Dark

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

EOD

Jul 1, 2026

1.05+36.364%(+0.28)361

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8000	1.3000	0.8000	1.0500	+36.364%	361	1,786	0.000%
2026-06-30	0.7000	0.8300	0.7000	0.7700	-23.762%	49	1,740	+36.364%
2026-06-29	0.7500	1.0300	0.5600	1.0100	+34.667%	78	1,704	+3.960%
2026-06-26	0.8500	0.9200	0.7400	0.7500	-23.469%	114	1,718	+40.000%
2026-06-25	1.0200	1.1000	0.9200	0.9800	-21.600%	92	1,722	+7.143%
2026-06-24	1.5000	1.5100	1.2100	1.2500	-25.595%	259	1,748	-16.000%
2026-06-23	2.0000	2.0000	1.6300	1.6800	-20.755%	72	1,825	-37.500%
2026-06-22	3.1500	3.2500	2.0800	2.1200	-25.874%	132	1,830	-50.472%
2026-06-18	3.3800	3.3800	2.5500	2.8600	-17.101%	202	1,844	-63.287%
2026-06-17	4.4000	4.5500	3.4500	3.4500	-16.867%	41	1,844	-69.565%
2026-06-16	5.7800	5.7800	4.1500	4.1500	-36.154%	37	1,844	-74.699%
2026-06-15	6.8500	7.5000	6.1600	6.5000	+30.000%	304	1,844	-83.846%
2026-06-12	3.8500	5.8800	3.8500	5.0000	+17.647%	95	1,660	-79.000%
2026-06-11	3.7000	4.4000	3.1700	4.2500	+14.865%	406	1,614	-75.294%
2026-06-10	4.3300	5.2000	3.7000	3.7000	-15.909%	516	1,779	-71.622%
2026-06-09	5.5000	5.6700	4.2000	4.4000	-31.677%	784	1,879	-76.136%
2026-06-08	6.7800	6.8000	6.4000	6.4400	+18.165%	546	1,933	-83.696%
2026-06-05	6.5000	6.5000	4.8900	5.4500	-30.307%	342	1,822	-80.734%
2026-06-04	8.2000	8.2000	6.9000	7.8200	+4.267%	264	1,825	-86.573%
2026-06-03	9.6900	10.4000	7.5000	7.5000	-25.150%	77	1,807	-86.000%
2026-06-02	10.8000	10.9500	9.4800	10.0200	-31.134%	535	1,829	-89.521%
2026-06-01	11.8000	15.9500	11.8000	14.5500	-19.613%	521	1,858	-92.784%
2026-05-29	13.4000	19.5700	13.4000	18.1000	+19.709%	507	1,720	-94.199%
2026-05-28	12.2600	15.5800	11.3000	15.1200	-1.498%	153	1,328	-93.056%
2026-05-27	16.7800	16.9000	15.2500	15.3500	-15.890%	224	1,307	-93.160%
2026-05-26	19.4800	22.2500	18.2500	18.2500	-0.707%	264	1,308	-94.247%
2026-05-22	21.3000	21.3000	18.3000	18.3800	-15.300%	43	1,247	-94.287%
2026-05-21	21.3300	23.3300	20.2000	21.7000	-6.142%	150	1,230	-95.161%
2026-05-20	23.2600	24.5000	23.0000	23.1200	+0.522%	54	1,230	-95.458%
2026-05-19	23.6400	24.1600	22.7900	23.0000	-2.128%	25	1,126	-95.435%
2026-05-18	22.5200	24.2500	21.4500	23.5000	-22.900%	119	1,126	-95.532%
2026-05-15	33.9400	33.9400	28.5000	30.4800	-21.846%	87	1,126	-96.555%
2026-05-14	29.9000	40.4400	29.9000	39.0000	+24.164%	18	1,098	-97.308%
2026-05-13	31.8500	32.7500	30.3100	31.4100	-10.052%	31	1,091	-96.657%
2026-05-12	36.9100	37.4800	34.0000	34.9200	-20.726%	12	1,091	-96.993%
2026-05-11	38.6000	44.0500	35.0700	44.0500	+17.781%	27	1,091	-97.616%
2026-05-08	32.1000	37.4000	32.1000	37.4000	+16.005%	15	1,091	-97.193%
2026-05-07	35.0000	35.0000	30.3500	32.2400	-15.158%	349	1,087	-96.743%
2026-05-06	39.0500	39.1500	35.5000	38.0000	-1.935%	22	1,109	-97.237%
2026-05-05	40.1200	40.1200	37.1700	38.7500	+6.720%	39	1,113	-97.290%
2026-05-04	35.2000	38.0000	34.4400	36.3100	+8.065%	30	1,112	-97.108%
2026-05-01	28.9000	33.6000	28.4500	33.6000	+29.981%	23	1,129	-96.875%
2026-04-30	23.1000	25.8500	23.0000	25.8500	+19.676%	24	1,129	-95.938%
2026-04-29	23.0200	23.1500	20.8000	21.6000	-17.241%	39	1,127	-95.139%
2026-04-28	24.7100	26.1000	23.2400	26.1000	-11.224%	18	1,137	-95.977%
2026-04-27	29.3400	33.3000	28.1600	29.4000	-3.607%	204	1,140	-96.429%
2026-04-24	32.0800	32.0800	29.2000	30.5000	-1.676%	295	1,199	-96.557%
2026-04-23	34.1700	36.2400	30.7600	31.0200	-14.545%	74	948	-96.615%
2026-04-22	34.2500	38.7900	34.2500	36.3000	+37.866%	188	937	-97.107%
2026-04-21	28.8100	31.4500	26.3300	26.3300	-13.388%	114	873	-96.012%
2026-04-20	27.0500	30.4300	25.7500	30.4000	+11.971%	662	873	-96.546%
2026-04-17	20.2000	32.8500	19.8100	27.1500	+55.143%	536	448	-96.133%
2026-04-16	16.6500	17.5000	16.6000	17.5000	+20.690%	26	423	-94.000%
2026-04-15	13.0400	14.5000	12.6000	14.5000	+16.000%	12	423	-92.759%
2026-04-14	13.1000	14.3500	12.5000	12.5000	+21.359%	38	418	-91.600%
2026-04-13	10.2100	10.3000	10.0100	10.3000	+3.518%	14	396	-89.806%
2026-04-10	9.9500	9.9500	9.9500	9.9500	-2.451%	1	399	-89.447%
2026-04-09	9.5000	10.7500	9.5000	10.2000	+5.155%	312	399	-89.706%
2026-04-08	9.7500	9.7500	9.7000	9.7000	+5.435%	4	422	-89.175%
2026-04-07	9.1500	9.2500	9.1000	9.2000	-9.627%	10	420	-88.587%
2026-04-06	9.8000	10.6000	9.8000	10.1800	+16.343%	26	419	-89.686%
2026-04-02	8.1400	9.3500	7.9000	8.7500	-13.793%	67	365	-88.000%
2026-04-01	10.9000	10.9000	10.0000	10.1500	-0.976%	16	365	-89.655%
2026-03-31	10.1000	10.2500	9.7000	10.2500	+0.490%	19	369	-89.756%
2026-03-30	11.5100	11.5100	10.1500	10.2000	-13.118%	6	375	-89.706%
2026-03-27	12.0000	12.0000	11.0000	11.7400	-16.143%	65	370	-91.056%
2026-03-26	15.1000	15.1000	14.0000	14.0000	-12.773%	27	358	-92.500%
2026-03-25	16.0300	16.0500	16.0300	16.0500	+9.184%	10	341	-93.458%
2026-03-24	16.1000	16.6000	14.7000	14.7000	-8.125%	56	333	-92.857%
2026-03-23	16.3000	16.3000	14.8600	16.0000	-1.235%	18	290	-93.438%
2026-03-20	15.3800	16.2000	15.3800	16.2000	-6.358%	13	279	-93.519%
2026-03-19	16.3000	17.3000	15.7000	17.3000	-6.739%	12	286	-93.931%
2026-03-18	19.2700	19.2700	18.5500	18.5500	-15.987%	6	283	-94.340%
2026-03-17	21.9500	23.0100	21.3000	22.0800	+2.459%	23	287	-95.245%
2026-03-16	21.8300	21.8500	20.4000	21.5500	+15.241%	28	279	-95.128%
2026-03-13	21.0000	21.0000	18.7000	18.7000	+8.280%	2	265	-94.385%
2026-03-12	17.2500	17.4000	17.0500	17.2700	-3.249%	9	265	-93.920%
2026-03-11	19.1300	19.1300	17.8500	17.8500	-7.465%	4	260	-94.118%
2026-03-10	19.2900	19.2900	19.2900	19.2900	+2.063%	1	263	-94.557%
2026-03-09	18.9000	18.9000	18.9000	18.9000	+8.808%	1	264	-94.444%
2026-03-06	18.2000	18.4000	17.3700	17.3700	-15.268%	84	268	-93.955%
2026-03-05	20.3800	20.8800	20.1600	20.5000	-13.502%	4	217	-94.878%
2026-03-04	23.7700	24.9900	23.2100	23.7000	+25.729%	10	213	-95.570%
2026-03-03	18.8800	18.8800	18.8500	18.8500	-8.495%	2	211	-94.430%
2026-03-02	20.6000	20.6000	20.6000	20.6000	+22.985%	4	212	-94.903%
2026-02-27	17.1000	17.1000	16.7500	16.7500	-4.011%	40	216	-93.731%
2026-02-26	17.8000	18.6500	17.4500	17.4500	-12.091%	109	196	-93.983%
2026-02-25	19.8500	19.8500	19.8500	19.8500	+32.687%	4	147	-94.710%
2026-02-24	14.9600	14.9600	14.9600	14.9600	-4.592%	1	147	-92.981%
2026-02-23	15.5000	15.6800	15.5000	15.6800	-18.376%	2	147	-93.304%
2026-02-20	19.2900	20.2000	19.2100	19.2100	+16.778%	9	147	-94.534%
2026-02-19	16.4500	16.4500	16.4500	16.4500	-10.549%	1	152	-93.617%
2026-02-17	18.3900	18.3900	18.3900	18.3900	-12.429%	2	152	-94.290%
2026-02-13	20.1500	21.0000	20.1500	21.0000	+30.678%	2	151	-95.000%
2026-02-12	16.4700	16.4700	15.9000	16.0700	-10.173%	5	151	-93.466%
2026-02-11	18.3500	18.3500	17.8900	17.8900	-19.955%	4	149	-94.131%
2026-02-10	22.8100	22.9600	22.3500	22.3500	-0.799%	8	145	-95.302%
2026-02-09	21.9500	22.5300	21.9300	22.5300	+11.259%	71	141	-95.340%
2026-02-06	17.3200	20.2500	17.3200	20.2500	+44.128%	26	119	-94.815%
2026-02-05	16.5000	16.5000	14.0500	14.0500	-27.202%	60	118	-92.527%
2026-02-04	19.5500	19.5600	19.3000	19.3000	+2.333%	3	92	-94.560%
2026-02-03	22.5500	22.6400	18.6000	18.8600	-17.281%	8	91	-94.433%
2026-02-02	24.9000	24.9000	22.8000	22.8000	-2.355%	13	88	-95.395%
2026-01-30	24.3500	24.3500	23.3500	23.3500	+0.215%	2	95	-95.503%
2026-01-29	28.5300	28.5300	22.8000	23.3000	-27.752%	26	94	-95.494%
2026-01-28	32.0000	32.5000	31.7100	32.2500	-2.568%	5	94	-96.744%
2026-01-26	33.1000	33.1000	33.1000	33.1000	-8.437%	1	93	-96.828%
2026-01-23	35.2200	38.2500	35.2200	36.1500	+4.179%	4	92	-97.095%
2026-01-22	34.6700	34.7000	34.3500	34.7000	+0.231%	3	93	-96.974%
2026-01-21	34.5000	34.6400	34.5000	34.6200	+0.727%	3	94	-96.967%
2026-01-20	34.5000	34.9600	34.3700	34.3700	-17.657%	4	95	-96.945%
2026-01-16	40.5000	41.7400	40.5000	41.7400	+1.385%	2	90	-97.484%
2026-01-15	41.1700	41.1700	41.1700	41.1700	-12.217%	1	90	-97.450%
2026-01-14	52.0000	52.0000	46.9000	46.9000	+12.632%	6	90	-97.761%
2026-01-13	37.8800	42.0000	37.8800	41.6400	+22.471%	34	92	-97.478%
2026-01-09	38.6000	38.6000	34.0000	34.0000	-16.153%	6	74	-96.912%
2026-01-08	38.8600	40.5500	38.8600	40.5500	+12.389%	2	75	-97.411%
2026-01-07	39.4300	39.4300	36.0800	36.0800	+3.086%	11	73	-97.090%
2026-01-06	36.7200	36.7200	35.0000	35.0000	+3.032%	2	63	-97.000%
2026-01-02	34.1100	34.1100	33.9700	33.9700	+7.841%	4	62	-96.909%
2025-12-31	31.5000	31.5000	31.5000	31.5000	-7.326%	10	59	-96.667%
2025-12-30	34.5900	34.6000	33.9700	33.9900	-1.134%	38	59	-96.911%
2025-12-29	34.6400	34.6400	34.3800	34.3800	-0.406%	2	44	-96.946%
2025-12-26	34.5200	34.5200	34.5200	34.5200	-4.084%	1	42	-96.958%
2025-12-23	35.9900	35.9900	35.9900	35.9900	-12.348%	1	41	-97.083%
2025-12-19	41.6300	41.6300	40.9800	41.0600	+3.687%	4	42	-97.443%
2025-12-18	41.9300	41.9300	39.6000	39.6000	-8.142%	2	41	-97.348%
2025-12-16	44.4500	44.4500	41.9000	43.1100	+5.636%	8	41	-97.564%
2025-12-15	46.0000	46.0000	40.8100	40.8100	-20.880%	3	42	-97.427%
2025-12-12	51.5800	51.5800	51.5800	51.5800	+1.137%	1	43	-97.964%
2025-12-11	51.0000	51.0000	51.0000	51.0000	-12.341%	2	42	-97.941%
2025-12-10	57.0000	58.1800	57.0000	58.1800	-5.398%	21	42	-98.195%
2025-12-04	61.5000	61.5000	61.5000	61.5000	+38.983%	2	42	-98.293%
2025-12-01	41.0000	44.2500	41.0000	44.2500	-9.896%	3	42	-97.627%
2025-11-25	49.0900	49.1100	49.0900	49.1100	-0.244%	30	39	-97.862%
2025-11-24	49.2300	49.2300	49.2300	49.2300	-4.961%	2	17	-97.867%
2025-11-21	51.8000	51.8000	51.8000	51.8000	-14.309%	1	17	-97.973%
2025-11-19	60.4500	60.4500	60.4500	60.4500	-12.984%	1	16	-98.263%
2025-11-14	69.4700	69.4700	69.4700	69.4700	-15.394%	1	16	-98.489%
2025-11-13	82.6000	82.6000	82.1100	82.1100	-17.849%	20	16	-98.721%
2025-11-06	99.5500	99.9500	99.2000	99.9500	0.000%	12	6	-98.949%