Dark

MSTR20260821C140
MSTR Aug 21 2026 140.00 Call (MSTR260821C00140000)
option OPRA

EOD

Aug 20, 2026

0.0400-20.000%(-0.0100)1,649

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0800	0.1100	0.0200	0.0400	-20.000%	1,649	4,667	0.000%
2026-08-19	0.0100	0.1100	0.0100	0.0500	+400.000%	1,453	4,486	-20.000%
2026-08-18	0.0300	0.0300	0.0100	0.0100	-66.667%	43	4,248	+300.000%
2026-08-17	0.0500	0.0500	0.0100	0.0300	+50.000%	663	4,274	+33.333%
2026-08-14	0.0400	0.0400	0.0200	0.0200	-60.000%	147	3,739	+100.000%
2026-08-13	0.0500	0.0700	0.0400	0.0500	-16.667%	104	3,838	-20.000%
2026-08-12	0.1400	0.1400	0.0500	0.0600	0.000%	357	3,862	-33.333%
2026-08-11	0.1100	0.1400	0.0600	0.0600	-53.846%	489	3,718	-33.333%
2026-08-10	0.1300	0.1800	0.1000	0.1300	-31.579%	1,150	3,735	-69.231%
2026-08-07	0.2000	0.3500	0.1400	0.1900	+26.667%	194	4,443	-78.947%
2026-08-06	0.1600	0.1800	0.1400	0.1500	-28.571%	88	4,449	-73.333%
2026-08-05	0.2600	0.2600	0.1700	0.2100	-27.586%	117	4,492	-80.952%
2026-08-04	0.1800	0.2900	0.1600	0.2900	+38.095%	305	4,427	-86.207%
2026-08-03	0.2300	0.2900	0.2100	0.2100	-19.231%	202	4,405	-80.952%
2026-07-31	0.2500	0.3200	0.2100	0.2600	-42.222%	216	4,409	-84.615%
2026-07-30	0.5000	0.5000	0.3800	0.4500	-25.000%	104	4,440	-91.111%
2026-07-29	0.4400	1.0000	0.4200	0.6000	+42.857%	74	4,403	-93.333%
2026-07-28	0.4500	0.5500	0.4100	0.4200	-34.375%	127	4,403	-90.476%
2026-07-27	0.4800	0.7500	0.4800	0.6400	+48.837%	307	4,428	-93.750%
2026-07-24	0.6700	0.6700	0.4300	0.4300	-32.813%	220	4,494	-90.698%
2026-07-23	0.9100	0.9200	0.5900	0.6400	-43.363%	129	4,515	-93.750%
2026-07-22	1.3000	1.3700	1.0200	1.1300	-24.667%	117	4,566	-96.460%
2026-07-21	1.6800	2.0000	1.3000	1.5000	+30.435%	366	4,589	-97.333%
2026-07-20	1.0500	1.4900	1.0100	1.1500	+12.745%	657	4,603	-96.522%
2026-07-17	1.0200	1.1500	0.9300	1.0200	-18.400%	553	4,594	-96.078%
2026-07-16	1.4000	1.4000	1.1200	1.2500	-17.763%	509	4,527	-96.800%
2026-07-15	2.2000	2.2500	1.5200	1.5200	-16.940%	134	4,503	-97.368%
2026-07-14	1.2500	1.8900	1.2500	1.8300	+32.609%	475	4,482	-97.814%
2026-07-13	1.3000	1.4500	1.2000	1.3800	-13.750%	875	4,178	-97.101%
2026-07-10	2.1800	2.4100	1.5500	1.6000	-12.568%	384	4,391	-97.500%
2026-07-09	2.1200	2.3500	1.8000	1.8300	-15.668%	36	4,359	-97.814%
2026-07-08	2.3000	2.4000	2.1500	2.1700	-25.172%	196	4,365	-98.157%
2026-07-07	3.6000	4.0000	2.7500	2.9000	-24.675%	206	4,513	-98.621%
2026-07-06	2.7500	4.5500	2.7500	3.8500	+1.316%	593	4,402	-98.961%
2026-07-02	3.8800	4.5000	3.3000	3.8000	+41.264%	2,133	3,001	-98.947%
2026-07-01	2.1000	3.2200	2.1000	2.6900	+48.619%	295	3,001	-98.513%
2026-06-30	1.8700	1.9100	1.5700	1.8100	-23.629%	142	2,994	-97.790%
2026-06-29	1.8000	2.5600	1.3700	2.3700	+44.512%	717	2,956	-98.312%
2026-06-26	2.0000	2.0100	1.6400	1.6400	-19.608%	208	3,090	-97.561%
2026-06-25	2.8300	2.8300	1.9300	2.0400	-31.313%	1,533	3,104	-98.039%
2026-06-24	3.7000	3.7200	2.7500	2.9700	-25.750%	761	2,848	-98.653%
2026-06-23	4.6000	4.9000	3.9400	4.0000	-23.077%	551	2,670	-99.000%
2026-06-22	7.5000	7.9500	4.9500	5.2000	-24.088%	1,075	2,248	-99.231%
2026-06-18	8.0000	8.0000	5.8600	6.8500	-13.836%	216	1,784	-99.416%
2026-06-17	9.5700	10.5500	7.9500	7.9500	-18.878%	173	1,784	-99.497%
2026-06-16	13.0000	13.5000	9.8000	9.8000	-30.249%	216	1,784	-99.592%
2026-06-15	14.0000	16.5000	13.7300	14.0500	+26.577%	814	1,672	-99.715%
2026-06-12	9.0500	13.5100	8.7500	11.1000	+12.121%	256	1,568	-99.640%
2026-06-11	8.5000	9.9500	7.3400	9.9000	+15.789%	335	1,509	-99.596%
2026-06-10	10.5000	10.7700	8.5500	8.5500	-13.198%	147	1,403	-99.532%
2026-06-09	12.3500	12.4800	9.0000	9.8500	-29.643%	232	1,397	-99.594%
2026-06-08	14.7900	14.7900	13.1700	14.0000	+15.990%	293	1,356	-99.714%
2026-06-05	13.4600	13.4600	10.0000	12.0700	-23.365%	542	1,242	-99.669%
2026-06-04	15.4000	16.5000	14.0500	15.7500	+5.000%	106	886	-99.746%
2026-06-03	18.5000	19.9300	14.7500	15.0000	-22.800%	320	846	-99.733%
2026-06-02	21.6500	22.3000	18.3000	19.4300	-33.000%	662	766	-99.794%
2026-06-01	23.3000	29.0000	23.0600	29.0000	-13.226%	63	583	-99.862%
2026-05-29	27.1200	33.4200	27.1200	33.4200	+21.527%	13	569	-99.880%
2026-05-28	22.6200	28.0600	22.6200	27.5000	-6.780%	35	566	-99.855%
2026-05-27	30.6000	31.0500	29.5000	29.5000	-11.225%	7	560	-99.864%
2026-05-26	37.7700	37.7700	33.2300	33.2300	-0.895%	14	559	-99.880%
2026-05-22	36.9500	36.9500	33.5200	33.5300	-9.231%	11	553	-99.881%
2026-05-21	38.0000	38.0000	36.9400	36.9400	-5.136%	3	562	-99.892%
2026-05-20	38.9400	38.9400	38.9400	38.9400	-2.136%	1	562	-99.897%
2026-05-19	37.2500	39.7900	37.2500	39.7900	+5.853%	21	543	-99.899%
2026-05-18	40.6800	40.6800	37.5900	37.5900	-23.442%	16	543	-99.894%
2026-05-15	52.4000	52.4000	46.2200	49.1000	-2.191%	52	543	-99.919%
2026-05-13	50.2000	50.2000	50.2000	50.2000	-13.894%	1	535	-99.920%
2026-05-12	58.3000	58.3000	58.3000	58.3000	-6.074%	2	535	-99.931%
2026-05-11	56.8500	62.0700	56.8500	62.0700	+14.078%	3	535	-99.936%
2026-05-08	52.3000	54.4100	52.3000	54.4100	+9.698%	2	538	-99.926%
2026-05-07	51.6000	51.6000	49.4000	49.6000	-7.978%	7	539	-99.919%
2026-05-06	54.6500	55.6000	53.9000	53.9000	-3.922%	6	539	-99.926%
2026-05-05	57.8600	57.8600	56.1000	56.1000	+0.538%	10	537	-99.929%
2026-05-04	52.0000	55.8000	52.0000	55.8000	+6.999%	10	540	-99.928%
2026-05-01	46.0000	52.1500	46.0000	52.1500	+52.041%	16	535	-99.923%
2026-04-29	37.4100	37.4100	34.3000	34.3000	-15.600%	7	535	-99.883%
2026-04-28	40.9900	40.9900	38.0000	40.6400	-10.088%	7	536	-99.902%
2026-04-27	45.5300	47.3200	43.8200	45.2000	-0.572%	17	541	-99.912%
2026-04-24	46.4600	46.4600	45.4600	45.4600	-5.232%	59	540	-99.912%
2026-04-23	50.2000	50.2000	47.9700	47.9700	-8.297%	14	487	-99.917%
2026-04-22	54.9600	54.9600	52.1700	52.3100	+26.966%	10	473	-99.924%
2026-04-21	45.3600	47.1200	41.2000	41.2000	-5.003%	8	469	-99.903%
2026-04-20	38.8200	43.3700	38.8200	43.3700	+0.860%	2	477	-99.908%
2026-04-17	38.5000	48.5400	38.5000	43.0000	+42.857%	189	477	-99.907%
2026-04-16	26.3800	30.1000	26.3800	30.1000	+14.973%	58	537	-99.867%
2026-04-15	23.8500	26.1800	22.5300	26.1800	+17.136%	194	535	-99.847%
2026-04-14	22.5500	25.7000	22.2500	22.3500	+14.031%	64	570	-99.821%
2026-04-13	16.5000	19.6000	16.5000	19.6000	+8.587%	14	563	-99.796%
2026-04-10	19.7500	19.7500	18.0500	18.0500	-8.608%	21	564	-99.778%
2026-04-09	17.6000	19.7500	17.6000	19.7500	+9.176%	10	562	-99.797%
2026-04-08	18.1000	19.0500	18.0000	18.0900	+7.041%	30	556	-99.779%
2026-04-07	18.1000	18.1000	15.9500	16.9000	-11.979%	22	531	-99.763%
2026-04-06	17.9000	19.2000	17.9000	19.2000	+15.872%	9	527	-99.792%
2026-04-02	14.9300	16.5700	14.9300	16.5700	-6.753%	12	528	-99.759%
2026-04-01	19.2600	19.2600	17.5000	17.7700	-6.474%	23	528	-99.775%
2026-03-31	16.8000	19.0000	15.8000	19.0000	+6.802%	38	519	-99.789%
2026-03-30	20.3500	20.3500	17.7900	17.7900	-9.741%	9	487	-99.775%
2026-03-27	19.4900	20.1400	19.4000	19.7100	-16.128%	28	488	-99.797%
2026-03-26	26.4000	26.4000	23.5000	23.5000	-12.444%	22	482	-99.830%
2026-03-25	29.1700	29.4900	26.8400	26.8400	+4.639%	32	475	-99.851%
2026-03-24	27.2400	27.2400	25.6000	25.6500	-3.861%	30	458	-99.844%
2026-03-23	26.0800	27.5000	24.7500	26.6800	+5.455%	20	455	-99.850%
2026-03-20	26.5800	26.5800	25.0000	25.3000	-7.495%	208	444	-99.842%
2026-03-19	26.6000	27.4800	26.4400	27.3500	-8.067%	16	243	-99.854%
2026-03-18	32.0400	32.0400	29.0000	29.7500	-14.878%	48	229	-99.866%
2026-03-17	33.3000	35.0000	33.3000	34.9500	+4.328%	3	206	-99.886%
2026-03-16	34.4600	34.4600	31.3000	33.5000	+5.346%	5	207	-99.881%
2026-03-13	32.0000	32.0000	31.8000	31.8000	+15.385%	4	206	-99.874%
2026-03-12	26.9300	27.5600	26.9300	27.5600	-4.900%	41	208	-99.855%
2026-03-11	30.0000	30.0000	28.0000	28.9800	-2.391%	50	213	-99.862%
2026-03-10	31.0300	31.1500	29.6900	29.6900	-2.046%	28	169	-99.865%
2026-03-09	29.5000	30.6000	28.8700	30.3100	+10.218%	125	159	-99.868%
2026-03-06	27.5000	27.5000	27.5000	27.5000	-13.604%	10	123	-99.855%
2026-03-05	32.0000	32.0000	30.9800	31.8300	-10.338%	34	113	-99.874%
2026-03-04	34.7500	37.5000	34.0000	35.5000	+29.091%	17	132	-99.887%
2026-03-03	26.8000	27.5000	26.8000	27.5000	-10.569%	3	129	-99.855%
2026-03-02	27.5000	31.9600	27.5000	30.7500	+20.352%	19	130	-99.870%
2026-02-27	25.1500	25.5500	25.1500	25.5500	-10.004%	2	119	-99.843%
2026-02-26	26.7000	28.3900	26.5500	28.3900	-4.987%	15	118	-99.859%
2026-02-25	26.4300	31.2000	26.4300	29.8800	+24.656%	43	92	-99.866%
2026-02-24	23.2500	23.9700	22.9700	23.9700	-3.073%	4	92	-99.833%
2026-02-23	25.4500	25.4500	24.2500	24.7300	-8.067%	12	92	-99.838%
2026-02-20	28.3300	28.7700	26.9000	26.9000	+5.656%	8	92	-99.851%
2026-02-19	24.1300	25.4600	23.9800	25.4600	-6.740%	7	91	-99.843%
2026-02-17	27.3000	27.3000	27.3000	27.3000	-11.220%	3	91	-99.853%
2026-02-13	27.1100	30.7500	27.1100	30.7500	+23.000%	8	89	-99.870%
2026-02-12	27.0000	27.0000	24.9600	25.0000	-8.759%	41	89	-99.840%
2026-02-11	27.4000	27.4000	27.4000	27.4000	-15.951%	1	77	-99.854%
2026-02-10	32.6000	32.6000	32.6000	32.6000	+1.621%	1	76	-99.877%
2026-02-09	27.8500	33.0000	27.8500	32.0800	-0.681%	5	77	-99.875%
2026-02-06	25.5000	32.3000	25.5000	32.3000	+61.500%	47	76	-99.876%
2026-02-05	25.1000	25.1000	20.0000	20.0000	-29.329%	12	73	-99.800%
2026-02-04	25.9500	28.3000	25.9500	28.3000	+3.247%	8	72	-99.859%
2026-02-03	31.7000	32.6900	27.2100	27.4100	-23.329%	27	69	-99.854%
2026-02-02	35.0000	36.8500	33.2900	35.7500	-7.623%	27	70	-99.888%
2026-01-30	34.5500	39.2500	34.5500	38.7000	+11.947%	49	75	-99.897%
2026-01-29	35.9000	35.9000	33.0000	34.5700	-27.526%	53	72	-99.884%
2026-01-22	47.7000	47.7000	47.7000	47.7000	-4.600%	1	27	-99.916%
2026-01-21	49.9600	50.0000	49.9400	50.0000	+5.708%	10	28	-99.920%
2026-01-20	47.2500	47.3000	47.2500	47.3000	-21.947%	2	34	-99.915%
2026-01-15	60.6000	60.6000	60.6000	60.6000	-4.296%	5	32	-99.934%
2026-01-14	62.8200	63.3200	62.0000	63.3200	+29.701%	17	27	-99.937%
2026-01-12	48.8200	48.8200	48.8200	48.8200	-3.708%	1	13	-99.918%
2026-01-09	46.2000	50.7000	46.2000	50.7000	-7.818%	23	13	-99.921%
2026-01-08	55.0000	55.0000	55.0000	55.0000	+16.083%	1	3	-99.927%
2025-12-26	47.3800	47.3800	47.3800	47.3800	+0.169%	1	4	-99.916%
2025-12-24	47.3000	47.3000	47.3000	47.3000	-21.559%	1	2	-99.915%
2025-12-01	60.3000	60.3000	60.3000	60.3000	0.000%	2	2	-99.934%