Dark

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

EOD

Jul 1, 2026

1.79+57.018%(+0.65)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2800	1.9800	1.2800	1.7900	+57.018%	126	3,194	0.000%
2026-06-30	1.0300	1.1400	0.9900	1.1400	-24.503%	187	3,202	+57.018%
2026-06-29	1.2300	1.5900	0.8200	1.5100	+31.304%	118	3,263	+18.543%
2026-06-26	1.2800	1.2800	1.0500	1.1500	-17.857%	739	3,240	+55.652%
2026-06-25	1.6400	1.6400	1.3000	1.4000	-24.324%	1,239	2,604	+27.857%
2026-06-24	2.1500	2.1500	1.6700	1.8500	-25.403%	954	1,429	-3.243%
2026-06-23	2.8900	3.0100	2.4800	2.4800	-24.848%	115	747	-27.823%
2026-06-22	4.8500	5.0000	3.1100	3.3000	-22.353%	217	762	-45.758%
2026-06-18	4.9500	4.9500	3.9000	4.2500	-18.269%	68	892	-57.882%
2026-06-17	6.6200	6.8500	5.2000	5.2000	-25.926%	65	892	-65.577%
2026-06-16	8.3500	8.5600	6.6500	7.0200	-22.431%	37	892	-74.501%
2026-06-15	10.4000	11.0000	9.0500	9.0500	+24.828%	492	902	-80.221%
2026-06-12	5.7500	9.1500	5.7500	7.2500	+4.317%	68	816	-75.310%
2026-06-11	5.5000	6.9500	4.7500	6.9500	+26.364%	360	828	-74.245%
2026-06-10	6.3800	7.2500	5.5000	5.5000	-14.729%	54	628	-67.455%
2026-06-09	9.0000	9.0000	6.0000	6.4500	-32.813%	105	617	-72.248%
2026-06-08	9.0000	10.0500	9.0000	9.6000	+17.073%	103	628	-81.354%
2026-06-05	9.4400	9.4400	7.0000	8.2000	-27.944%	210	619	-78.171%
2026-06-04	10.1200	11.6800	9.9500	11.3800	+4.596%	254	583	-84.271%
2026-06-03	14.4000	14.4000	10.8800	10.8800	-22.286%	127	407	-83.548%
2026-06-02	15.0500	15.0500	13.4500	14.0000	-27.984%	150	400	-87.214%
2026-06-01	17.2500	21.7900	16.9600	19.4400	-20.393%	86	340	-90.792%
2026-05-29	19.4000	26.1500	18.9200	24.4200	+21.191%	92	322	-92.670%
2026-05-28	16.4000	20.9700	16.0000	20.1500	-4.502%	149	332	-91.117%
2026-05-27	23.0000	23.0000	21.0000	21.1000	-14.540%	37	347	-91.517%
2026-05-26	28.8300	29.0700	24.6900	24.6900	-0.162%	47	331	-92.750%
2026-05-22	27.3000	27.3000	24.7200	24.7300	-13.712%	3	314	-92.762%
2026-05-21	28.2100	28.6600	28.2100	28.6600	-10.994%	35	314	-93.754%
2026-05-19	29.9600	32.2000	29.9600	32.2000	+5.298%	6	314	-94.441%
2026-05-18	32.6000	32.6000	28.0000	30.5800	-21.990%	24	285	-94.147%
2026-05-15	38.5100	39.2000	38.5100	39.2000	-19.109%	8	285	-95.434%
2026-05-14	37.8200	48.4600	37.8200	48.4600	+17.994%	6	283	-96.306%
2026-05-13	40.0000	41.0700	40.0000	41.0700	-5.564%	8	282	-95.642%
2026-05-12	49.9500	49.9500	43.4900	43.4900	-17.959%	9	282	-95.884%
2026-05-11	52.4500	53.0100	52.4500	53.0100	+26.636%	7	282	-96.623%
2026-05-08	41.8000	41.8600	41.8000	41.8600	+3.742%	8	290	-95.724%
2026-05-07	39.8300	40.3500	39.2500	40.3500	-11.299%	3	282	-95.564%
2026-05-06	47.8500	47.8500	43.7100	45.4900	-0.893%	10	281	-96.065%
2026-05-04	44.3200	46.4200	44.3200	45.9000	+14.464%	6	283	-96.100%
2026-05-01	38.2700	41.6100	38.2700	40.1000	+23.195%	50	263	-95.536%
2026-04-30	32.5800	32.5800	32.5200	32.5500	+20.556%	3	263	-94.501%
2026-04-29	28.5500	28.6000	27.0000	27.0000	-15.914%	4	264	-93.370%
2026-04-28	32.0300	32.5100	32.0300	32.1100	-12.459%	4	263	-94.425%
2026-04-27	36.9400	39.0000	36.6800	36.6800	-3.979%	6	263	-95.120%
2026-04-24	38.2000	38.2000	38.2000	38.2000	-1.724%	1	259	-95.314%
2026-04-23	41.8800	44.3500	38.8700	38.8700	-13.603%	17	259	-95.395%
2026-04-22	42.9500	46.5000	42.5300	44.9900	+33.541%	25	259	-96.021%
2026-04-21	38.3700	39.5000	33.3000	33.6900	-5.789%	9	246	-94.687%
2026-04-20	33.3800	36.9500	32.4000	35.7600	+5.705%	10	246	-94.994%
2026-04-17	26.0800	38.2000	26.0800	33.8300	+51.908%	115	240	-94.709%
2026-04-16	18.0000	22.2700	18.0000	22.2700	+15.210%	117	232	-91.962%
2026-04-15	17.6000	19.3300	17.6000	19.3300	+14.923%	49	241	-90.740%
2026-04-14	19.1800	20.0000	16.8200	16.8200	+14.422%	45	238	-89.358%
2026-04-13	12.1500	14.7000	12.1500	14.7000	+10.360%	6	203	-87.823%
2026-04-10	13.8000	14.1100	13.3200	13.3200	-0.967%	4	205	-86.562%
2026-04-09	14.5700	14.5700	13.4500	13.4500	+4.914%	6	203	-86.691%
2026-04-07	12.8200	12.8200	12.8200	12.8200	-3.245%	2	203	-86.037%
2026-04-06	13.2300	13.3800	13.2300	13.2500	+8.785%	9	201	-86.491%
2026-04-02	11.0800	12.2800	11.0800	12.1800	-8.352%	7	192	-85.304%
2026-04-01	13.2400	13.6000	13.0600	13.2900	+9.835%	31	192	-86.531%
2026-03-31	12.4700	12.4700	11.9700	12.1000	-9.701%	5	187	-85.207%
2026-03-30	15.8600	15.8600	13.4000	13.4000	-13.043%	51	187	-86.642%
2026-03-27	14.7500	15.5300	14.5500	15.4100	-16.022%	42	147	-88.384%
2026-03-26	19.5600	20.4500	18.0500	18.3500	-10.005%	27	138	-90.245%
2026-03-25	22.3000	22.3000	20.3900	20.3900	+2.052%	6	117	-91.221%
2026-03-24	19.8000	19.9800	19.7500	19.9800	-1.576%	33	112	-91.041%
2026-03-23	21.3500	21.3500	20.3000	20.3000	+3.571%	11	103	-91.182%
2026-03-20	20.3000	20.3000	19.6000	19.6000	-4.156%	2	99	-90.867%
2026-03-19	21.1000	21.1000	20.3500	20.4500	-15.145%	16	98	-91.247%
2026-03-18	25.5500	25.8500	24.1000	24.1000	-16.897%	6	100	-92.573%
2026-03-17	26.7500	29.0500	26.7500	29.0000	+7.487%	5	102	-93.828%
2026-03-16	26.4000	26.9800	26.4000	26.9800	+26.370%	12	103	-93.365%
2026-03-12	21.3500	21.3500	21.3500	21.3500	-8.565%	5	94	-91.616%
2026-03-11	23.3500	23.3500	23.3500	23.3500	-2.424%	1	99	-92.334%
2026-03-09	23.9300	23.9300	23.9300	23.9300	+6.878%	2	100	-92.520%
2026-03-06	21.8000	22.5500	21.8000	22.3900	-11.537%	9	100	-92.005%
2026-03-05	25.7300	25.7300	25.3100	25.3100	-13.765%	7	101	-92.928%
2026-03-04	31.2100	31.2100	29.3500	29.3500	+20.782%	19	100	-93.901%
2026-03-02	22.4000	24.9400	22.4000	24.3000	+19.059%	33	87	-92.634%
2026-02-27	20.9500	20.9500	20.1500	20.4100	-5.202%	10	104	-91.230%
2026-02-26	21.6000	21.6000	21.5300	21.5300	-14.901%	2	108	-91.686%
2026-02-25	23.6000	25.4200	23.6000	25.3000	+38.630%	13	104	-92.925%
2026-02-24	18.2500	18.2500	18.2500	18.2500	-7.595%	4	104	-90.192%
2026-02-23	20.3700	20.3700	19.7500	19.7500	-5.276%	5	100	-90.937%
2026-02-19	20.0000	20.8500	20.0000	20.8500	+4.985%	7	98	-91.415%
2026-02-18	19.8600	19.8600	19.8600	19.8600	-19.530%	1	94	-90.987%
2026-02-13	24.4000	24.6800	24.4000	24.6800	+16.141%	4	94	-92.747%
2026-02-12	21.4000	21.4000	21.2500	21.2500	-0.794%	2	94	-91.576%
2026-02-11	21.7100	23.0100	21.4200	21.4200	-22.476%	18	92	-91.643%
2026-02-09	24.8800	27.6700	24.8800	27.6300	+1.394%	11	81	-93.522%
2026-02-06	19.8500	27.2500	19.8500	27.2500	+47.377%	26	74	-93.431%
2026-02-05	19.2500	19.2500	18.4900	18.4900	-22.958%	2	67	-90.319%
2026-02-04	24.0000	24.0000	24.0000	24.0000	+7.479%	1	69	-92.542%
2026-02-03	25.7700	25.7700	22.3300	22.3300	-18.205%	21	68	-91.984%
2026-02-02	29.5000	30.2500	27.3000	27.3000	-3.191%	4	68	-93.443%
2026-01-30	28.8000	28.8000	28.2000	28.2000	-29.057%	2	66	-93.652%
2026-01-21	38.5000	39.7500	38.5000	39.7500	-0.996%	2	65	-95.497%
2026-01-20	40.5000	40.5000	40.1500	40.1500	-18.394%	2	65	-95.542%
2026-01-16	46.8800	49.2000	46.8800	49.2000	-3.529%	2	63	-96.362%
2026-01-15	51.0000	51.0000	51.0000	51.0000	-9.655%	1	63	-96.490%
2026-01-14	58.2000	58.2000	56.4500	56.4500	+47.197%	4	63	-96.829%
2026-01-12	38.3500	38.3500	38.3500	38.3500	-6.804%	1	64	-95.332%
2026-01-09	40.0000	41.1500	39.2700	41.1500	-4.302%	48	63	-95.650%
2026-01-07	43.0000	43.0000	43.0000	43.0000	+12.861%	1	18	-95.837%
2026-01-06	38.1000	38.1000	38.1000	38.1000	-9.286%	2	17	-95.302%
2026-01-02	38.0000	42.0000	38.0000	42.0000	+13.514%	2	19	-95.738%
2025-12-31	37.9300	38.0400	37.0000	37.0000	-11.483%	14	7	-95.162%
2025-12-29	41.8000	41.8000	41.8000	41.8000	-2.904%	1	7	-95.718%
2025-12-23	43.0700	43.0700	42.3900	43.0500	-8.792%	8	6	-95.842%
2025-12-19	47.4900	47.4900	47.2000	47.2000	-33.521%	4	4	-96.208%
2025-12-09	71.0000	71.0000	71.0000	71.0000	+5.341%	2	3	-97.479%
2025-12-03	67.4000	67.4000	67.4000	67.4000	+25.279%	2	5	-97.344%
2025-12-01	48.0000	53.8000	48.0000	53.8000	-50.890%	4	5	-96.673%
2025-11-06	109.4000	109.5500	109.4000	109.5500	0.000%	2	1	-98.366%