500	33.3500	29.3500	33.3500	+30.682%	20	108	-99.820%
2026-02-24	25.1200	25.5200	25.0200	25.5200	+0.157%	7	108	-99.765%
2026-02-23	26.7800	26.7800	25.4800	25.4800	-15.067%	6	108	-99.765%
2026-02-20	30.8000	31.2500	30.0000	30.0000	+10.294%	12	104	-99.800%
2026-02-19	27.1500	27.2000	27.1500	27.2000	+1.606%	66	95	-99.779%
2026-02-18	29.2300	29.2300	26.7700	26.7700	-7.690%	6	38	-99.776%
2026-02-17	29.7100	29.7100	28.7300	29.0000	-11.288%	5	40	-99.793%
2026-02-13	31.7500	32.9500	31.7500	32.6900	+23.826%	25	29	-99.816%
2026-02-12	25.5000	26.4000	25.5000	26.4000	-4.278%	2	29	-99.773%
2026-02-11	29.5800	29.5800	27.5800	27.5800	-16.752%	2	27	-99.782%
2026-02-10	33.1300	33.1300	33.1300	33.1300	-2.559%	1	25	-99.819%
2026-02-09	32.9000	36.2500	31.5000	34.0000	-1.163%	5	24	-99.824%
2026-02-06	31.0000	34.4000	31.0000	34.4000	+43.333%	15	22	-99.826%
2026-02-05	25.5500	25.5500	23.1400	24.0000	-10.112%	8	37	-99.750%
2026-02-04	27.5000	27.5000	26.7000	26.7000	-7.292%	10	36	-99.775%
2026-02-03	32.5000	32.5000	28.8000	28.8000	-18.182%	9	32	-99.792%
2026-02-02	38.9200	39.0000	35.2000	35.2000	-14.314%	5	23	-99.830%
2026-01-30	37.0500	41.5000	35.9300	41.0800	-18.653%	8	18	-99.854%
2026-01-12	50.5000	50.5000	50.5000	50.5000	+4.447%	5	15	-99.881%
2026-01-09	51.8600	51.8600	48.3500	48.3500	-4.352%	6	19	-99.876%
2025-12-24	50.5500	50.5500	50.5500	50.5500	-36.255%	1	13	-99.881%
2025-12-03	79.4500	79.4500	79.2500	79.3000	+6.873%	14	13	-99.924%
2025-12-02	74.2000	74.2000	74.2000	74.2000	+32.500%	6	6	-99.919%
2025-12-01	56.0000	56.0000	56.0000	56.0000	-28.205%	3	6	-99.893%
2025-11-19	78.0000	78.0000	78.0000	78.0000	0.000%	3	3	-99.923%