Dark

MSTR20260821C150
MSTR Aug 21 2026 150.00 Call (MSTR260821C00150000)
option OPRA

EOD

Aug 20, 2026

0.02000.000%(0.0000)2,025

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0200	0.1700	0.0100	0.0200	0.000%	2,025	7,912	0.000%
2026-08-19	0.0100	0.0700	0.0100	0.0200	+100.000%	1,336	8,334	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	19	8,170	+100.000%
2026-08-17	0.0200	0.0700	0.0100	0.0100	-50.000%	540	8,179	+100.000%
2026-08-14	0.0100	0.0400	0.0100	0.0200	-33.333%	392	8,356	0.000%
2026-08-13	0.0500	0.0500	0.0200	0.0300	+50.000%	56	8,186	-33.333%
2026-08-12	0.0500	0.0500	0.0200	0.0200	-50.000%	176	8,217	0.000%
2026-08-11	0.0700	0.0700	0.0300	0.0400	-42.857%	69	8,299	-50.000%
2026-08-10	0.1100	0.1100	0.0600	0.0700	-46.154%	2,016	8,311	-71.429%
2026-08-07	0.1000	0.1700	0.0800	0.1300	+18.182%	1,660	9,105	-84.615%
2026-08-06	0.1000	0.1400	0.0800	0.1100	-21.429%	5,032	9,936	-81.818%
2026-08-05	0.1600	0.1600	0.1100	0.1400	-6.667%	368	10,459	-85.714%
2026-08-04	0.1300	0.1800	0.1200	0.1500	+15.385%	413	10,339	-86.667%
2026-08-03	0.1400	0.1800	0.1200	0.1300	-18.750%	872	10,316	-84.615%
2026-07-31	0.4300	0.4300	0.1300	0.1600	-44.828%	1,706	9,755	-87.500%
2026-07-30	0.2700	0.3100	0.2300	0.2900	+16.000%	1,551	10,113	-93.103%
2026-07-29	0.2600	0.4100	0.2500	0.2500	-13.793%	496	9,164	-92.000%
2026-07-28	0.3200	0.3700	0.2600	0.2900	-29.268%	594	9,030	-93.103%
2026-07-27	0.3700	0.4500	0.3100	0.4100	+28.125%	891	8,739	-95.122%
2026-07-24	0.3500	0.4000	0.2700	0.3200	-21.951%	3,047	8,622	-93.750%
2026-07-23	0.5600	0.5700	0.3300	0.4100	-44.595%	2,852	7,893	-95.122%
2026-07-22	0.8000	0.8300	0.6500	0.7400	-21.277%	426	8,271	-97.297%
2026-07-21	0.8800	1.2500	0.7800	0.9400	+25.333%	1,461	8,279	-97.872%
2026-07-20	0.7700	0.9400	0.6400	0.7500	+4.167%	994	7,739	-97.333%
2026-07-17	0.6800	0.7800	0.6100	0.7200	-13.253%	1,794	8,035	-97.222%
2026-07-16	0.9500	1.0000	0.8000	0.8300	-24.545%	420	8,425	-97.590%
2026-07-15	1.4200	1.5500	1.0300	1.1000	-9.091%	753	8,427	-98.182%
2026-07-14	1.0400	1.3000	0.9700	1.2100	+31.522%	1,496	8,778	-98.347%
2026-07-13	1.0800	1.0800	0.8100	0.9200	-17.857%	215	7,953	-97.826%
2026-07-10	1.7100	1.7100	1.0400	1.1200	-8.943%	439	8,008	-98.214%
2026-07-09	1.4800	1.6800	1.2300	1.2300	-23.125%	3,321	7,897	-98.374%
2026-07-08	1.7700	1.8700	1.5000	1.6000	-25.926%	376	10,347	-98.750%
2026-07-07	2.5500	2.8000	2.0100	2.1600	-19.703%	465	10,463	-99.074%
2026-07-06	2.0200	3.3500	2.0000	2.6900	+1.509%	845	10,226	-99.257%
2026-07-02	2.5200	3.2500	2.3200	2.6500	+45.604%	4,063	7,120	-99.245%
2026-07-01	1.6000	2.3700	1.3900	1.8200	+38.931%	547	7,120	-98.901%
2026-06-30	1.2800	1.6200	1.1000	1.3100	-25.143%	694	7,187	-98.473%
2026-06-29	1.3300	1.9200	0.9600	1.7500	+40.000%	1,669	6,947	-98.857%
2026-06-26	1.3500	1.5300	1.2100	1.2500	-16.667%	393	5,884	-98.400%
2026-06-25	1.9900	2.2600	1.5000	1.5000	-31.193%	458	5,831	-98.667%
2026-06-24	2.5800	2.6600	2.0100	2.1800	-23.509%	644	5,621	-99.083%
2026-06-23	3.5000	3.6000	2.8500	2.8500	-20.833%	1,298	5,582	-99.298%
2026-06-22	5.0000	6.1600	3.5900	3.6000	-29.273%	585	4,519	-99.444%
2026-06-18	5.6000	5.6000	4.4000	5.0900	-14.020%	623	3,803	-99.607%
2026-06-17	7.2500	8.0000	5.9200	5.9200	-18.345%	936	3,803	-99.662%
2026-06-16	9.7000	10.2200	7.2000	7.2500	-32.243%	126	3,803	-99.724%
2026-06-15	11.8500	12.8500	10.4500	10.7000	+26.627%	1,914	3,775	-99.813%
2026-06-12	6.8000	10.6000	6.7000	8.4500	+12.667%	1,708	3,151	-99.763%
2026-06-11	6.5000	7.5800	5.5000	7.5000	+12.782%	589	4,081	-99.733%
2026-06-10	7.2700	8.4000	6.4100	6.6500	-5.000%	194	3,699	-99.699%
2026-06-09	9.7500	10.0000	6.9000	7.0000	-35.603%	1,544	3,662	-99.714%
2026-06-08	11.1400	11.3900	10.0000	10.8700	+13.822%	355	2,512	-99.816%
2026-06-05	9.9600	10.6000	7.7500	9.5500	-22.041%	1,326	2,484	-99.791%
2026-06-04	11.5000	13.3000	11.2500	12.2500	+2.941%	235	2,006	-99.837%
2026-06-03	15.5500	16.2500	11.9000	11.9000	-23.473%	347	1,855	-99.832%
2026-06-02	17.0000	17.2400	14.5000	15.5500	-28.374%	454	1,620	-99.871%
2026-06-01	20.2200	23.8000	18.4500	21.7100	-19.593%	249	1,537	-99.908%
2026-05-29	21.0000	28.8000	20.6000	27.0000	+22.172%	153	1,490	-99.926%
2026-05-28	20.0000	23.3400	18.0000	22.1000	-6.672%	246	1,503	-99.910%
2026-05-27	24.2500	25.0000	23.5000	23.6800	-15.277%	84	1,367	-99.916%
2026-05-26	27.7000	31.8400	27.7000	27.9500	+1.636%	30	1,358	-99.928%
2026-05-22	31.1100	31.1100	26.6600	27.5000	-15.254%	97	1,359	-99.927%
2026-05-21	31.0500	32.4500	30.0000	32.4500	-3.509%	12	1,308	-99.938%
2026-05-20	32.8900	34.5500	32.8900	33.6300	+0.779%	7	1,308	-99.941%
2026-05-19	32.6500	33.3700	32.0000	33.3700	+0.421%	10	1,304	-99.940%
2026-05-18	35.1500	35.1500	30.1000	33.2300	-21.535%	104	1,304	-99.940%
2026-05-15	46.4600	46.4600	38.4500	42.3500	-14.960%	23	1,304	-99.953%
2026-05-14	40.8500	54.5000	40.8500	49.8000	+15.814%	52	1,350	-99.960%
2026-05-13	42.2700	44.1800	42.2200	43.0000	-8.002%	10	1,370	-99.953%
2026-05-12	52.8500	52.8500	44.5400	46.7400	-19.065%	28	1,370	-99.957%
2026-05-11	50.5000	58.3400	50.0000	57.7500	+15.500%	143	1,370	-99.965%
2026-05-08	44.0000	50.3200	42.2500	50.0000	+13.353%	18	1,482	-99.960%
2026-05-07	48.2000	48.2000	41.0000	44.1100	-9.425%	33	1,494	-99.955%
2026-05-06	48.3000	50.9000	45.3500	48.7000	-4.341%	90	1,505	-99.959%
2026-05-05	52.6500	53.5000	48.4500	50.9100	+7.179%	46	1,566	-99.961%
2026-05-04	46.3200	50.4500	44.9400	47.5000	+8.447%	155	1,584	-99.958%
2026-05-01	38.1000	45.5300	37.2500	43.8000	+24.432%	102	1,665	-99.954%
2026-04-30	32.7100	35.2300	32.0000	35.2000	+18.121%	47	1,665	-99.943%
2026-04-29	32.5000	32.9300	28.9500	29.8000	-16.339%	48	1,671	-99.933%
2026-04-28	35.4000	36.0600	32.4400	35.6200	-9.364%	83	1,661	-99.944%
2026-04-27	39.9500	43.0500	37.5000	39.3000	-2.675%	114	1,663	-99.949%
2026-04-24	44.5500	44.7600	38.9000	40.3800	-3.420%	65	1,663	-99.950%
2026-04-23	44.5500	47.4800	40.3500	41.8100	-10.853%	157	1,623	-99.952%
2026-04-22	43.2000	50.0300	43.2000	46.9000	+31.006%	217	1,699	-99.957%
2026-04-21	40.5000	42.0000	35.4000	35.8000	-9.596%	1,051	772	-99.944%
2026-04-20	32.9500	39.6000	32.9500	39.6000	+3.394%	149	772	-99.949%
2026-04-17	28.2500	41.7000	28.2500	38.3000	+51.743%	137	627	-99.948%
2026-04-16	21.6100	25.2400	19.9800	25.2400	+15.780%	37	588	-99.921%
2026-04-15	19.0000	21.8000	18.4800	21.8000	+17.204%	24	581	-99.908%
2026-04-14	19.0000	21.9800	18.4500	18.6000	+21.331%	131	564	-99.892%
2026-04-13	13.5000	15.5000	13.5000	15.3300	+3.024%	5	543	-99.870%
2026-04-10	16.3000	16.5500	14.4000	14.8800	+4.056%	71	543	-99.866%
2026-04-09	14.3000	16.3000	13.9000	14.3000	-4.027%	280	510	-99.860%
2026-04-08	16.4000	18.0000	14.7500	14.9000	+6.810%	16	511	-99.866%
2026-04-07	15.0000	15.0000	13.3100	13.9500	-10.174%	9	503	-99.857%
2026-04-06	14.6000	15.6600	13.7500	15.5300	+20.015%	104	501	-99.871%
2026-04-02	12.8300	13.5000	12.4000	12.9400	-8.680%	42	431	-99.845%
2026-04-01	15.8000	16.0000	14.1700	14.1700	-7.987%	60	431	-99.859%
2026-03-31	15.0000	15.4000	13.0000	15.4000	+2.667%	61	415	-99.870%
2026-03-30	16.7500	17.2700	15.0000	15.0000	-10.180%	92	383	-99.867%
2026-03-27	17.5000	17.7200	16.2300	16.7000	-16.998%	30	329	-99.880%
2026-03-26	22.5000	22.5000	20.1200	20.1200	-11.754%	4	326	-99.901%
2026-03-25	24.8700	25.4400	22.6900	22.8000	+4.972%	24	326	-99.912%
2026-03-24	22.0500	22.0500	21.0000	21.7200	-3.252%	24	327	-99.908%
2026-03-23	22.9900	23.2700	20.7700	22.4500	+2.982%	33	321	-99.911%
2026-03-20	22.8500	22.8500	21.2700	21.8000	-7.234%	51	325	-99.908%
2026-03-19	22.8600	23.5000	22.3600	23.5000	-5.849%	19	336	-99.915%
2026-03-18	27.6200	27.6200	24.9600	24.9600	-17.569%	9	322	-99.920%
2026-03-17	28.1800	31.2500	28.1800	30.2800	+3.877%	29	324	-99.934%
2026-03-16	28.0500	29.7500	27.7000	29.1500	+15.537%	83	321	-99.931%
2026-03-13	28.3000	28.8300	25.2300	25.2300	+9.696%	38	281	-99.921%
2026-03-12	23.3800	23.7500	23.0000	23.0000	-8.000%	8	279	-99.913%
2026-03-11	26.9500	26.9500	24.0000	25.0000	-7.029%	10	279	-99.920%
2026-03-10	27.2500	27.2500	26.3400	26.8900	+3.225%	6	285	-99.926%
2026-03-09	25.0000	26.6700	24.8000	26.0500	+10.710%	17	283	-99.923%
2026-03-06	24.8300	24.8300	23.5300	23.5300	-12.949%	37	276	-99.915%
2026-03-05	30.5000	30.5000	26.8500	27.0300	-15.266%	15	275	-99.926%
2026-03-04	29.8600	33.4500	29.8600	31.9000	+24.804%	154	281	-99.937%
2026-03-03	22.8200	25.5600	22.8200	25.5600	-5.333%	11	220	-99.922%
2026-03-02	22.8700	27.8500	22.8700	27.0000	+20.000%	23	222	-99.926%
2026-02-27	22.5000	22.5000	22.5000	22.5000	-8.907%	1	222	-99.911%
2026-02-26	24.7000	24.7000	24.7000	24.7000	-4.890%	1	222	-99.919%
2026-02-25	23.0000	26.6000	23.0000	25.9700	+25.157%	10	223	-99.923%
2026-02-24	19.6000	20.7500	19.3800	20.7500	+1.865%	35	223	-99.904%
2026-02-23	22.7500	22.7500	20.3700	20.3700	-18.683%	6	229	-99.902%
2026-02-20	24.9500	25.0500	24.9500	25.0500	+13.348%	2	229	-99.920%
2026-02-19	20.3600	22.1000	20.3600	22.1000	-0.629%	4	228	-99.910%
2026-02-18	23.5500	23.5500	22.2400	22.2400	-7.333%	4	229	-99.910%
2026-02-17	23.3400	24.4900	23.3100	24.0000	-11.439%	26	225	-99.917%
2026-02-13	26.3000	27.1000	25.4200	27.1000	+24.598%	10	224	-99.926%
2026-02-12	22.7500	22.7500	21.7500	21.7500	-6.048%	21	224	-99.908%
2026-02-11	23.2100	24.4300	22.8000	23.1500	-14.544%	38	203	-99.914%
2026-02-10	27.2500	27.2500	27.0900	27.0900	-7.162%	12	205	-99.926%
2026-02-09	25.1500	29.1800	25.1500	29.1800	+3.696%	29	193	-99.931%
2026-02-06	21.1500	28.1400	21.1500	28.1400	+56.420%	34	197	-99.929%
2026-02-05	19.6100	19.6100	17.9900	17.9900	-21.578%	75	224	-99.889%
2026-02-04	24.8500	24.8500	22.9400	22.9400	-4.417%	8	164	-99.913%
2026-02-03	30.6000	30.6000	23.7200	24.0000	-20.530%	19	167	-99.917%
2026-02-02	29.4000	33.1500	29.0000	30.2000	-11.203%	53	162	-99.934%
2026-01-30	30.6000	34.0100	30.6000	34.0100	+16.592%	76	174	-99.941%
2026-01-29	38.5500	38.5500	29.1700	29.1700	-31.925%	115	111	-99.931%
2026-01-26	42.0000	43.2000	42.0000	42.8500	-1.039%	4	37	-99.953%
2026-01-22	43.3000	43.3000	43.3000	43.3000	-0.574%	1	36	-99.954%
2026-01-21	42.8500	43.5500	42.8500	43.5500	-1.135%	3	36	-99.954%
2026-01-20	44.6700	44.6700	44.0500	44.0500	-10.776%	8	35	-99.955%
2026-01-16	49.6500	49.6500	49.3700	49.3700	-7.199%	2	29	-99.959%
2026-01-15	51.9500	53.2000	51.5900	53.2000	-8.276%	7	29	-99.962%
2026-01-14	60.4800	60.5300	58.0000	58.0000	+11.218%	4	25	-99.966%
2026-01-13	48.7300	52.1500	48.7300	52.1500	+30.375%	4	26	-99.962%
2026-01-12	40.0000	40.0000	40.0000	40.0000	-5.348%	1	25	-99.950%
2026-01-09	42.3700	42.3700	41.4000	42.2600	-5.901%	8	25	-99.953%
2026-01-07	44.9100	44.9100	44.9100	44.9100	-2.178%	2	20	-99.955%
2026-01-05	45.9100	45.9100	45.9100	45.9100	+4.222%	1	20	-99.956%
2026-01-02	44.0500	44.0500	44.0500	44.0500	+4.881%	1	20	-99.955%
2025-12-30	42.0000	42.0000	42.0000	42.0000	-0.850%	1	20	-99.952%
2025-12-24	42.3600	42.3600	42.3600	42.3600	-14.648%	8	20	-99.953%
2025-12-19	49.5600	49.6300	49.5600	49.6300	+0.874%	2	20	-99.960%
2025-12-17	53.8000	53.8000	49.2000	49.2000	-0.102%	6	20	-99.959%
2025-12-16	51.8000	51.8000	49.2500	49.2500	-3.242%	2	22	-99.959%
2025-12-15	55.0000	55.0000	48.0600	50.9000	-15.167%	10	22	-99.961%
2025-12-11	60.0000	60.0000	60.0000	60.0000	-8.606%	10	8	-99.967%
2025-12-08	65.6500	65.6500	65.6500	65.6500	-4.370%	1	8	-99.970%
2025-12-04	68.6500	68.6500	68.6500	68.6500	+0.660%	2	8	-99.971%
2025-12-02	64.7100	68.2000	64.2000	68.2000	+20.113%	6	10	-99.971%
2025-12-01	47.9500	56.7800	47.9500	56.7800	-8.787%	2	13	-99.965%
2025-11-28	62.2500	62.2500	62.2500	62.2500	+2.893%	1	12	-99.968%
2025-11-24	58.5800	60.5000	58.5800	60.5000	+2.265%	5	11	-99.967%
2025-11-21	59.7300	59.7300	59.1600	59.1600	-16.840%	4	9	-99.966%
2025-11-20	74.0100	74.0100	71.1400	71.1400	-16.059%	3	5	-99.972%
2025-11-18	84.7500	84.7500	84.7500	84.7500	+1.376%	1	3	-99.976%
2025-11-14	79.4500	83.6000	79.4500	83.6000	-22.406%	2	2	-99.976%
2025-11-07	107.7400	107.7400	107.7400	107.7400	0.000%	1	1	-99.981%