Dark

MSTR20260821C165
MSTR Aug 21 2026 165.00 Call (MSTR260821C00165000)
option OPRA

EOD

Aug 20, 2026

0.0100-50.000%(-0.0100)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0500	0.0500	0.0100	0.0100	-50.000%	136	2,636	0.000%
2026-08-19	0.0100	0.0400	0.0100	0.0200	-50.000%	1,196	2,638	-50.000%
2026-08-17	0.0100	0.0400	0.0100	0.0400	+300.000%	2	1,704	-75.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	-80.000%	22	1,705	0.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	+400.000%	1	1,720	-80.000%
2026-08-12	0.0500	0.0500	0.0100	0.0100	-66.667%	17	1,719	0.000%
2026-08-11	0.0600	0.0600	0.0300	0.0300	-25.000%	35	1,733	-66.667%
2026-08-10	0.1100	0.1100	0.0400	0.0400	-20.000%	29	1,760	-75.000%
2026-08-07	0.1100	0.1100	0.0500	0.0500	-28.571%	91	1,749	-80.000%
2026-08-06	0.0700	0.0700	0.0500	0.0700	+16.667%	102	1,736	-85.714%
2026-08-05	0.1000	0.1100	0.0600	0.0600	-25.000%	23	1,746	-83.333%
2026-08-04	0.0700	0.1000	0.0700	0.0800	-20.000%	23	1,737	-87.500%
2026-08-03	0.1200	0.1200	0.0900	0.1000	-9.091%	23	1,734	-90.000%
2026-07-31	0.1000	0.1100	0.1000	0.1100	-31.250%	26	1,732	-90.909%
2026-07-30	0.1900	0.1900	0.1400	0.1600	-5.882%	76	1,736	-93.750%
2026-07-29	0.1300	0.2300	0.1300	0.1700	-5.556%	138	1,770	-94.118%
2026-07-28	0.1800	0.2000	0.1800	0.1800	-14.286%	26	1,769	-94.444%
2026-07-27	0.2100	0.2300	0.1900	0.2100	+10.526%	23	1,760	-95.238%
2026-07-24	0.2300	0.2300	0.1600	0.1900	-20.833%	63	1,769	-94.737%
2026-07-23	0.2500	0.3100	0.2400	0.2400	-40.000%	1,521	1,764	-95.833%
2026-07-22	0.4800	0.5000	0.3400	0.4000	-21.569%	11	1,764	-97.500%
2026-07-21	0.5000	0.6100	0.4600	0.5100	+10.870%	142	1,761	-98.039%
2026-07-20	0.4000	0.5000	0.4000	0.4600	+27.778%	6	1,759	-97.826%
2026-07-17	0.4600	0.4600	0.3600	0.3600	-28.000%	101	1,759	-97.222%
2026-07-16	0.5300	0.5300	0.5000	0.5000	-21.875%	6	1,856	-98.000%
2026-07-15	0.8500	0.8500	0.6400	0.6400	-8.571%	23	1,854	-98.438%
2026-07-14	0.6400	0.7500	0.6000	0.7000	+32.075%	28	1,843	-98.571%
2026-07-13	0.5600	0.5900	0.5200	0.5300	-15.873%	63	1,843	-98.113%
2026-07-10	1.0400	1.0400	0.6300	0.6300	-21.250%	773	1,871	-98.413%
2026-07-09	0.9000	0.9000	0.7700	0.8000	-22.330%	280	1,333	-98.750%
2026-07-08	1.0000	1.0500	1.0000	1.0300	-23.704%	6	1,238	-99.029%
2026-07-07	1.5500	1.6300	1.3500	1.3500	-23.295%	157	1,241	-99.259%
2026-07-06	1.3000	1.9000	1.3000	1.7600	+5.389%	199	1,238	-99.432%
2026-07-02	1.8700	1.9900	1.6000	1.6700	+36.885%	57	1,050	-99.401%
2026-07-01	1.0400	1.4000	0.8800	1.2200	+46.988%	64	1,050	-99.180%
2026-06-30	0.7400	0.9000	0.7400	0.8300	-27.826%	14	1,019	-98.795%
2026-06-29	0.8300	1.1600	0.6400	1.1500	+32.184%	91	1,020	-99.130%
2026-06-26	1.0000	1.1600	0.8200	0.8700	-20.183%	61	981	-98.851%
2026-06-25	1.2700	1.2700	1.0200	1.0900	-23.776%	114	990	-99.083%
2026-06-24	1.6400	1.7600	1.3400	1.4300	-23.118%	156	993	-99.301%
2026-06-23	2.2200	2.2200	1.8600	1.8600	-20.851%	43	977	-99.462%
2026-06-22	3.2500	3.8000	2.3500	2.3500	-25.159%	133	993	-99.574%
2026-06-18	3.6500	3.6500	2.9500	3.1400	-20.506%	45	962	-99.682%
2026-06-17	4.7300	5.2000	3.9500	3.9500	-21.158%	51	962	-99.747%
2026-06-16	6.5000	6.5000	5.0000	5.0100	-29.635%	69	962	-99.800%
2026-06-15	7.9000	8.5000	7.0500	7.1200	+24.912%	382	969	-99.860%
2026-06-12	4.3000	7.1000	4.3000	5.7000	+25.275%	37	965	-99.825%
2026-06-11	4.2000	4.5500	3.8700	4.5500	+3.409%	15	958	-99.780%
2026-06-10	5.1100	5.4000	4.2300	4.4000	-12.000%	70	949	-99.773%
2026-06-09	7.0000	7.0000	4.8800	5.0000	-32.886%	49	897	-99.800%
2026-06-08	8.0800	8.0800	7.0000	7.4500	+16.954%	150	897	-99.866%
2026-06-05	7.4800	7.4800	5.4000	6.3700	-26.866%	83	818	-99.843%
2026-06-04	8.8000	9.2500	7.7000	8.7100	-0.457%	119	840	-99.885%
2026-06-03	10.8900	11.6600	8.7400	8.7500	-20.091%	158	848	-99.886%
2026-06-02	12.4000	12.4000	10.6000	10.9500	-32.240%	247	826	-99.909%
2026-06-01	14.2500	17.3500	14.2500	16.1600	-22.864%	57	831	-99.938%
2026-05-29	14.8500	21.5000	14.8500	20.9500	+28.135%	155	819	-99.952%
2026-05-28	13.2000	17.3500	12.8000	16.3500	-2.967%	122	808	-99.939%
2026-05-27	17.9600	18.3300	16.8500	16.8500	-16.419%	53	787	-99.941%
2026-05-26	21.3000	24.4100	20.1600	20.1600	-0.198%	90	775	-99.950%
2026-05-22	23.0500	24.4000	20.2000	20.2000	-15.481%	84	766	-99.950%
2026-05-21	23.8500	25.7500	22.6000	23.9000	-8.077%	146	739	-99.958%
2026-05-20	25.0100	27.0000	24.0000	26.0000	+5.348%	43	739	-99.962%
2026-05-19	25.0900	26.0000	24.6800	24.6800	-2.373%	27	687	-99.959%
2026-05-18	25.5000	26.7700	23.5500	25.2800	-23.417%	37	687	-99.960%
2026-05-15	31.6400	33.6800	30.7800	33.0100	-22.512%	10	687	-99.970%
2026-05-14	32.7500	42.6000	32.2000	42.6000	+23.193%	13	671	-99.977%
2026-05-13	34.4000	35.1100	33.7500	34.5800	-26.737%	33	677	-99.971%
2026-05-11	37.4800	47.2000	37.4800	47.2000	+20.224%	20	677	-99.979%
2026-05-08	33.7500	39.2600	33.7500	39.2600	+18.146%	215	687	-99.975%
2026-05-07	36.6500	36.6500	32.8500	33.2300	-15.273%	46	691	-99.970%
2026-05-06	37.8000	39.2200	37.8000	39.2200	-0.709%	76	681	-99.975%
2026-05-05	40.5000	41.9700	39.5000	39.5000	+0.946%	18	623	-99.975%
2026-05-04	39.0000	41.0000	38.6300	39.1300	+8.876%	17	615	-99.974%
2026-05-01	32.0000	36.0000	31.3000	35.9400	+35.520%	32	627	-99.972%
2026-04-30	27.1000	27.1000	26.5200	26.5200	+13.333%	201	627	-99.962%
2026-04-29	25.0000	25.0000	22.6200	23.4000	-17.021%	21	427	-99.957%
2026-04-28	26.0000	29.8000	25.8500	28.2000	-8.531%	40	433	-99.965%
2026-04-27	31.8600	34.0000	30.8300	30.8300	-5.342%	10	432	-99.968%
2026-04-24	35.1000	35.1000	31.6500	32.5700	-3.668%	19	432	-99.969%
2026-04-23	36.4700	39.0000	33.8100	33.8100	-12.205%	17	432	-99.970%
2026-04-22	36.0000	41.0000	36.0000	38.5100	+35.742%	79	441	-99.974%
2026-04-21	31.5000	32.6600	28.2500	28.3700	-11.344%	64	424	-99.965%
2026-04-20	28.4000	32.0000	27.3900	32.0000	+4.644%	119	410	-99.969%
2026-04-17	21.9600	33.9000	21.8400	30.5800	+60.105%	234	400	-99.967%
2026-04-16	15.6000	19.1700	15.6000	19.1000	+16.251%	36	426	-99.948%
2026-04-15	14.5000	16.4300	14.5000	16.4300	+14.495%	4	400	-99.939%
2026-04-14	13.2500	15.9800	13.2500	14.3500	+23.494%	33	401	-99.930%
2026-04-13	10.1000	11.6200	9.8000	11.6200	+7.692%	4	385	-99.914%
2026-04-10	11.5400	11.5400	10.7900	10.7900	-6.174%	13	387	-99.907%
2026-04-09	10.6000	12.0200	10.6000	11.5000	+6.187%	4	388	-99.913%
2026-04-08	13.1000	13.4000	10.7000	10.8300	+5.659%	8	390	-99.908%
2026-04-07	11.1500	11.1500	9.6000	10.2500	-6.818%	10	389	-99.902%
2026-04-06	11.0000	11.0000	11.0000	11.0000	+8.911%	3	389	-99.909%
2026-04-02	8.7600	10.1000	8.7600	10.1000	-8.762%	15	390	-99.901%
2026-04-01	11.0700	11.0700	11.0700	11.0700	-2.467%	1	390	-99.910%
2026-03-31	10.8300	11.3500	9.8200	11.3500	-14.469%	20	390	-99.912%
2026-03-30	13.2000	13.2700	13.2000	13.2700	+4.078%	5	389	-99.925%
2026-03-27	13.4100	13.4100	12.6400	12.7500	-18.790%	4	388	-99.922%
2026-03-26	16.4000	16.4000	15.7000	15.7000	-12.192%	6	385	-99.936%
2026-03-25	19.2900	19.2900	17.8800	17.8800	+3.772%	16	385	-99.944%
2026-03-24	17.3000	17.3000	16.7000	17.2300	+2.255%	21	370	-99.942%
2026-03-23	17.8100	17.9300	16.8000	16.8500	-1.404%	17	361	-99.941%
2026-03-20	16.6600	17.1400	16.5000	17.0900	-14.975%	6	346	-99.941%
2026-03-18	20.4500	20.4500	19.8500	20.1000	-18.060%	19	343	-99.950%
2026-03-17	23.3500	24.5300	23.3500	24.5300	+13.041%	22	326	-99.959%
2026-03-16	23.7100	23.8000	21.7000	21.7000	+3.728%	5	340	-99.954%
2026-03-13	21.9500	23.0000	20.9200	20.9200	+9.243%	10	336	-99.952%
2026-03-12	19.5500	19.5500	19.1500	19.1500	-3.526%	4	335	-99.948%
2026-03-11	19.8500	19.8500	19.8500	19.8500	-6.147%	3	337	-99.950%
2026-03-10	19.5000	21.3100	19.5000	21.1500	+9.077%	6	334	-99.953%
2026-03-06	19.5500	19.7500	19.1000	19.3900	-11.864%	84	337	-99.948%
2026-03-05	25.0000	25.0000	21.6500	22.0000	-15.870%	10	265	-99.955%
2026-03-04	26.5700	26.5700	25.6900	26.1500	+21.346%	50	261	-99.962%
2026-03-02	21.0900	22.4000	21.0900	21.5500	+21.751%	27	249	-99.954%
2026-02-27	18.4300	18.4300	17.5400	17.7000	-5.449%	65	249	-99.944%
2026-02-26	20.5500	20.5500	18.7000	18.7200	-10.857%	52	211	-99.947%
2026-02-25	18.2000	21.0000	18.2000	21.0000	+27.971%	5	186	-99.952%
2026-02-24	15.7500	16.4100	15.7500	16.4100	-4.035%	7	186	-99.939%
2026-02-23	17.1000	17.1000	17.1000	17.1000	-15.764%	2	181	-99.942%
2026-02-20	20.3000	20.3000	20.3000	20.3000	+10.627%	58	179	-99.951%
2026-02-19	18.0000	18.3500	18.0000	18.3500	-3.421%	5	179	-99.946%
2026-02-18	19.0000	19.0000	19.0000	19.0000	-13.832%	2	174	-99.947%
2026-02-13	22.0500	22.0500	22.0500	22.0500	+25.641%	3	169	-99.955%
2026-02-12	17.4000	17.6000	17.4000	17.5500	-5.999%	9	169	-99.943%
2026-02-11	20.4000	20.4000	18.6700	18.6700	-20.553%	2	162	-99.946%
2026-02-09	23.3000	23.5200	23.3000	23.5000	+4.028%	14	161	-99.957%
2026-02-06	21.8000	22.5900	21.8000	22.5900	+46.688%	4	161	-99.956%
2026-02-05	16.2200	16.2200	15.4000	15.4000	-25.061%	7	162	-99.935%
2026-02-03	19.8800	20.5500	19.8800	20.5500	-19.380%	17	164	-99.951%
2026-02-02	23.5000	27.8700	23.5000	25.4900	-7.745%	4	164	-99.961%
2026-01-30	25.2000	27.6300	25.2000	27.6300	+6.269%	2	161	-99.964%
2026-01-29	29.6000	29.6000	26.0000	26.0000	-23.507%	24	160	-99.962%
2026-01-28	36.5000	36.5000	33.3700	33.9900	-1.763%	4	152	-99.971%
2026-01-27	33.5600	35.0000	33.5600	34.6000	-2.232%	5	150	-99.971%
2026-01-26	36.3000	36.3000	35.3900	35.3900	-7.113%	4	149	-99.972%
2026-01-23	38.1000	38.1000	38.1000	38.1000	+3.252%	1	146	-99.974%
2026-01-22	38.1000	38.1000	36.7500	36.9000	-5.506%	19	146	-99.973%
2026-01-21	36.4900	39.0500	36.4900	39.0500	+6.957%	4	143	-99.974%
2026-01-20	36.4400	36.5900	36.4400	36.5100	-13.688%	7	140	-99.973%
2026-01-16	42.3000	42.3000	42.3000	42.3000	-6.643%	1	135	-99.976%
2026-01-15	46.0000	46.1300	44.3000	45.3100	-15.308%	11	135	-99.978%
2026-01-14	53.5000	53.5000	53.5000	53.5000	+24.825%	1	137	-99.981%
2026-01-13	40.3600	42.8600	39.7800	42.8600	+12.493%	14	136	-99.977%
2026-01-12	34.8500	38.1000	34.8300	38.1000	+8.919%	16	125	-99.974%
2026-01-09	37.8000	38.7000	34.6100	34.9800	-9.261%	224	126	-99.971%
2026-01-07	40.0900	42.5000	38.4500	38.5500	-0.900%	9	71	-99.974%
2026-01-06	41.0000	41.0000	38.9000	38.9000	-1.269%	3	67	-99.974%
2026-01-05	41.3400	41.3500	38.5000	39.4000	+4.620%	25	84	-99.975%
2026-01-02	37.7400	37.7400	37.6600	37.6600	+4.091%	21	84	-99.973%
2025-12-30	36.4700	36.4900	36.1700	36.1800	-9.550%	4	68	-99.972%
2025-12-23	40.0000	40.0000	40.0000	40.0000	-4.192%	2	68	-99.975%
2025-12-22	42.9600	42.9600	41.7500	41.7500	-4.243%	3	66	-99.976%
2025-12-19	43.6000	43.6000	43.6000	43.6000	+9.328%	2	63	-99.977%
2025-12-18	39.9600	39.9600	39.8800	39.8800	-8.637%	2	63	-99.975%
2025-12-17	45.3500	45.3500	43.6500	43.6500	-21.138%	50	63	-99.977%
2025-12-05	56.3000	56.3000	55.3500	55.3500	+6.442%	6	63	-99.982%
2025-12-01	45.1900	52.0000	45.1900	52.0000	-6.810%	6	67	-99.981%
2025-11-24	48.4500	55.8500	48.4500	55.8000	-46.603%	59	61	-99.982%
2025-11-07	104.2000	104.5000	104.2000	104.5000	+2.956%	2	2	-99.990%
2025-11-06	101.5000	101.5000	101.5000	101.5000	0.000%	2	1	-99.990%