Dark

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

EOD

Jul 1, 2026

2.69+48.619%(+0.88)295

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.1000	3.2200	2.1000	2.6900	+48.619%	295	3,001	0.000%
2026-06-30	1.8700	1.9100	1.5700	1.8100	-23.629%	142	2,994	+48.619%
2026-06-29	1.8000	2.5600	1.3700	2.3700	+44.512%	717	2,956	+13.502%
2026-06-26	2.0000	2.0100	1.6400	1.6400	-19.608%	208	3,090	+64.024%
2026-06-25	2.8300	2.8300	1.9300	2.0400	-31.313%	1,533	3,104	+31.863%
2026-06-24	3.7000	3.7200	2.7500	2.9700	-25.750%	761	2,848	-9.428%
2026-06-23	4.6000	4.9000	3.9400	4.0000	-23.077%	551	2,670	-32.750%
2026-06-22	7.5000	7.9500	4.9500	5.2000	-24.088%	1,075	2,248	-48.269%
2026-06-18	8.0000	8.0000	5.8600	6.8500	-13.836%	216	1,784	-60.730%
2026-06-17	9.5700	10.5500	7.9500	7.9500	-18.878%	173	1,784	-66.164%
2026-06-16	13.0000	13.5000	9.8000	9.8000	-30.249%	216	1,784	-72.551%
2026-06-15	14.0000	16.5000	13.7300	14.0500	+26.577%	814	1,672	-80.854%
2026-06-12	9.0500	13.5100	8.7500	11.1000	+12.121%	256	1,568	-75.766%
2026-06-11	8.5000	9.9500	7.3400	9.9000	+15.789%	335	1,509	-72.828%
2026-06-10	10.5000	10.7700	8.5500	8.5500	-13.198%	147	1,403	-68.538%
2026-06-09	12.3500	12.4800	9.0000	9.8500	-29.643%	232	1,397	-72.690%
2026-06-08	14.7900	14.7900	13.1700	14.0000	+15.990%	293	1,356	-80.786%
2026-06-05	13.4600	13.4600	10.0000	12.0700	-23.365%	542	1,242	-77.713%
2026-06-04	15.4000	16.5000	14.0500	15.7500	+5.000%	106	886	-82.921%
2026-06-03	18.5000	19.9300	14.7500	15.0000	-22.800%	320	846	-82.067%
2026-06-02	21.6500	22.3000	18.3000	19.4300	-33.000%	662	766	-86.155%
2026-06-01	23.3000	29.0000	23.0600	29.0000	-13.226%	63	583	-90.724%
2026-05-29	27.1200	33.4200	27.1200	33.4200	+21.527%	13	569	-91.951%
2026-05-28	22.6200	28.0600	22.6200	27.5000	-6.780%	35	566	-90.218%
2026-05-27	30.6000	31.0500	29.5000	29.5000	-11.225%	7	560	-90.881%
2026-05-26	37.7700	37.7700	33.2300	33.2300	-0.895%	14	559	-91.905%
2026-05-22	36.9500	36.9500	33.5200	33.5300	-9.231%	11	553	-91.977%
2026-05-21	38.0000	38.0000	36.9400	36.9400	-5.136%	3	562	-92.718%
2026-05-20	38.9400	38.9400	38.9400	38.9400	-2.136%	1	562	-93.092%
2026-05-19	37.2500	39.7900	37.2500	39.7900	+5.853%	21	543	-93.240%
2026-05-18	40.6800	40.6800	37.5900	37.5900	-23.442%	16	543	-92.844%
2026-05-15	52.4000	52.4000	46.2200	49.1000	-2.191%	52	543	-94.521%
2026-05-13	50.2000	50.2000	50.2000	50.2000	-13.894%	1	535	-94.641%
2026-05-12	58.3000	58.3000	58.3000	58.3000	-6.074%	2	535	-95.386%
2026-05-11	56.8500	62.0700	56.8500	62.0700	+14.078%	3	535	-95.666%
2026-05-08	52.3000	54.4100	52.3000	54.4100	+9.698%	2	538	-95.056%
2026-05-07	51.6000	51.6000	49.4000	49.6000	-7.978%	7	539	-94.577%
2026-05-06	54.6500	55.6000	53.9000	53.9000	-3.922%	6	539	-95.009%
2026-05-05	57.8600	57.8600	56.1000	56.1000	+0.538%	10	537	-95.205%
2026-05-04	52.0000	55.8000	52.0000	55.8000	+6.999%	10	540	-95.179%
2026-05-01	46.0000	52.1500	46.0000	52.1500	+52.041%	16	535	-94.842%
2026-04-29	37.4100	37.4100	34.3000	34.3000	-15.600%	7	535	-92.157%
2026-04-28	40.9900	40.9900	38.0000	40.6400	-10.088%	7	536	-93.381%
2026-04-27	45.5300	47.3200	43.8200	45.2000	-0.572%	17	541	-94.049%
2026-04-24	46.4600	46.4600	45.4600	45.4600	-5.232%	59	540	-94.083%
2026-04-23	50.2000	50.2000	47.9700	47.9700	-8.297%	14	487	-94.392%
2026-04-22	54.9600	54.9600	52.1700	52.3100	+26.966%	10	473	-94.858%
2026-04-21	45.3600	47.1200	41.2000	41.2000	-5.003%	8	469	-93.471%
2026-04-20	38.8200	43.3700	38.8200	43.3700	+0.860%	2	477	-93.798%
2026-04-17	38.5000	48.5400	38.5000	43.0000	+42.857%	189	477	-93.744%
2026-04-16	26.3800	30.1000	26.3800	30.1000	+14.973%	58	537	-91.063%
2026-04-15	23.8500	26.1800	22.5300	26.1800	+17.136%	194	535	-89.725%
2026-04-14	22.5500	25.7000	22.2500	22.3500	+14.031%	64	570	-87.964%
2026-04-13	16.5000	19.6000	16.5000	19.6000	+8.587%	14	563	-86.276%
2026-04-10	19.7500	19.7500	18.0500	18.0500	-8.608%	21	564	-85.097%
2026-04-09	17.6000	19.7500	17.6000	19.7500	+9.176%	10	562	-86.380%
2026-04-08	18.1000	19.0500	18.0000	18.0900	+7.041%	30	556	-85.130%
2026-04-07	18.1000	18.1000	15.9500	16.9000	-11.979%	22	531	-84.083%
2026-04-06	17.9000	19.2000	17.9000	19.2000	+15.872%	9	527	-85.990%
2026-04-02	14.9300	16.5700	14.9300	16.5700	-6.753%	12	528	-83.766%
2026-04-01	19.2600	19.2600	17.5000	17.7700	-6.474%	23	528	-84.862%
2026-03-31	16.8000	19.0000	15.8000	19.0000	+6.802%	38	519	-85.842%
2026-03-30	20.3500	20.3500	17.7900	17.7900	-9.741%	9	487	-84.879%
2026-03-27	19.4900	20.1400	19.4000	19.7100	-16.128%	28	488	-86.352%
2026-03-26	26.4000	26.4000	23.5000	23.5000	-12.444%	22	482	-88.553%
2026-03-25	29.1700	29.4900	26.8400	26.8400	+4.639%	32	475	-89.978%
2026-03-24	27.2400	27.2400	25.6000	25.6500	-3.861%	30	458	-89.513%
2026-03-23	26.0800	27.5000	24.7500	26.6800	+5.455%	20	455	-89.918%
2026-03-20	26.5800	26.5800	25.0000	25.3000	-7.495%	208	444	-89.368%
2026-03-19	26.6000	27.4800	26.4400	27.3500	-8.067%	16	243	-90.165%
2026-03-18	32.0400	32.0400	29.0000	29.7500	-14.878%	48	229	-90.958%
2026-03-17	33.3000	35.0000	33.3000	34.9500	+4.328%	3	206	-92.303%
2026-03-16	34.4600	34.4600	31.3000	33.5000	+5.346%	5	207	-91.970%
2026-03-13	32.0000	32.0000	31.8000	31.8000	+15.385%	4	206	-91.541%
2026-03-12	26.9300	27.5600	26.9300	27.5600	-4.900%	41	208	-90.239%
2026-03-11	30.0000	30.0000	28.0000	28.9800	-2.391%	50	213	-90.718%
2026-03-10	31.0300	31.1500	29.6900	29.6900	-2.046%	28	169	-90.940%
2026-03-09	29.5000	30.6000	28.8700	30.3100	+10.218%	125	159	-91.125%
2026-03-06	27.5000	27.5000	27.5000	27.5000	-13.604%	10	123	-90.218%
2026-03-05	32.0000	32.0000	30.9800	31.8300	-10.338%	34	113	-91.549%
2026-03-04	34.7500	37.5000	34.0000	35.5000	+29.091%	17	132	-92.423%
2026-03-03	26.8000	27.5000	26.8000	27.5000	-10.569%	3	129	-90.218%
2026-03-02	27.5000	31.9600	27.5000	30.7500	+20.352%	19	130	-91.252%
2026-02-27	25.1500	25.5500	25.1500	25.5500	-10.004%	2	119	-89.472%
2026-02-26	26.7000	28.3900	26.5500	28.3900	-4.987%	15	118	-90.525%
2026-02-25	26.4300	31.2000	26.4300	29.8800	+24.656%	43	92	-90.997%
2026-02-24	23.2500	23.9700	22.9700	23.9700	-3.073%	4	92	-88.778%
2026-02-23	25.4500	25.4500	24.2500	24.7300	-8.067%	12	92	-89.123%
2026-02-20	28.3300	28.7700	26.9000	26.9000	+5.656%	8	92	-90.000%
2026-02-19	24.1300	25.4600	23.9800	25.4600	-6.740%	7	91	-89.434%
2026-02-17	27.3000	27.3000	27.3000	27.3000	-11.220%	3	91	-90.147%
2026-02-13	27.1100	30.7500	27.1100	30.7500	+23.000%	8	89	-91.252%
2026-02-12	27.0000	27.0000	24.9600	25.0000	-8.759%	41	89	-89.240%
2026-02-11	27.4000	27.4000	27.4000	27.4000	-15.951%	1	77	-90.182%
2026-02-10	32.6000	32.6000	32.6000	32.6000	+1.621%	1	76	-91.748%
2026-02-09	27.8500	33.0000	27.8500	32.0800	-0.681%	5	77	-91.615%
2026-02-06	25.5000	32.3000	25.5000	32.3000	+61.500%	47	76	-91.672%
2026-02-05	25.1000	25.1000	20.0000	20.0000	-29.329%	12	73	-86.550%
2026-02-04	25.9500	28.3000	25.9500	28.3000	+3.247%	8	72	-90.495%
2026-02-03	31.7000	32.6900	27.2100	27.4100	-23.329%	27	69	-90.186%
2026-02-02	35.0000	36.8500	33.2900	35.7500	-7.623%	27	70	-92.476%
2026-01-30	34.5500	39.2500	34.5500	38.7000	+11.947%	49	75	-93.049%
2026-01-29	35.9000	35.9000	33.0000	34.5700	-27.526%	53	72	-92.219%
2026-01-22	47.7000	47.7000	47.7000	47.7000	-4.600%	1	27	-94.361%
2026-01-21	49.9600	50.0000	49.9400	50.0000	+5.708%	10	28	-94.620%
2026-01-20	47.2500	47.3000	47.2500	47.3000	-21.947%	2	34	-94.313%
2026-01-15	60.6000	60.6000	60.6000	60.6000	-4.296%	5	32	-95.561%
2026-01-14	62.8200	63.3200	62.0000	63.3200	+29.701%	17	27	-95.752%
2026-01-12	48.8200	48.8200	48.8200	48.8200	-3.708%	1	13	-94.490%
2026-01-09	46.2000	50.7000	46.2000	50.7000	-7.818%	23	13	-94.694%
2026-01-08	55.0000	55.0000	55.0000	55.0000	+16.083%	1	3	-95.109%
2025-12-26	47.3800	47.3800	47.3800	47.3800	+0.169%	1	4	-94.322%
2025-12-24	47.3000	47.3000	47.3000	47.3000	-21.559%	1	2	-94.313%
2025-12-01	60.3000	60.3000	60.3000	60.3000	0.000%	2	2	-95.539%