Dark

MSTR20260821C160
MSTR Aug 21 2026 160.00 Call (MSTR260821C00160000)
option OPRA

EOD

Aug 20, 2026

0.0100-50.000%(-0.0100)679

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0300	0.0400	0.0100	0.0100	-50.000%	679	5,999	0.000%
2026-08-19	0.0200	0.0400	0.0100	0.0200	+100.000%	1,273	5,618	-50.000%
2026-08-18	0.0200	0.0200	0.0100	0.0100	0.000%	14	5,474	0.000%
2026-08-17	0.0200	0.0200	0.0100	0.0100	0.000%	37	5,464	0.000%
2026-08-14	0.0200	0.0300	0.0100	0.0100	-50.000%	204	5,438	0.000%
2026-08-13	0.0200	0.0200	0.0100	0.0200	-33.333%	33	5,438	-50.000%
2026-08-12	0.0300	0.0300	0.0200	0.0300	-25.000%	45	5,449	-66.667%
2026-08-11	0.0300	0.0400	0.0300	0.0400	-33.333%	16	5,449	-75.000%
2026-08-10	0.0500	0.0700	0.0500	0.0600	0.000%	83	5,439	-83.333%
2026-08-07	0.1000	0.1900	0.0600	0.0600	-33.333%	50	5,425	-83.333%
2026-08-06	0.1100	0.1100	0.0700	0.0900	-18.182%	21	5,439	-88.889%
2026-08-05	0.1100	0.1200	0.0900	0.1100	0.000%	48	5,438	-90.909%
2026-08-04	0.0600	0.1300	0.0600	0.1100	+120.000%	31	5,453	-90.909%
2026-08-03	0.1000	0.2000	0.0500	0.0500	-61.538%	51	5,447	-80.000%
2026-07-31	0.1400	0.1500	0.1000	0.1300	-31.579%	230	5,445	-92.308%
2026-07-30	0.2000	0.2100	0.1700	0.1900	+5.556%	75	5,644	-94.737%
2026-07-29	0.2500	0.2500	0.1800	0.1800	-5.263%	27	5,657	-94.444%
2026-07-28	0.2300	0.2400	0.1900	0.1900	-20.833%	21	5,667	-94.737%
2026-07-27	0.2500	0.2800	0.2400	0.2400	+9.091%	41	5,669	-95.833%
2026-07-24	0.2700	0.2700	0.2000	0.2200	-24.138%	38	5,668	-95.455%
2026-07-23	0.3800	0.3900	0.2700	0.2900	-40.816%	173	5,666	-96.552%
2026-07-22	0.5800	0.5800	0.4500	0.4900	-20.968%	31	5,649	-97.959%
2026-07-21	0.6300	0.8000	0.5500	0.6200	+19.231%	68	5,644	-98.387%
2026-07-20	0.4600	0.6300	0.4300	0.5200	+4.000%	188	5,644	-98.077%
2026-07-17	0.5100	0.5600	0.4600	0.5000	-15.254%	211	5,575	-98.000%
2026-07-16	0.6100	0.7400	0.5500	0.5900	-16.901%	56	5,462	-98.305%
2026-07-15	0.9600	0.9600	0.7100	0.7100	-17.442%	128	5,456	-98.592%
2026-07-14	0.7800	0.9000	0.7000	0.8600	+28.358%	158	5,441	-98.837%
2026-07-13	0.6300	0.6900	0.6100	0.6700	-12.987%	137	5,363	-98.507%
2026-07-10	1.1600	1.1700	0.7500	0.7700	-13.483%	148	5,371	-98.701%
2026-07-09	1.1500	1.1500	0.8900	0.8900	-18.349%	239	5,328	-98.876%
2026-07-08	1.1000	1.2500	1.0800	1.0900	-31.013%	62	5,313	-99.083%
2026-07-07	1.9500	2.0000	1.5600	1.5800	-20.603%	34	5,305	-99.367%
2026-07-06	1.8600	2.3100	1.5900	1.9900	+2.577%	57	5,290	-99.497%
2026-07-02	1.9000	2.4100	1.7900	1.9400	+33.793%	185	5,347	-99.485%
2026-07-01	1.0200	1.7200	1.0200	1.4500	+45.000%	133	5,347	-99.310%
2026-06-30	1.0000	1.0100	0.9500	1.0000	-20.000%	101	5,318	-99.000%
2026-06-29	1.1000	1.3300	0.7200	1.2500	+27.551%	766	5,349	-99.200%
2026-06-26	1.0000	1.1700	0.9400	0.9800	-16.239%	369	4,858	-98.980%
2026-06-25	1.5100	1.5100	1.1700	1.1700	-29.091%	312	4,647	-99.145%
2026-06-24	1.9800	1.9800	1.5400	1.6500	-23.611%	446	4,634	-99.394%
2026-06-23	2.6300	2.6800	2.1300	2.1600	-24.211%	283	4,689	-99.537%
2026-06-22	4.3500	4.3800	2.6600	2.8500	-24.000%	689	4,786	-99.649%
2026-06-18	4.4400	4.4400	3.3000	3.7500	-19.006%	229	4,747	-99.733%
2026-06-17	5.4000	6.1000	4.6300	4.6300	-15.046%	235	4,747	-99.784%
2026-06-16	7.5000	7.9000	5.4500	5.4500	-34.337%	73	4,747	-99.817%
2026-06-15	8.8400	9.8700	8.0000	8.3000	+28.682%	707	4,761	-99.880%
2026-06-12	5.2000	8.0000	5.1000	6.4500	+11.207%	241	4,742	-99.845%
2026-06-11	4.9000	5.8000	4.1000	5.8000	+19.342%	158	4,747	-99.828%
2026-06-10	5.4000	6.4000	4.8000	4.8600	-13.982%	464	4,743	-99.794%
2026-06-09	7.4000	7.4000	5.3000	5.6500	-31.181%	127	4,589	-99.823%
2026-06-08	8.1000	8.7200	7.8400	8.2100	+14.028%	104	4,554	-99.878%
2026-06-05	8.0000	8.2800	6.1500	7.2000	-29.619%	832	4,542	-99.861%
2026-06-04	9.4500	10.5000	8.7000	10.2300	+7.684%	260	4,320	-99.902%
2026-06-03	11.4500	13.0000	9.5000	9.5000	-24.000%	383	4,351	-99.895%
2026-06-02	13.9000	13.9000	11.7900	12.5000	-29.138%	187	4,116	-99.920%
2026-06-01	15.3500	19.7000	14.0500	17.6400	-23.304%	95	4,073	-99.943%
2026-05-29	16.5500	23.7000	16.5500	23.0000	+25.272%	277	4,050	-99.957%
2026-05-28	15.5000	19.2500	14.5100	18.3600	-4.125%	2,274	4,163	-99.946%
2026-05-27	20.5500	20.8000	18.8600	19.1500	-15.190%	263	2,578	-99.948%
2026-05-26	23.8000	26.5500	22.3600	22.5800	+1.712%	57	2,440	-99.956%
2026-05-22	24.1000	24.8000	22.2000	22.2000	-13.686%	46	2,414	-99.955%
2026-05-21	26.3400	27.6500	25.0000	25.7200	-6.268%	29	2,402	-99.961%
2026-05-20	28.3100	28.6900	27.4400	27.4400	+2.274%	10	2,402	-99.964%
2026-05-19	27.1100	27.9500	26.8300	26.8300	-3.385%	25	2,411	-99.963%
2026-05-18	29.4300	29.4300	26.0000	27.7700	-22.322%	74	2,411	-99.964%
2026-05-15	35.9000	35.9000	33.4000	35.7500	-12.805%	12	2,411	-99.972%
2026-05-14	34.8000	41.0000	34.8000	41.0000	+13.889%	15	2,386	-99.976%
2026-05-13	38.0000	38.0000	36.0000	36.0000	-11.352%	8	2,391	-99.972%
2026-05-12	47.4500	47.4500	40.0000	40.6100	-17.038%	27	2,391	-99.975%
2026-05-11	43.7000	50.3800	43.7000	48.9500	+15.312%	30	2,391	-99.980%
2026-05-08	37.1000	43.0100	37.1000	42.4500	+14.420%	12	2,372	-99.976%
2026-05-07	40.8000	40.9600	37.1000	37.1000	-13.721%	259	2,372	-99.973%
2026-05-06	42.4700	44.0000	41.4900	43.0000	-3.501%	51	2,579	-99.977%
2026-05-05	46.1500	46.7100	42.8300	44.5600	+2.744%	26	2,599	-99.978%
2026-05-04	40.7500	44.0000	39.0700	43.3700	+15.040%	41	2,609	-99.977%
2026-05-01	33.4000	39.9000	33.4000	37.7000	+24.013%	325	2,365	-99.973%
2026-04-30	27.3000	30.4500	27.3000	30.4000	+23.577%	16	2,365	-99.967%
2026-04-29	28.3500	28.6500	24.6000	24.6000	-20.130%	64	2,357	-99.959%
2026-04-28	30.1000	30.8000	27.5800	30.8000	-7.784%	37	2,342	-99.968%
2026-04-27	34.2900	34.9100	33.4000	33.4000	-5.248%	10	2,320	-99.970%
2026-04-24	36.8600	36.8600	33.8500	35.2500	-0.028%	34	2,315	-99.972%
2026-04-23	39.1500	41.6900	35.2600	35.2600	-14.934%	22	2,306	-99.972%
2026-04-22	40.0000	43.8500	40.0000	41.4500	+35.902%	40	2,314	-99.976%
2026-04-21	33.7400	36.3200	30.5000	30.5000	-13.006%	41	2,293	-99.967%
2026-04-20	31.0400	35.0600	29.2600	35.0600	+7.811%	47	2,293	-99.971%
2026-04-17	23.8000	37.2300	23.8000	32.5200	+54.489%	342	2,293	-99.969%
2026-04-16	18.0500	21.0500	16.7500	21.0500	+16.620%	37	2,309	-99.952%
2026-04-15	15.6500	18.0500	15.2600	18.0500	+18.361%	284	2,311	-99.945%
2026-04-14	15.8500	18.1500	15.2500	15.2500	+16.412%	102	2,309	-99.934%
2026-04-13	10.9500	13.1000	10.9500	13.1000	+9.167%	31	2,303	-99.924%
2026-04-10	12.6000	13.0200	11.8700	12.0000	-0.415%	142	2,287	-99.917%
2026-04-09	12.3400	13.2000	12.0000	12.0500	-1.633%	33	2,278	-99.917%
2026-04-08	14.4500	14.4500	11.9000	12.2500	+13.426%	11	2,264	-99.918%
2026-04-07	12.1900	12.5000	10.7900	10.8000	-15.625%	58	2,259	-99.907%
2026-04-06	12.0200	12.8000	11.9000	12.8000	+19.626%	32	2,215	-99.922%
2026-04-02	10.0000	11.4000	10.0000	10.7000	-10.084%	139	2,177	-99.907%
2026-04-01	13.1500	13.1500	11.5500	11.9000	-7.031%	48	2,177	-99.916%
2026-03-31	12.2500	12.8000	11.0000	12.8000	+5.785%	21	2,162	-99.922%
2026-03-30	14.9500	14.9500	12.1000	12.1000	-13.075%	58	2,145	-99.917%
2026-03-27	15.0000	15.0500	13.5000	13.9200	-18.358%	49	2,115	-99.928%
2026-03-26	19.0000	19.0500	16.5000	17.0500	-8.333%	24	2,086	-99.941%
2026-03-25	21.0000	21.5000	18.6000	18.6000	+0.758%	11	2,087	-99.946%
2026-03-24	18.3500	18.5500	17.5000	18.4600	-2.842%	41	2,081	-99.946%
2026-03-23	19.4500	19.5100	18.0500	19.0000	+4.110%	48	2,048	-99.947%
2026-03-20	19.6000	19.6000	18.0000	18.2500	-2.145%	72	2,022	-99.945%
2026-03-19	18.9200	19.4000	18.3000	18.6500	-12.850%	58	2,005	-99.946%
2026-03-18	23.4000	23.4500	21.0900	21.4000	-19.031%	52	1,950	-99.953%
2026-03-17	25.0000	26.4300	25.0000	26.4300	+5.720%	45	1,918	-99.962%
2026-03-16	25.0900	25.1500	23.4500	25.0000	+16.822%	13	1,930	-99.960%
2026-03-13	24.6500	25.1500	21.4000	21.4000	+9.184%	22	1,926	-99.953%
2026-03-12	21.1000	21.1000	19.5000	19.6000	-9.968%	12	1,911	-99.949%
2026-03-11	21.7700	21.7700	21.7700	21.7700	-6.164%	6	1,899	-99.954%
2026-03-10	23.3000	23.3000	21.0000	23.2000	+2.974%	13	1,899	-99.957%
2026-03-09	21.9300	22.7500	21.5300	22.5300	+9.635%	22	1,887	-99.956%
2026-03-06	22.9000	22.9000	20.0000	20.5500	-14.517%	42	1,880	-99.951%
2026-03-05	24.3000	24.3000	23.3700	24.0400	-13.680%	8	1,868	-99.958%
2026-03-04	26.0000	28.9900	25.7300	27.8500	+27.169%	67	1,868	-99.964%
2026-03-03	21.9000	21.9000	21.9000	21.9000	-4.783%	1	1,844	-99.954%
2026-03-02	23.5500	23.5500	23.0000	23.0000	+16.633%	6	1,843	-99.957%
2026-02-27	19.9900	19.9900	19.5000	19.7200	-6.540%	5	1,838	-99.949%
2026-02-26	22.0000	22.0000	19.5000	21.1000	-7.048%	13	1,833	-99.953%
2026-02-25	20.0500	23.8100	20.0500	22.7000	+27.528%	37	1,859	-99.956%
2026-02-24	17.6600	17.8000	16.9500	17.8000	+2.123%	19	1,859	-99.944%
2026-02-23	19.9000	19.9000	17.4000	17.4300	-19.492%	86	1,847	-99.943%
2026-02-20	20.9500	22.2900	20.9500	21.6500	+11.771%	25	1,829	-99.954%
2026-02-19	18.4400	19.3700	17.8800	19.3700	+7.017%	40	1,815	-99.948%
2026-02-18	20.0000	20.9500	18.0500	18.1000	-11.707%	1,365	1,806	-99.945%
2026-02-17	20.2900	22.0500	20.2500	20.5000	+9.333%	19	453	-99.951%
2026-02-12	20.2000	20.2000	18.0000	18.7500	-6.250%	58	436	-99.947%
2026-02-11	21.9000	21.9000	20.0000	20.0000	-17.864%	10	397	-99.950%
2026-02-10	24.4000	24.6500	24.3500	24.3500	-2.833%	3	387	-99.959%
2026-02-09	21.7000	25.2400	20.8000	25.0600	+2.916%	34	384	-99.960%
2026-02-06	19.3200	24.3500	19.3200	24.3500	+58.220%	37	366	-99.959%
2026-02-05	17.3000	17.5000	15.3700	15.3900	-29.726%	64	343	-99.935%
2026-02-04	21.5500	21.9000	19.3000	21.9000	-6.809%	27	326	-99.954%
2026-02-03	25.4000	25.4000	21.3400	23.5000	-8.915%	47	317	-99.957%
2026-02-02	25.0000	28.1000	25.0000	25.8000	-14.456%	29	299	-99.961%
2026-01-30	26.9000	30.1600	26.0000	30.1600	+9.078%	21	270	-99.967%
2026-01-29	31.4700	33.0000	25.8000	27.6500	-22.135%	83	259	-99.964%
2026-01-28	36.7000	36.7000	35.0000	35.5100	-5.307%	11	226	-99.972%
2026-01-27	36.8000	37.5000	35.2000	37.5000	+1.488%	6	218	-99.973%
2026-01-26	38.1500	38.2000	36.9000	36.9500	-8.085%	19	216	-99.973%
2026-01-23	36.2000	42.3100	36.2000	40.2000	+5.789%	41	203	-99.975%
2026-01-22	40.0000	40.0000	38.0000	38.0000	-4.523%	21	203	-99.974%
2026-01-21	40.0000	40.0000	36.0000	39.8000	+3.109%	14	194	-99.975%
2026-01-20	41.5000	41.5000	38.5000	38.6000	-16.269%	40	185	-99.974%
2026-01-15	46.1000	46.1000	46.1000	46.1000	-9.943%	2	152	-99.978%
2026-01-14	50.0000	57.1800	50.0000	51.1900	+10.921%	10	150	-99.980%
2026-01-13	43.5000	46.1500	43.5000	46.1500	+18.729%	3	152	-99.978%
2026-01-12	38.7500	39.0000	38.5500	38.8700	+3.986%	11	153	-99.974%
2026-01-09	36.7000	39.6900	36.4000	37.3800	-11.631%	19	153	-99.973%
2026-01-08	40.0000	45.2900	40.0000	42.3000	+4.008%	19	143	-99.976%
2026-01-07	42.1000	42.1000	38.6500	40.6700	+4.712%	19	134	-99.975%
2026-01-06	38.0500	38.8400	36.2000	38.8400	-8.612%	31	122	-99.974%
2026-01-05	42.9000	43.3000	40.2400	42.5000	+11.725%	14	99	-99.976%
2026-01-02	36.2000	38.0500	34.5000	38.0400	+7.004%	51	99	-99.974%
2025-12-31	37.7000	37.7000	35.5500	35.5500	-6.815%	13	56	-99.972%
2025-12-30	38.3500	39.0000	38.1500	38.1500	+1.463%	8	56	-99.974%
2025-12-29	40.4000	40.4000	37.5000	37.6000	-5.266%	19	50	-99.973%
2025-12-26	37.0000	40.1500	36.9000	39.6900	+0.303%	29	41	-99.975%
2025-12-24	38.0000	39.5700	38.0000	39.5700	+2.248%	12	46	-99.975%
2025-12-23	42.2000	42.2000	38.7000	38.7000	-11.644%	30	46	-99.974%
2025-12-22	43.8000	43.8000	43.8000	43.8000	-2.732%	1	26	-99.977%
2025-12-19	45.4000	45.4000	45.0300	45.0300	+6.706%	3	25	-99.978%
2025-12-18	45.4200	45.4200	41.7500	42.2000	-7.130%	7	24	-99.976%
2025-12-17	45.6000	45.6000	45.4400	45.4400	-24.393%	7	19	-99.978%
2025-12-10	60.1000	60.1000	60.1000	60.1000	+2.211%	1	19	-99.983%
2025-12-09	58.8000	58.8000	58.8000	58.8000	+2.707%	1	20	-99.983%
2025-12-05	61.7000	61.7000	57.2500	57.2500	-12.328%	2	20	-99.983%
2025-12-03	62.8000	65.3500	62.8000	65.3000	+3.981%	5	19	-99.985%
2025-12-02	62.8000	62.8000	62.8000	62.8000	+31.518%	1	16	-99.984%
2025-12-01	45.9500	47.7500	45.2500	47.7500	-14.732%	3	16	-99.979%
2025-11-25	56.0000	56.0000	56.0000	56.0000	+0.503%	1	15	-99.982%
2025-11-24	55.7200	55.7200	55.7200	55.7200	+1.125%	3	14	-99.982%
2025-11-21	57.4200	57.4200	55.1000	55.1000	-16.679%	5	11	-99.982%
2025-11-19	66.1300	66.1300	66.1300	66.1300	-18.759%	1	6	-99.985%
2025-11-18	84.0000	84.0000	81.4000	81.4000	-12.614%	4	5	-99.988%
2025-11-13	93.1500	93.1500	93.1500	93.1500	+3.099%	1	2	-99.989%
2025-11-12	90.5500	90.5500	90.3500	90.3500	-14.482%	2	1	-99.989%
2025-11-06	105.7500	105.7500	105.6500	105.6500	0.000%	2	1	-99.991%