Dark

MSTR20260821C155
MSTR Aug 21 2026 155.00 Call (MSTR260821C00155000)
option OPRA

EOD

Aug 20, 2026

0.0100-50.000%(-0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0300	0.0300	0.0100	0.0100	-50.000%	30	2,452	0.000%
2026-08-19	0.0100	0.0600	0.0100	0.0200	0.000%	280	2,443	-50.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	+100.000%	12	2,289	-50.000%
2026-08-14	0.0300	0.0300	0.0100	0.0100	-50.000%	166	2,294	0.000%
2026-08-13	0.0100	0.0600	0.0100	0.0200	-50.000%	32	2,281	-50.000%
2026-08-12	0.0500	0.0500	0.0300	0.0400	-60.000%	2,708	2,308	-75.000%
2026-08-11	0.0600	0.1000	0.0600	0.1000	+66.667%	10	3,693	-90.000%
2026-08-07	0.1100	0.1200	0.0600	0.0600	-45.455%	7	3,699	-83.333%
2026-08-05	0.1300	0.1300	0.1100	0.1100	-8.333%	24	3,702	-90.909%
2026-08-04	0.0600	0.1300	0.0600	0.1200	0.000%	13	3,720	-91.667%
2026-08-03	0.1300	0.1500	0.1200	0.1200	-20.000%	13	3,717	-91.667%
2026-07-31	0.1500	0.1600	0.1000	0.1500	-31.818%	42	3,719	-93.333%
2026-07-30	0.2800	0.2800	0.2100	0.2200	-21.429%	95	3,727	-95.455%
2026-07-29	0.2600	0.3300	0.2200	0.2800	+12.000%	39	3,776	-96.429%
2026-07-28	0.2500	0.3200	0.2500	0.2500	-16.667%	22	3,790	-96.000%
2026-07-27	0.3100	0.3200	0.3000	0.3000	+25.000%	28	3,795	-96.667%
2026-07-24	0.2800	0.2800	0.2300	0.2400	-29.412%	17	3,800	-95.833%
2026-07-23	0.4600	0.4600	0.3100	0.3400	-40.351%	46	3,803	-97.059%
2026-07-22	0.6500	0.6600	0.5100	0.5700	-25.974%	46	3,805	-98.246%
2026-07-21	0.7700	1.0000	0.5600	0.7700	+24.194%	872	3,799	-98.701%
2026-07-20	0.5500	0.8200	0.5100	0.6200	+6.897%	88	4,274	-98.387%
2026-07-17	0.5900	0.6700	0.5300	0.5800	-15.942%	30	4,276	-98.276%
2026-07-16	0.7900	0.8000	0.6800	0.6900	-25.000%	38	4,275	-98.551%
2026-07-15	1.2500	1.3000	0.8500	0.9200	-10.680%	805	4,283	-98.913%
2026-07-14	1.0000	1.0500	0.9500	1.0300	+37.333%	64	3,531	-99.029%
2026-07-13	0.8300	0.8300	0.7500	0.7500	-16.667%	54	3,521	-98.667%
2026-07-10	1.4900	1.4900	0.8800	0.9000	-20.354%	98	3,504	-98.889%
2026-07-09	1.3600	1.3600	1.0900	1.1300	-11.024%	136	3,503	-99.115%
2026-07-08	1.3400	1.4500	1.2700	1.2700	-44.298%	80	3,511	-99.213%
2026-07-07	2.2500	2.3200	1.7900	2.2800	-0.870%	22	3,507	-99.561%
2026-07-06	1.6100	2.8000	1.6100	2.3000	+1.770%	165	3,507	-99.565%
2026-07-02	1.9000	2.8400	1.9000	2.2600	+26.257%	406	3,194	-99.558%
2026-07-01	1.2800	1.9800	1.2800	1.7900	+57.018%	126	3,194	-99.441%
2026-06-30	1.0300	1.1400	0.9900	1.1400	-24.503%	187	3,202	-99.123%
2026-06-29	1.2300	1.5900	0.8200	1.5100	+31.304%	118	3,263	-99.338%
2026-06-26	1.2800	1.2800	1.0500	1.1500	-17.857%	739	3,240	-99.130%
2026-06-25	1.6400	1.6400	1.3000	1.4000	-24.324%	1,239	2,604	-99.286%
2026-06-24	2.1500	2.1500	1.6700	1.8500	-25.403%	954	1,429	-99.459%
2026-06-23	2.8900	3.0100	2.4800	2.4800	-24.848%	115	747	-99.597%
2026-06-22	4.8500	5.0000	3.1100	3.3000	-22.353%	217	762	-99.697%
2026-06-18	4.9500	4.9500	3.9000	4.2500	-18.269%	68	892	-99.765%
2026-06-17	6.6200	6.8500	5.2000	5.2000	-25.926%	65	892	-99.808%
2026-06-16	8.3500	8.5600	6.6500	7.0200	-22.431%	37	892	-99.858%
2026-06-15	10.4000	11.0000	9.0500	9.0500	+24.828%	492	902	-99.890%
2026-06-12	5.7500	9.1500	5.7500	7.2500	+4.317%	68	816	-99.862%
2026-06-11	5.5000	6.9500	4.7500	6.9500	+26.364%	360	828	-99.856%
2026-06-10	6.3800	7.2500	5.5000	5.5000	-14.729%	54	628	-99.818%
2026-06-09	9.0000	9.0000	6.0000	6.4500	-32.813%	105	617	-99.845%
2026-06-08	9.0000	10.0500	9.0000	9.6000	+17.073%	103	628	-99.896%
2026-06-05	9.4400	9.4400	7.0000	8.2000	-27.944%	210	619	-99.878%
2026-06-04	10.1200	11.6800	9.9500	11.3800	+4.596%	254	583	-99.912%
2026-06-03	14.4000	14.4000	10.8800	10.8800	-22.286%	127	407	-99.908%
2026-06-02	15.0500	15.0500	13.4500	14.0000	-27.984%	150	400	-99.929%
2026-06-01	17.2500	21.7900	16.9600	19.4400	-20.393%	86	340	-99.949%
2026-05-29	19.4000	26.1500	18.9200	24.4200	+21.191%	92	322	-99.959%
2026-05-28	16.4000	20.9700	16.0000	20.1500	-4.502%	149	332	-99.950%
2026-05-27	23.0000	23.0000	21.0000	21.1000	-14.540%	37	347	-99.953%
2026-05-26	28.8300	29.0700	24.6900	24.6900	-0.162%	47	331	-99.959%
2026-05-22	27.3000	27.3000	24.7200	24.7300	-13.712%	3	314	-99.960%
2026-05-21	28.2100	28.6600	28.2100	28.6600	-10.994%	35	314	-99.965%
2026-05-19	29.9600	32.2000	29.9600	32.2000	+5.298%	6	314	-99.969%
2026-05-18	32.6000	32.6000	28.0000	30.5800	-21.990%	24	285	-99.967%
2026-05-15	38.5100	39.2000	38.5100	39.2000	-19.109%	8	285	-99.974%
2026-05-14	37.8200	48.4600	37.8200	48.4600	+17.994%	6	283	-99.979%
2026-05-13	40.0000	41.0700	40.0000	41.0700	-5.564%	8	282	-99.976%
2026-05-12	49.9500	49.9500	43.4900	43.4900	-17.959%	9	282	-99.977%
2026-05-11	52.4500	53.0100	52.4500	53.0100	+26.636%	7	282	-99.981%
2026-05-08	41.8000	41.8600	41.8000	41.8600	+3.742%	8	290	-99.976%
2026-05-07	39.8300	40.3500	39.2500	40.3500	-11.299%	3	282	-99.975%
2026-05-06	47.8500	47.8500	43.7100	45.4900	-0.893%	10	281	-99.978%
2026-05-04	44.3200	46.4200	44.3200	45.9000	+14.464%	6	283	-99.978%
2026-05-01	38.2700	41.6100	38.2700	40.1000	+23.195%	50	263	-99.975%
2026-04-30	32.5800	32.5800	32.5200	32.5500	+20.556%	3	263	-99.969%
2026-04-29	28.5500	28.6000	27.0000	27.0000	-15.914%	4	264	-99.963%
2026-04-28	32.0300	32.5100	32.0300	32.1100	-12.459%	4	263	-99.969%
2026-04-27	36.9400	39.0000	36.6800	36.6800	-3.979%	6	263	-99.973%
2026-04-24	38.2000	38.2000	38.2000	38.2000	-1.724%	1	259	-99.974%
2026-04-23	41.8800	44.3500	38.8700	38.8700	-13.603%	17	259	-99.974%
2026-04-22	42.9500	46.5000	42.5300	44.9900	+33.541%	25	259	-99.978%
2026-04-21	38.3700	39.5000	33.3000	33.6900	-5.789%	9	246	-99.970%
2026-04-20	33.3800	36.9500	32.4000	35.7600	+5.705%	10	246	-99.972%
2026-04-17	26.0800	38.2000	26.0800	33.8300	+51.908%	115	240	-99.970%
2026-04-16	18.0000	22.2700	18.0000	22.2700	+15.210%	117	232	-99.955%
2026-04-15	17.6000	19.3300	17.6000	19.3300	+14.923%	49	241	-99.948%
2026-04-14	19.1800	20.0000	16.8200	16.8200	+14.422%	45	238	-99.941%
2026-04-13	12.1500	14.7000	12.1500	14.7000	+10.360%	6	203	-99.932%
2026-04-10	13.8000	14.1100	13.3200	13.3200	-0.967%	4	205	-99.925%
2026-04-09	14.5700	14.5700	13.4500	13.4500	+4.914%	6	203	-99.926%
2026-04-07	12.8200	12.8200	12.8200	12.8200	-3.245%	2	203	-99.922%
2026-04-06	13.2300	13.3800	13.2300	13.2500	+8.785%	9	201	-99.925%
2026-04-02	11.0800	12.2800	11.0800	12.1800	-8.352%	7	192	-99.918%
2026-04-01	13.2400	13.6000	13.0600	13.2900	+9.835%	31	192	-99.925%
2026-03-31	12.4700	12.4700	11.9700	12.1000	-9.701%	5	187	-99.917%
2026-03-30	15.8600	15.8600	13.4000	13.4000	-13.043%	51	187	-99.925%
2026-03-27	14.7500	15.5300	14.5500	15.4100	-16.022%	42	147	-99.935%
2026-03-26	19.5600	20.4500	18.0500	18.3500	-10.005%	27	138	-99.946%
2026-03-25	22.3000	22.3000	20.3900	20.3900	+2.052%	6	117	-99.951%
2026-03-24	19.8000	19.9800	19.7500	19.9800	-1.576%	33	112	-99.950%
2026-03-23	21.3500	21.3500	20.3000	20.3000	+3.571%	11	103	-99.951%
2026-03-20	20.3000	20.3000	19.6000	19.6000	-4.156%	2	99	-99.949%
2026-03-19	21.1000	21.1000	20.3500	20.4500	-15.145%	16	98	-99.951%
2026-03-18	25.5500	25.8500	24.1000	24.1000	-16.897%	6	100	-99.959%
2026-03-17	26.7500	29.0500	26.7500	29.0000	+7.487%	5	102	-99.966%
2026-03-16	26.4000	26.9800	26.4000	26.9800	+26.370%	12	103	-99.963%
2026-03-12	21.3500	21.3500	21.3500	21.3500	-8.565%	5	94	-99.953%
2026-03-11	23.3500	23.3500	23.3500	23.3500	-2.424%	1	99	-99.957%
2026-03-09	23.9300	23.9300	23.9300	23.9300	+6.878%	2	100	-99.958%
2026-03-06	21.8000	22.5500	21.8000	22.3900	-11.537%	9	100	-99.955%
2026-03-05	25.7300	25.7300	25.3100	25.3100	-13.765%	7	101	-99.960%
2026-03-04	31.2100	31.2100	29.3500	29.3500	+20.782%	19	100	-99.966%
2026-03-02	22.4000	24.9400	22.4000	24.3000	+19.059%	33	87	-99.959%
2026-02-27	20.9500	20.9500	20.1500	20.4100	-5.202%	10	104	-99.951%
2026-02-26	21.6000	21.6000	21.5300	21.5300	-14.901%	2	108	-99.954%
2026-02-25	23.6000	25.4200	23.6000	25.3000	+38.630%	13	104	-99.960%
2026-02-24	18.2500	18.2500	18.2500	18.2500	-7.595%	4	104	-99.945%
2026-02-23	20.3700	20.3700	19.7500	19.7500	-5.276%	5	100	-99.949%
2026-02-19	20.0000	20.8500	20.0000	20.8500	+4.985%	7	98	-99.952%
2026-02-18	19.8600	19.8600	19.8600	19.8600	-19.530%	1	94	-99.950%
2026-02-13	24.4000	24.6800	24.4000	24.6800	+16.141%	4	94	-99.959%
2026-02-12	21.4000	21.4000	21.2500	21.2500	-0.794%	2	94	-99.953%
2026-02-11	21.7100	23.0100	21.4200	21.4200	-22.476%	18	92	-99.953%
2026-02-09	24.8800	27.6700	24.8800	27.6300	+1.394%	11	81	-99.964%
2026-02-06	19.8500	27.2500	19.8500	27.2500	+47.377%	26	74	-99.963%
2026-02-05	19.2500	19.2500	18.4900	18.4900	-22.958%	2	67	-99.946%
2026-02-04	24.0000	24.0000	24.0000	24.0000	+7.479%	1	69	-99.958%
2026-02-03	25.7700	25.7700	22.3300	22.3300	-18.205%	21	68	-99.955%
2026-02-02	29.5000	30.2500	27.3000	27.3000	-3.191%	4	68	-99.963%
2026-01-30	28.8000	28.8000	28.2000	28.2000	-29.057%	2	66	-99.965%
2026-01-21	38.5000	39.7500	38.5000	39.7500	-0.996%	2	65	-99.975%
2026-01-20	40.5000	40.5000	40.1500	40.1500	-18.394%	2	65	-99.975%
2026-01-16	46.8800	49.2000	46.8800	49.2000	-3.529%	2	63	-99.980%
2026-01-15	51.0000	51.0000	51.0000	51.0000	-9.655%	1	63	-99.980%
2026-01-14	58.2000	58.2000	56.4500	56.4500	+47.197%	4	63	-99.982%
2026-01-12	38.3500	38.3500	38.3500	38.3500	-6.804%	1	64	-99.974%
2026-01-09	40.0000	41.1500	39.2700	41.1500	-4.302%	48	63	-99.976%
2026-01-07	43.0000	43.0000	43.0000	43.0000	+12.861%	1	18	-99.977%
2026-01-06	38.1000	38.1000	38.1000	38.1000	-9.286%	2	17	-99.974%
2026-01-02	38.0000	42.0000	38.0000	42.0000	+13.514%	2	19	-99.976%
2025-12-31	37.9300	38.0400	37.0000	37.0000	-11.483%	14	7	-99.973%
2025-12-29	41.8000	41.8000	41.8000	41.8000	-2.904%	1	7	-99.976%
2025-12-23	43.0700	43.0700	42.3900	43.0500	-8.792%	8	6	-99.977%
2025-12-19	47.4900	47.4900	47.2000	47.2000	-33.521%	4	4	-99.979%
2025-12-09	71.0000	71.0000	71.0000	71.0000	+5.341%	2	3	-99.986%
2025-12-03	67.4000	67.4000	67.4000	67.4000	+25.279%	2	5	-99.985%
2025-12-01	48.0000	53.8000	48.0000	53.8000	-50.890%	4	5	-99.981%
2025-11-06	109.4000	109.5500	109.4000	109.5500	0.000%	2	1	-99.991%