Dark

MSTR20260821C145
MSTR Aug 21 2026 145.00 Call (MSTR260821C00145000)
option OPRA

EOD

Jul 1, 2026

2.22+47.020%(+0.71)374

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.0500	2.7500	1.9900	2.2200	+47.020%	374	1,423	0.000%
2026-06-30	1.3000	1.6000	1.3000	1.5100	-28.095%	53	1,174	+47.020%
2026-06-29	1.6000	2.1000	1.1600	2.1000	+44.828%	445	1,138	+5.714%
2026-06-26	1.7200	1.8400	1.4500	1.4500	-22.043%	64	1,203	+53.103%
2026-06-25	2.1800	2.2200	1.7700	1.8600	-25.600%	62	1,217	+19.355%
2026-06-24	3.2100	3.2100	2.4200	2.5000	-24.242%	419	1,243	-11.200%
2026-06-23	4.0800	4.0800	3.3000	3.3000	-25.000%	91	1,087	-32.727%
2026-06-22	7.1000	7.1000	4.3500	4.4000	-23.478%	391	1,089	-49.545%
2026-06-18	6.3500	6.4300	5.0000	5.7500	-16.667%	159	892	-61.391%
2026-06-17	8.1500	9.1600	6.9000	6.9000	-22.559%	103	892	-67.826%
2026-06-16	11.4500	11.4500	8.7800	8.9100	-25.750%	211	892	-75.084%
2026-06-15	13.5500	14.3000	12.0000	12.0000	+25.000%	523	897	-81.500%
2026-06-12	7.8000	12.0000	7.6200	9.6000	+11.758%	57	984	-76.875%
2026-06-11	7.3000	8.5900	6.6000	8.5900	+14.533%	39	983	-74.156%
2026-06-10	8.3800	9.4700	7.3500	7.5000	-9.091%	31	963	-70.400%
2026-06-09	11.0000	11.0000	7.9500	8.2500	-32.927%	93	951	-73.091%
2026-06-08	11.6000	12.7500	11.5000	12.3000	+17.143%	52	934	-81.951%
2026-06-05	11.3000	11.3000	8.7600	10.5000	-24.188%	373	931	-78.857%
2026-06-04	13.9500	14.4200	12.5900	13.8500	+3.513%	133	711	-83.971%
2026-06-03	16.4000	17.5200	13.3800	13.3800	-24.620%	141	673	-83.408%
2026-06-02	19.0000	19.0000	16.4000	17.7500	-26.042%	90	604	-87.493%
2026-06-01	20.7000	26.1700	20.7000	24.0000	-19.192%	65	560	-90.750%
2026-05-29	23.8300	31.6000	23.6100	29.7000	+22.677%	13	557	-92.525%
2026-05-28	20.4500	25.6700	19.6500	24.2100	-7.982%	173	558	-90.830%
2026-05-27	26.2900	26.3100	26.2800	26.3100	-18.721%	5	541	-91.562%
2026-05-26	33.5000	33.5000	32.3700	32.3700	+6.832%	3	541	-93.142%
2026-05-22	33.5500	33.5500	30.3000	30.3000	-16.368%	4	540	-92.673%
2026-05-19	36.2500	36.2600	36.2300	36.2300	+3.219%	108	540	-93.872%
2026-05-18	35.8000	35.8000	35.1000	35.1000	-19.329%	2	438	-93.675%
2026-05-15	48.8200	48.9000	43.0000	43.5100	-22.470%	10	438	-94.898%
2026-05-14	56.1200	56.1200	56.1200	56.1200	+9.268%	2	447	-96.044%
2026-05-12	51.3600	51.3600	51.3600	51.3600	-14.042%	1	445	-95.678%
2026-05-11	59.7500	59.7500	59.7500	59.7500	+19.500%	1	445	-96.285%
2026-05-08	47.3300	50.0000	47.3300	50.0000	+9.170%	3	444	-95.560%
2026-05-07	43.9000	45.8000	43.9000	45.8000	-11.617%	2	444	-95.153%
2026-05-06	51.6800	53.7500	48.7500	51.8200	-6.123%	7	445	-95.716%
2026-05-05	54.9500	55.2000	54.2800	55.2000	+5.183%	4	443	-95.978%
2026-05-04	49.6600	52.8000	49.6500	52.4800	+15.442%	18	444	-95.770%
2026-05-01	45.4600	45.4600	45.4600	45.4600	+19.789%	1	443	-95.117%
2026-04-30	37.0000	37.9500	37.0000	37.9500	+17.274%	4	443	-94.150%
2026-04-29	38.8000	38.8000	32.3600	32.3600	-9.178%	3	444	-93.140%
2026-04-28	36.2700	36.9700	35.6300	35.6300	-16.655%	4	445	-93.769%
2026-04-27	42.2000	42.7500	42.2000	42.7500	-0.697%	5	443	-94.807%
2026-04-24	46.9500	46.9500	41.6900	43.0500	-1.824%	98	445	-94.843%
2026-04-23	49.0500	49.0500	43.8500	43.8500	-10.492%	18	440	-94.937%
2026-04-22	49.1800	50.7600	48.9600	48.9900	+27.247%	32	443	-95.468%
2026-04-21	42.8200	42.8200	38.5000	38.5000	-3.388%	11	465	-94.234%
2026-04-20	39.0400	39.8500	39.0400	39.8500	+0.353%	4	465	-94.429%
2026-04-17	31.1400	45.0000	30.9200	39.7100	+43.877%	70	462	-94.409%
2026-04-16	24.0600	27.6000	24.0600	27.6000	+16.801%	39	456	-91.957%
2026-04-15	20.6600	23.6300	20.6600	23.6300	+11.726%	14	479	-90.605%
2026-04-14	22.4700	23.4500	20.0000	21.1500	+22.254%	36	467	-89.504%
2026-04-13	15.0700	17.5000	15.0700	17.3000	+3.038%	6	439	-87.168%
2026-04-10	16.7900	16.7900	16.7900	16.7900	+6.401%	1	439	-86.778%
2026-04-09	15.7800	15.7800	15.7800	15.7800	-3.131%	3	438	-85.932%
2026-04-08	18.9000	18.9000	16.2900	16.2900	+10.142%	5	438	-86.372%
2026-04-07	16.1900	16.1900	14.7900	14.7900	-8.421%	22	439	-84.990%
2026-04-06	16.2000	17.4500	16.1500	16.1500	+13.732%	7	438	-86.254%
2026-04-02	13.8500	14.9000	13.8500	14.2000	-9.496%	6	440	-84.366%
2026-04-01	16.3500	16.7900	15.4500	15.6900	-4.037%	17	440	-85.851%
2026-03-31	16.6300	16.6300	14.8000	16.3500	+1.553%	30	434	-86.422%
2026-03-30	18.6000	18.7200	16.1000	16.1000	-10.951%	149	421	-86.211%
2026-03-27	19.3300	19.3300	17.5000	18.0800	-17.254%	22	323	-87.721%
2026-03-26	22.5600	22.5600	21.8500	21.8500	-8.958%	8	321	-89.840%
2026-03-24	22.8200	24.0000	22.7100	24.0000	0.000%	7	325	-90.750%
2026-03-23	23.5000	24.0000	22.3600	24.0000	+3.806%	4	324	-90.750%
2026-03-20	24.4500	24.4500	23.1200	23.1200	-3.264%	211	324	-90.398%
2026-03-19	22.9000	25.3500	22.9000	23.9000	-14.029%	7	133	-90.711%
2026-03-18	28.0000	28.1500	27.1000	27.8000	-14.462%	44	134	-92.014%
2026-03-17	31.6500	32.5000	31.6500	32.5000	+5.794%	4	110	-93.169%
2026-03-16	31.1500	31.8400	29.7000	30.7200	+13.358%	8	110	-92.773%
2026-03-13	30.3000	30.3000	27.1000	27.1000	+10.612%	4	111	-91.808%
2026-03-12	24.6000	24.6000	24.5000	24.5000	-12.966%	2	111	-90.939%
2026-03-11	28.9300	28.9300	28.1500	28.1500	+1.993%	7	112	-92.114%
2026-03-10	27.0000	28.9300	27.0000	27.6000	0.000%	10	111	-91.957%
2026-03-09	27.6000	27.6000	27.6000	27.6000	+8.876%	1	109	-91.957%
2026-03-06	26.5000	26.5000	25.2100	25.3500	-14.097%	7	111	-91.243%
2026-03-05	32.0000	32.0000	29.5100	29.5100	-13.460%	2	108	-92.477%
2026-03-04	32.0000	35.5000	31.9400	34.1000	+44.983%	27	109	-93.490%
2026-02-27	24.6500	24.7000	23.5200	23.5200	-10.570%	16	97	-90.561%
2026-02-26	24.9500	26.3000	24.4000	26.3000	-3.839%	5	89	-91.559%
2026-02-25	25.5500	27.3500	25.5500	27.3500	+30.924%	24	86	-91.883%
2026-02-24	20.6400	21.0500	20.6400	20.8900	-15.081%	16	86	-89.373%
2026-02-19	22.9000	24.6000	22.9000	24.6000	+6.957%	4	79	-90.976%
2026-02-18	23.0000	23.0000	23.0000	23.0000	-18.728%	1	77	-90.348%
2026-02-13	28.9000	28.9000	28.3000	28.3000	+23.851%	4	76	-92.155%
2026-02-12	23.0000	23.0000	22.8000	22.8500	-8.454%	32	76	-90.284%
2026-02-11	26.2700	26.2700	24.9600	24.9600	-16.633%	3	44	-91.106%
2026-02-10	29.9400	29.9400	29.9400	29.9400	-3.575%	2	46	-92.585%
2026-02-09	30.3900	31.0500	30.3900	31.0500	+2.004%	10	44	-92.850%
2026-02-06	25.1600	30.4400	25.1000	30.4400	+54.911%	14	44	-92.707%
2026-02-05	19.6500	19.6500	19.6500	19.6500	-19.302%	2	41	-88.702%
2026-02-04	24.3500	24.3500	24.3500	24.3500	-6.526%	6	39	-90.883%
2026-02-03	30.2200	30.2200	26.0500	26.0500	-17.668%	2	39	-91.478%
2026-02-02	33.2700	35.2500	31.2100	31.6400	-12.233%	32	38	-92.984%
2026-01-30	32.4700	36.7500	31.7000	36.0500	+10.110%	19	15	-93.842%
2026-01-29	35.8800	35.8800	32.7400	32.7400	-25.421%	10	11	-93.219%
2026-01-21	43.5000	43.9000	42.5000	43.9000	-14.073%	4	8	-94.943%
2026-01-13	51.0900	51.0900	51.0900	51.0900	+9.004%	1	7	-95.655%
2026-01-12	46.8700	46.8700	46.8700	46.8700	+4.341%	1	7	-95.263%
2026-01-09	44.9200	44.9200	44.9200	44.9200	+2.557%	4	6	-95.058%
2026-01-06	43.8000	43.8000	43.8000	43.8000	-8.060%	4	6	-94.932%
2025-12-26	47.6400	47.6400	47.6400	47.6400	+0.210%	1	2	-95.340%
2025-12-23	47.5400	47.5400	47.5400	47.5400	-30.088%	1	2	-95.330%
2025-12-10	68.0000	68.0000	68.0000	68.0000	0.000%	1	1	-96.735%