Dark

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

EOD

Jul 1, 2026

1.82+38.931%(+0.51)547

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.6000	2.3700	1.3900	1.8200	+38.931%	547	7,120	0.000%
2026-06-30	1.2800	1.6200	1.1000	1.3100	-25.143%	694	7,187	+38.931%
2026-06-29	1.3300	1.9200	0.9600	1.7500	+40.000%	1,669	6,947	+4.000%
2026-06-26	1.3500	1.5300	1.2100	1.2500	-16.667%	393	5,884	+45.600%
2026-06-25	1.9900	2.2600	1.5000	1.5000	-31.193%	458	5,831	+21.333%
2026-06-24	2.5800	2.6600	2.0100	2.1800	-23.509%	644	5,621	-16.514%
2026-06-23	3.5000	3.6000	2.8500	2.8500	-20.833%	1,298	5,582	-36.140%
2026-06-22	5.0000	6.1600	3.5900	3.6000	-29.273%	585	4,519	-49.444%
2026-06-18	5.6000	5.6000	4.4000	5.0900	-14.020%	623	3,803	-64.244%
2026-06-17	7.2500	8.0000	5.9200	5.9200	-18.345%	936	3,803	-69.257%
2026-06-16	9.7000	10.2200	7.2000	7.2500	-32.243%	126	3,803	-74.897%
2026-06-15	11.8500	12.8500	10.4500	10.7000	+26.627%	1,914	3,775	-82.991%
2026-06-12	6.8000	10.6000	6.7000	8.4500	+12.667%	1,708	3,151	-78.462%
2026-06-11	6.5000	7.5800	5.5000	7.5000	+12.782%	589	4,081	-75.733%
2026-06-10	7.2700	8.4000	6.4100	6.6500	-5.000%	194	3,699	-72.632%
2026-06-09	9.7500	10.0000	6.9000	7.0000	-35.603%	1,544	3,662	-74.000%
2026-06-08	11.1400	11.3900	10.0000	10.8700	+13.822%	355	2,512	-83.257%
2026-06-05	9.9600	10.6000	7.7500	9.5500	-22.041%	1,326	2,484	-80.942%
2026-06-04	11.5000	13.3000	11.2500	12.2500	+2.941%	235	2,006	-85.143%
2026-06-03	15.5500	16.2500	11.9000	11.9000	-23.473%	347	1,855	-84.706%
2026-06-02	17.0000	17.2400	14.5000	15.5500	-28.374%	454	1,620	-88.296%
2026-06-01	20.2200	23.8000	18.4500	21.7100	-19.593%	249	1,537	-91.617%
2026-05-29	21.0000	28.8000	20.6000	27.0000	+22.172%	153	1,490	-93.259%
2026-05-28	20.0000	23.3400	18.0000	22.1000	-6.672%	246	1,503	-91.765%
2026-05-27	24.2500	25.0000	23.5000	23.6800	-15.277%	84	1,367	-92.314%
2026-05-26	27.7000	31.8400	27.7000	27.9500	+1.636%	30	1,358	-93.488%
2026-05-22	31.1100	31.1100	26.6600	27.5000	-15.254%	97	1,359	-93.382%
2026-05-21	31.0500	32.4500	30.0000	32.4500	-3.509%	12	1,308	-94.391%
2026-05-20	32.8900	34.5500	32.8900	33.6300	+0.779%	7	1,308	-94.588%
2026-05-19	32.6500	33.3700	32.0000	33.3700	+0.421%	10	1,304	-94.546%
2026-05-18	35.1500	35.1500	30.1000	33.2300	-21.535%	104	1,304	-94.523%
2026-05-15	46.4600	46.4600	38.4500	42.3500	-14.960%	23	1,304	-95.702%
2026-05-14	40.8500	54.5000	40.8500	49.8000	+15.814%	52	1,350	-96.345%
2026-05-13	42.2700	44.1800	42.2200	43.0000	-8.002%	10	1,370	-95.767%
2026-05-12	52.8500	52.8500	44.5400	46.7400	-19.065%	28	1,370	-96.106%
2026-05-11	50.5000	58.3400	50.0000	57.7500	+15.500%	143	1,370	-96.848%
2026-05-08	44.0000	50.3200	42.2500	50.0000	+13.353%	18	1,482	-96.360%
2026-05-07	48.2000	48.2000	41.0000	44.1100	-9.425%	33	1,494	-95.874%
2026-05-06	48.3000	50.9000	45.3500	48.7000	-4.341%	90	1,505	-96.263%
2026-05-05	52.6500	53.5000	48.4500	50.9100	+7.179%	46	1,566	-96.425%
2026-05-04	46.3200	50.4500	44.9400	47.5000	+8.447%	155	1,584	-96.168%
2026-05-01	38.1000	45.5300	37.2500	43.8000	+24.432%	102	1,665	-95.845%
2026-04-30	32.7100	35.2300	32.0000	35.2000	+18.121%	47	1,665	-94.830%
2026-04-29	32.5000	32.9300	28.9500	29.8000	-16.339%	48	1,671	-93.893%
2026-04-28	35.4000	36.0600	32.4400	35.6200	-9.364%	83	1,661	-94.891%
2026-04-27	39.9500	43.0500	37.5000	39.3000	-2.675%	114	1,663	-95.369%
2026-04-24	44.5500	44.7600	38.9000	40.3800	-3.420%	65	1,663	-95.493%
2026-04-23	44.5500	47.4800	40.3500	41.8100	-10.853%	157	1,623	-95.647%
2026-04-22	43.2000	50.0300	43.2000	46.9000	+31.006%	217	1,699	-96.119%
2026-04-21	40.5000	42.0000	35.4000	35.8000	-9.596%	1,051	772	-94.916%
2026-04-20	32.9500	39.6000	32.9500	39.6000	+3.394%	149	772	-95.404%
2026-04-17	28.2500	41.7000	28.2500	38.3000	+51.743%	137	627	-95.248%
2026-04-16	21.6100	25.2400	19.9800	25.2400	+15.780%	37	588	-92.789%
2026-04-15	19.0000	21.8000	18.4800	21.8000	+17.204%	24	581	-91.651%
2026-04-14	19.0000	21.9800	18.4500	18.6000	+21.331%	131	564	-90.215%
2026-04-13	13.5000	15.5000	13.5000	15.3300	+3.024%	5	543	-88.128%
2026-04-10	16.3000	16.5500	14.4000	14.8800	+4.056%	71	543	-87.769%
2026-04-09	14.3000	16.3000	13.9000	14.3000	-4.027%	280	510	-87.273%
2026-04-08	16.4000	18.0000	14.7500	14.9000	+6.810%	16	511	-87.785%
2026-04-07	15.0000	15.0000	13.3100	13.9500	-10.174%	9	503	-86.953%
2026-04-06	14.6000	15.6600	13.7500	15.5300	+20.015%	104	501	-88.281%
2026-04-02	12.8300	13.5000	12.4000	12.9400	-8.680%	42	431	-85.935%
2026-04-01	15.8000	16.0000	14.1700	14.1700	-7.987%	60	431	-87.156%
2026-03-31	15.0000	15.4000	13.0000	15.4000	+2.667%	61	415	-88.182%
2026-03-30	16.7500	17.2700	15.0000	15.0000	-10.180%	92	383	-87.867%
2026-03-27	17.5000	17.7200	16.2300	16.7000	-16.998%	30	329	-89.102%
2026-03-26	22.5000	22.5000	20.1200	20.1200	-11.754%	4	326	-90.954%
2026-03-25	24.8700	25.4400	22.6900	22.8000	+4.972%	24	326	-92.018%
2026-03-24	22.0500	22.0500	21.0000	21.7200	-3.252%	24	327	-91.621%
2026-03-23	22.9900	23.2700	20.7700	22.4500	+2.982%	33	321	-91.893%
2026-03-20	22.8500	22.8500	21.2700	21.8000	-7.234%	51	325	-91.651%
2026-03-19	22.8600	23.5000	22.3600	23.5000	-5.849%	19	336	-92.255%
2026-03-18	27.6200	27.6200	24.9600	24.9600	-17.569%	9	322	-92.708%
2026-03-17	28.1800	31.2500	28.1800	30.2800	+3.877%	29	324	-93.989%
2026-03-16	28.0500	29.7500	27.7000	29.1500	+15.537%	83	321	-93.756%
2026-03-13	28.3000	28.8300	25.2300	25.2300	+9.696%	38	281	-92.786%
2026-03-12	23.3800	23.7500	23.0000	23.0000	-8.000%	8	279	-92.087%
2026-03-11	26.9500	26.9500	24.0000	25.0000	-7.029%	10	279	-92.720%
2026-03-10	27.2500	27.2500	26.3400	26.8900	+3.225%	6	285	-93.232%
2026-03-09	25.0000	26.6700	24.8000	26.0500	+10.710%	17	283	-93.013%
2026-03-06	24.8300	24.8300	23.5300	23.5300	-12.949%	37	276	-92.265%
2026-03-05	30.5000	30.5000	26.8500	27.0300	-15.266%	15	275	-93.267%
2026-03-04	29.8600	33.4500	29.8600	31.9000	+24.804%	154	281	-94.295%
2026-03-03	22.8200	25.5600	22.8200	25.5600	-5.333%	11	220	-92.879%
2026-03-02	22.8700	27.8500	22.8700	27.0000	+20.000%	23	222	-93.259%
2026-02-27	22.5000	22.5000	22.5000	22.5000	-8.907%	1	222	-91.911%
2026-02-26	24.7000	24.7000	24.7000	24.7000	-4.890%	1	222	-92.632%
2026-02-25	23.0000	26.6000	23.0000	25.9700	+25.157%	10	223	-92.992%
2026-02-24	19.6000	20.7500	19.3800	20.7500	+1.865%	35	223	-91.229%
2026-02-23	22.7500	22.7500	20.3700	20.3700	-18.683%	6	229	-91.065%
2026-02-20	24.9500	25.0500	24.9500	25.0500	+13.348%	2	229	-92.735%
2026-02-19	20.3600	22.1000	20.3600	22.1000	-0.629%	4	228	-91.765%
2026-02-18	23.5500	23.5500	22.2400	22.2400	-7.333%	4	229	-91.817%
2026-02-17	23.3400	24.4900	23.3100	24.0000	-11.439%	26	225	-92.417%
2026-02-13	26.3000	27.1000	25.4200	27.1000	+24.598%	10	224	-93.284%
2026-02-12	22.7500	22.7500	21.7500	21.7500	-6.048%	21	224	-91.632%
2026-02-11	23.2100	24.4300	22.8000	23.1500	-14.544%	38	203	-92.138%
2026-02-10	27.2500	27.2500	27.0900	27.0900	-7.162%	12	205	-93.282%
2026-02-09	25.1500	29.1800	25.1500	29.1800	+3.696%	29	193	-93.763%
2026-02-06	21.1500	28.1400	21.1500	28.1400	+56.420%	34	197	-93.532%
2026-02-05	19.6100	19.6100	17.9900	17.9900	-21.578%	75	224	-89.883%
2026-02-04	24.8500	24.8500	22.9400	22.9400	-4.417%	8	164	-92.066%
2026-02-03	30.6000	30.6000	23.7200	24.0000	-20.530%	19	167	-92.417%
2026-02-02	29.4000	33.1500	29.0000	30.2000	-11.203%	53	162	-93.974%
2026-01-30	30.6000	34.0100	30.6000	34.0100	+16.592%	76	174	-94.649%
2026-01-29	38.5500	38.5500	29.1700	29.1700	-31.925%	115	111	-93.761%
2026-01-26	42.0000	43.2000	42.0000	42.8500	-1.039%	4	37	-95.753%
2026-01-22	43.3000	43.3000	43.3000	43.3000	-0.574%	1	36	-95.797%
2026-01-21	42.8500	43.5500	42.8500	43.5500	-1.135%	3	36	-95.821%
2026-01-20	44.6700	44.6700	44.0500	44.0500	-10.776%	8	35	-95.868%
2026-01-16	49.6500	49.6500	49.3700	49.3700	-7.199%	2	29	-96.314%
2026-01-15	51.9500	53.2000	51.5900	53.2000	-8.276%	7	29	-96.579%
2026-01-14	60.4800	60.5300	58.0000	58.0000	+11.218%	4	25	-96.862%
2026-01-13	48.7300	52.1500	48.7300	52.1500	+30.375%	4	26	-96.510%
2026-01-12	40.0000	40.0000	40.0000	40.0000	-5.348%	1	25	-95.450%
2026-01-09	42.3700	42.3700	41.4000	42.2600	-5.901%	8	25	-95.693%
2026-01-07	44.9100	44.9100	44.9100	44.9100	-2.178%	2	20	-95.947%
2026-01-05	45.9100	45.9100	45.9100	45.9100	+4.222%	1	20	-96.036%
2026-01-02	44.0500	44.0500	44.0500	44.0500	+4.881%	1	20	-95.868%
2025-12-30	42.0000	42.0000	42.0000	42.0000	-0.850%	1	20	-95.667%
2025-12-24	42.3600	42.3600	42.3600	42.3600	-14.648%	8	20	-95.703%
2025-12-19	49.5600	49.6300	49.5600	49.6300	+0.874%	2	20	-96.333%
2025-12-17	53.8000	53.8000	49.2000	49.2000	-0.102%	6	20	-96.301%
2025-12-16	51.8000	51.8000	49.2500	49.2500	-3.242%	2	22	-96.305%
2025-12-15	55.0000	55.0000	48.0600	50.9000	-15.167%	10	22	-96.424%
2025-12-11	60.0000	60.0000	60.0000	60.0000	-8.606%	10	8	-96.967%
2025-12-08	65.6500	65.6500	65.6500	65.6500	-4.370%	1	8	-97.228%
2025-12-04	68.6500	68.6500	68.6500	68.6500	+0.660%	2	8	-97.349%
2025-12-02	64.7100	68.2000	64.2000	68.2000	+20.113%	6	10	-97.331%
2025-12-01	47.9500	56.7800	47.9500	56.7800	-8.787%	2	13	-96.795%
2025-11-28	62.2500	62.2500	62.2500	62.2500	+2.893%	1	12	-97.076%
2025-11-24	58.5800	60.5000	58.5800	60.5000	+2.265%	5	11	-96.992%
2025-11-21	59.7300	59.7300	59.1600	59.1600	-16.840%	4	9	-96.924%
2025-11-20	74.0100	74.0100	71.1400	71.1400	-16.059%	3	5	-97.442%
2025-11-18	84.7500	84.7500	84.7500	84.7500	+1.376%	1	3	-97.853%
2025-11-14	79.4500	83.6000	79.4500	83.6000	-22.406%	2	2	-97.823%
2025-11-07	107.7400	107.7400	107.7400	107.7400	0.000%	1	1	-98.311%