Dark

MSTR20260821C170
MSTR Aug 21 2026 170.00 Call (MSTR260821C00170000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1900	0.1900	0.0100	0.0100	0.000%	96	3,218	0.000%
2026-08-19	0.0100	0.0300	0.0100	0.0100	0.000%	79	3,177	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	33	3,173	0.000%
2026-08-14	0.0100	0.0200	0.0100	0.0100	0.000%	83	3,178	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	-85.714%	3	3,193	0.000%
2026-08-12	0.0400	0.0700	0.0100	0.0700	+133.333%	152	3,195	-85.714%
2026-08-11	0.0400	0.0400	0.0300	0.0300	-25.000%	3	3,206	-66.667%
2026-08-10	0.0300	0.0400	0.0300	0.0400	-20.000%	463	3,209	-75.000%
2026-08-07	0.0600	0.0600	0.0500	0.0500	0.000%	2	2,964	-80.000%
2026-08-06	0.0600	0.0600	0.0500	0.0500	-58.333%	8	2,964	-80.000%
2026-08-05	0.0700	0.1200	0.0700	0.1200	+20.000%	11	2,967	-91.667%
2026-08-04	0.0900	0.1000	0.0600	0.1000	+42.857%	7	2,968	-90.000%
2026-08-03	0.0700	0.1800	0.0300	0.0700	-22.222%	22	2,968	-85.714%
2026-07-31	0.4700	0.4700	0.0800	0.0900	-43.750%	35	2,985	-88.889%
2026-07-30	0.1500	0.1600	0.1500	0.1600	-15.789%	5	3,014	-93.750%
2026-07-29	0.1500	0.1900	0.1400	0.1900	+18.750%	46	3,014	-94.737%
2026-07-28	0.1500	0.1700	0.1500	0.1600	-5.882%	4	2,980	-93.750%
2026-07-27	0.1800	0.2100	0.1600	0.1700	-5.556%	216	2,981	-94.118%
2026-07-24	0.1600	0.2000	0.1600	0.1800	-14.286%	5	3,037	-94.444%
2026-07-23	0.3000	0.3100	0.2100	0.2100	-38.235%	162	3,034	-95.238%
2026-07-22	0.3700	0.3900	0.3400	0.3400	-20.930%	23	2,978	-97.059%
2026-07-21	0.4200	0.5700	0.3500	0.4300	+7.500%	159	2,979	-97.674%
2026-07-20	0.3500	0.4600	0.3200	0.4000	+14.286%	56	3,006	-97.500%
2026-07-17	0.3600	0.3600	0.3000	0.3500	-20.455%	5	2,996	-97.143%
2026-07-16	0.5000	0.5000	0.4300	0.4400	-22.807%	33	2,997	-97.727%
2026-07-15	0.7300	0.7300	0.5600	0.5700	-5.000%	189	2,997	-98.246%
2026-07-14	0.5500	0.6700	0.5300	0.6000	+20.000%	147	2,985	-98.333%
2026-07-13	0.4900	0.5200	0.4700	0.5000	-16.667%	188	3,011	-98.000%
2026-07-10	0.8400	0.8400	0.6000	0.6000	-11.765%	73	3,189	-98.333%
2026-07-09	0.8000	0.9300	0.6800	0.6800	-20.930%	49	3,152	-98.529%
2026-07-08	0.8300	0.9600	0.8300	0.8600	-30.081%	294	3,135	-98.837%
2026-07-07	1.1800	1.3800	1.1500	1.2300	-21.656%	35	2,919	-99.187%
2026-07-06	1.0600	1.8100	1.0600	1.5700	+4.667%	1,582	2,915	-99.363%
2026-07-02	1.3700	1.8000	1.3700	1.5000	+42.857%	169	1,786	-99.333%
2026-07-01	0.8000	1.3000	0.8000	1.0500	+36.364%	361	1,786	-99.048%
2026-06-30	0.7000	0.8300	0.7000	0.7700	-23.762%	49	1,740	-98.701%
2026-06-29	0.7500	1.0300	0.5600	1.0100	+34.667%	78	1,704	-99.010%
2026-06-26	0.8500	0.9200	0.7400	0.7500	-23.469%	114	1,718	-98.667%
2026-06-25	1.0200	1.1000	0.9200	0.9800	-21.600%	92	1,722	-98.980%
2026-06-24	1.5000	1.5100	1.2100	1.2500	-25.595%	259	1,748	-99.200%
2026-06-23	2.0000	2.0000	1.6300	1.6800	-20.755%	72	1,825	-99.405%
2026-06-22	3.1500	3.2500	2.0800	2.1200	-25.874%	132	1,830	-99.528%
2026-06-18	3.3800	3.3800	2.5500	2.8600	-17.101%	202	1,844	-99.650%
2026-06-17	4.4000	4.5500	3.4500	3.4500	-16.867%	41	1,844	-99.710%
2026-06-16	5.7800	5.7800	4.1500	4.1500	-36.154%	37	1,844	-99.759%
2026-06-15	6.8500	7.5000	6.1600	6.5000	+30.000%	304	1,844	-99.846%
2026-06-12	3.8500	5.8800	3.8500	5.0000	+17.647%	95	1,660	-99.800%
2026-06-11	3.7000	4.4000	3.1700	4.2500	+14.865%	406	1,614	-99.765%
2026-06-10	4.3300	5.2000	3.7000	3.7000	-15.909%	516	1,779	-99.730%
2026-06-09	5.5000	5.6700	4.2000	4.4000	-31.677%	784	1,879	-99.773%
2026-06-08	6.7800	6.8000	6.4000	6.4400	+18.165%	546	1,933	-99.845%
2026-06-05	6.5000	6.5000	4.8900	5.4500	-30.307%	342	1,822	-99.817%
2026-06-04	8.2000	8.2000	6.9000	7.8200	+4.267%	264	1,825	-99.872%
2026-06-03	9.6900	10.4000	7.5000	7.5000	-25.150%	77	1,807	-99.867%
2026-06-02	10.8000	10.9500	9.4800	10.0200	-31.134%	535	1,829	-99.900%
2026-06-01	11.8000	15.9500	11.8000	14.5500	-19.613%	521	1,858	-99.931%
2026-05-29	13.4000	19.5700	13.4000	18.1000	+19.709%	507	1,720	-99.945%
2026-05-28	12.2600	15.5800	11.3000	15.1200	-1.498%	153	1,328	-99.934%
2026-05-27	16.7800	16.9000	15.2500	15.3500	-15.890%	224	1,307	-99.935%
2026-05-26	19.4800	22.2500	18.2500	18.2500	-0.707%	264	1,308	-99.945%
2026-05-22	21.3000	21.3000	18.3000	18.3800	-15.300%	43	1,247	-99.946%
2026-05-21	21.3300	23.3300	20.2000	21.7000	-6.142%	150	1,230	-99.954%
2026-05-20	23.2600	24.5000	23.0000	23.1200	+0.522%	54	1,230	-99.957%
2026-05-19	23.6400	24.1600	22.7900	23.0000	-2.128%	25	1,126	-99.957%
2026-05-18	22.5200	24.2500	21.4500	23.5000	-22.900%	119	1,126	-99.957%
2026-05-15	33.9400	33.9400	28.5000	30.4800	-21.846%	87	1,126	-99.967%
2026-05-14	29.9000	40.4400	29.9000	39.0000	+24.164%	18	1,098	-99.974%
2026-05-13	31.8500	32.7500	30.3100	31.4100	-10.052%	31	1,091	-99.968%
2026-05-12	36.9100	37.4800	34.0000	34.9200	-20.726%	12	1,091	-99.971%
2026-05-11	38.6000	44.0500	35.0700	44.0500	+17.781%	27	1,091	-99.977%
2026-05-08	32.1000	37.4000	32.1000	37.4000	+16.005%	15	1,091	-99.973%
2026-05-07	35.0000	35.0000	30.3500	32.2400	-15.158%	349	1,087	-99.969%
2026-05-06	39.0500	39.1500	35.5000	38.0000	-1.935%	22	1,109	-99.974%
2026-05-05	40.1200	40.1200	37.1700	38.7500	+6.720%	39	1,113	-99.974%
2026-05-04	35.2000	38.0000	34.4400	36.3100	+8.065%	30	1,112	-99.972%
2026-05-01	28.9000	33.6000	28.4500	33.6000	+29.981%	23	1,129	-99.970%
2026-04-30	23.1000	25.8500	23.0000	25.8500	+19.676%	24	1,129	-99.961%
2026-04-29	23.0200	23.1500	20.8000	21.6000	-17.241%	39	1,127	-99.954%
2026-04-28	24.7100	26.1000	23.2400	26.1000	-11.224%	18	1,137	-99.962%
2026-04-27	29.3400	33.3000	28.1600	29.4000	-3.607%	204	1,140	-99.966%
2026-04-24	32.0800	32.0800	29.2000	30.5000	-1.676%	295	1,199	-99.967%
2026-04-23	34.1700	36.2400	30.7600	31.0200	-14.545%	74	948	-99.968%
2026-04-22	34.2500	38.7900	34.2500	36.3000	+37.866%	188	937	-99.972%
2026-04-21	28.8100	31.4500	26.3300	26.3300	-13.388%	114	873	-99.962%
2026-04-20	27.0500	30.4300	25.7500	30.4000	+11.971%	662	873	-99.967%
2026-04-17	20.2000	32.8500	19.8100	27.1500	+55.143%	536	448	-99.963%
2026-04-16	16.6500	17.5000	16.6000	17.5000	+20.690%	26	423	-99.943%
2026-04-15	13.0400	14.5000	12.6000	14.5000	+16.000%	12	423	-99.931%
2026-04-14	13.1000	14.3500	12.5000	12.5000	+21.359%	38	418	-99.920%
2026-04-13	10.2100	10.3000	10.0100	10.3000	+3.518%	14	396	-99.903%
2026-04-10	9.9500	9.9500	9.9500	9.9500	-2.451%	1	399	-99.899%
2026-04-09	9.5000	10.7500	9.5000	10.2000	+5.155%	312	399	-99.902%
2026-04-08	9.7500	9.7500	9.7000	9.7000	+5.435%	4	422	-99.897%
2026-04-07	9.1500	9.2500	9.1000	9.2000	-9.627%	10	420	-99.891%
2026-04-06	9.8000	10.6000	9.8000	10.1800	+16.343%	26	419	-99.902%
2026-04-02	8.1400	9.3500	7.9000	8.7500	-13.793%	67	365	-99.886%
2026-04-01	10.9000	10.9000	10.0000	10.1500	-0.976%	16	365	-99.901%
2026-03-31	10.1000	10.2500	9.7000	10.2500	+0.490%	19	369	-99.902%
2026-03-30	11.5100	11.5100	10.1500	10.2000	-13.118%	6	375	-99.902%
2026-03-27	12.0000	12.0000	11.0000	11.7400	-16.143%	65	370	-99.915%
2026-03-26	15.1000	15.1000	14.0000	14.0000	-12.773%	27	358	-99.929%
2026-03-25	16.0300	16.0500	16.0300	16.0500	+9.184%	10	341	-99.938%
2026-03-24	16.1000	16.6000	14.7000	14.7000	-8.125%	56	333	-99.932%
2026-03-23	16.3000	16.3000	14.8600	16.0000	-1.235%	18	290	-99.938%
2026-03-20	15.3800	16.2000	15.3800	16.2000	-6.358%	13	279	-99.938%
2026-03-19	16.3000	17.3000	15.7000	17.3000	-6.739%	12	286	-99.942%
2026-03-18	19.2700	19.2700	18.5500	18.5500	-15.987%	6	283	-99.946%
2026-03-17	21.9500	23.0100	21.3000	22.0800	+2.459%	23	287	-99.955%
2026-03-16	21.8300	21.8500	20.4000	21.5500	+15.241%	28	279	-99.954%
2026-03-13	21.0000	21.0000	18.7000	18.7000	+8.280%	2	265	-99.947%
2026-03-12	17.2500	17.4000	17.0500	17.2700	-3.249%	9	265	-99.942%
2026-03-11	19.1300	19.1300	17.8500	17.8500	-7.465%	4	260	-99.944%
2026-03-10	19.2900	19.2900	19.2900	19.2900	+2.063%	1	263	-99.948%
2026-03-09	18.9000	18.9000	18.9000	18.9000	+8.808%	1	264	-99.947%
2026-03-06	18.2000	18.4000	17.3700	17.3700	-15.268%	84	268	-99.942%
2026-03-05	20.3800	20.8800	20.1600	20.5000	-13.502%	4	217	-99.951%
2026-03-04	23.7700	24.9900	23.2100	23.7000	+25.729%	10	213	-99.958%
2026-03-03	18.8800	18.8800	18.8500	18.8500	-8.495%	2	211	-99.947%
2026-03-02	20.6000	20.6000	20.6000	20.6000	+22.985%	4	212	-99.951%
2026-02-27	17.1000	17.1000	16.7500	16.7500	-4.011%	40	216	-99.940%
2026-02-26	17.8000	18.6500	17.4500	17.4500	-12.091%	109	196	-99.943%
2026-02-25	19.8500	19.8500	19.8500	19.8500	+32.687%	4	147	-99.950%
2026-02-24	14.9600	14.9600	14.9600	14.9600	-4.592%	1	147	-99.933%
2026-02-23	15.5000	15.6800	15.5000	15.6800	-18.376%	2	147	-99.936%
2026-02-20	19.2900	20.2000	19.2100	19.2100	+16.778%	9	147	-99.948%
2026-02-19	16.4500	16.4500	16.4500	16.4500	-10.549%	1	152	-99.939%
2026-02-17	18.3900	18.3900	18.3900	18.3900	-12.429%	2	152	-99.946%
2026-02-13	20.1500	21.0000	20.1500	21.0000	+30.678%	2	151	-99.952%
2026-02-12	16.4700	16.4700	15.9000	16.0700	-10.173%	5	151	-99.938%
2026-02-11	18.3500	18.3500	17.8900	17.8900	-19.955%	4	149	-99.944%
2026-02-10	22.8100	22.9600	22.3500	22.3500	-0.799%	8	145	-99.955%
2026-02-09	21.9500	22.5300	21.9300	22.5300	+11.259%	71	141	-99.956%
2026-02-06	17.3200	20.2500	17.3200	20.2500	+44.128%	26	119	-99.951%
2026-02-05	16.5000	16.5000	14.0500	14.0500	-27.202%	60	118	-99.929%
2026-02-04	19.5500	19.5600	19.3000	19.3000	+2.333%	3	92	-99.948%
2026-02-03	22.5500	22.6400	18.6000	18.8600	-17.281%	8	91	-99.947%
2026-02-02	24.9000	24.9000	22.8000	22.8000	-2.355%	13	88	-99.956%
2026-01-30	24.3500	24.3500	23.3500	23.3500	+0.215%	2	95	-99.957%
2026-01-29	28.5300	28.5300	22.8000	23.3000	-27.752%	26	94	-99.957%
2026-01-28	32.0000	32.5000	31.7100	32.2500	-2.568%	5	94	-99.969%
2026-01-26	33.1000	33.1000	33.1000	33.1000	-8.437%	1	93	-99.970%
2026-01-23	35.2200	38.2500	35.2200	36.1500	+4.179%	4	92	-99.972%
2026-01-22	34.6700	34.7000	34.3500	34.7000	+0.231%	3	93	-99.971%
2026-01-21	34.5000	34.6400	34.5000	34.6200	+0.727%	3	94	-99.971%
2026-01-20	34.5000	34.9600	34.3700	34.3700	-17.657%	4	95	-99.971%
2026-01-16	40.5000	41.7400	40.5000	41.7400	+1.385%	2	90	-99.976%
2026-01-15	41.1700	41.1700	41.1700	41.1700	-12.217%	1	90	-99.976%
2026-01-14	52.0000	52.0000	46.9000	46.9000	+12.632%	6	90	-99.979%
2026-01-13	37.8800	42.0000	37.8800	41.6400	+22.471%	34	92	-99.976%
2026-01-09	38.6000	38.6000	34.0000	34.0000	-16.153%	6	74	-99.971%
2026-01-08	38.8600	40.5500	38.8600	40.5500	+12.389%	2	75	-99.975%
2026-01-07	39.4300	39.4300	36.0800	36.0800	+3.086%	11	73	-99.972%
2026-01-06	36.7200	36.7200	35.0000	35.0000	+3.032%	2	63	-99.971%
2026-01-02	34.1100	34.1100	33.9700	33.9700	+7.841%	4	62	-99.971%
2025-12-31	31.5000	31.5000	31.5000	31.5000	-7.326%	10	59	-99.968%
2025-12-30	34.5900	34.6000	33.9700	33.9900	-1.134%	38	59	-99.971%
2025-12-29	34.6400	34.6400	34.3800	34.3800	-0.406%	2	44	-99.971%
2025-12-26	34.5200	34.5200	34.5200	34.5200	-4.084%	1	42	-99.971%
2025-12-23	35.9900	35.9900	35.9900	35.9900	-12.348%	1	41	-99.972%
2025-12-19	41.6300	41.6300	40.9800	41.0600	+3.687%	4	42	-99.976%
2025-12-18	41.9300	41.9300	39.6000	39.6000	-8.142%	2	41	-99.975%
2025-12-16	44.4500	44.4500	41.9000	43.1100	+5.636%	8	41	-99.977%
2025-12-15	46.0000	46.0000	40.8100	40.8100	-20.880%	3	42	-99.975%
2025-12-12	51.5800	51.5800	51.5800	51.5800	+1.137%	1	43	-99.981%
2025-12-11	51.0000	51.0000	51.0000	51.0000	-12.341%	2	42	-99.980%
2025-12-10	57.0000	58.1800	57.0000	58.1800	-5.398%	21	42	-99.983%
2025-12-04	61.5000	61.5000	61.5000	61.5000	+38.983%	2	42	-99.984%
2025-12-01	41.0000	44.2500	41.0000	44.2500	-9.896%	3	42	-99.977%
2025-11-25	49.0900	49.1100	49.0900	49.1100	-0.244%	30	39	-99.980%
2025-11-24	49.2300	49.2300	49.2300	49.2300	-4.961%	2	17	-99.980%
2025-11-21	51.8000	51.8000	51.8000	51.8000	-14.309%	1	17	-99.981%
2025-11-19	60.4500	60.4500	60.4500	60.4500	-12.984%	1	16	-99.983%
2025-11-14	69.4700	69.4700	69.4700	69.4700	-15.394%	1	16	-99.986%
2025-11-13	82.6000	82.6000	82.1100	82.1100	-17.849%	20	16	-99.988%
2025-11-06	99.5500	99.9500	99.2000	99.9500	0.000%	12	6	-99.990%