Dark

MSTR20260821C175
MSTR Aug 21 2026 175.00 Call (MSTR260821C00175000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0200	0.0100	0.0100	0.000%	50	2,527	0.000%
2026-08-19	0.0100	0.0200	0.0100	0.0100	0.000%	349	2,479	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	7	2,274	0.000%
2026-08-14	0.0400	0.0400	0.0100	0.0100	0.000%	6	2,281	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,285	0.000%
2026-08-12	0.0200	0.0200	0.0200	0.0200	0.000%	5	2,286	-50.000%
2026-08-11	0.0600	0.0600	0.0200	0.0200	0.000%	9	2,290	-50.000%
2026-08-10	0.0400	0.0400	0.0200	0.0200	-71.429%	27	2,289	-50.000%
2026-08-07	0.0500	0.0800	0.0100	0.0700	+16.667%	318	2,267	-85.714%
2026-08-06	0.0600	0.0600	0.0600	0.0600	-14.286%	3	2,515	-83.333%
2026-08-05	0.0100	0.1000	0.0100	0.0700	-12.500%	43	2,514	-85.714%
2026-08-04	0.0800	0.0800	0.0500	0.0800	+14.286%	47	2,483	-87.500%
2026-08-03	0.0700	0.0900	0.0600	0.0700	-22.222%	9	2,449	-85.714%
2026-07-31	0.1200	0.1200	0.0700	0.0900	-43.750%	7	2,453	-88.889%
2026-07-30	0.1200	0.1600	0.1200	0.1600	+6.667%	2	2,455	-93.750%
2026-07-29	0.1500	0.1500	0.1500	0.1500	0.000%	7	2,455	-93.333%
2026-07-28	0.1000	0.1500	0.1000	0.1500	-11.765%	7	2,452	-93.333%
2026-07-27	0.1500	0.1900	0.1500	0.1700	+6.250%	34	2,454	-94.118%
2026-07-24	0.2000	0.2000	0.1600	0.1600	-15.789%	6	2,439	-93.750%
2026-07-23	0.1800	0.2000	0.1700	0.1900	-38.710%	40	2,441	-94.737%
2026-07-22	0.3700	0.3700	0.3100	0.3100	-24.390%	35	2,443	-96.774%
2026-07-21	0.3500	0.4400	0.3300	0.4100	+28.125%	50	2,457	-97.561%
2026-07-20	0.3700	0.3800	0.2700	0.3200	+3.226%	82	2,481	-96.875%
2026-07-17	0.3400	0.3400	0.2800	0.3100	-24.390%	322	2,477	-96.774%
2026-07-16	0.4300	0.4300	0.3500	0.4100	-10.870%	69	2,285	-97.561%
2026-07-15	0.5600	0.5600	0.4600	0.4600	-16.364%	10	2,336	-97.826%
2026-07-14	0.4500	0.5500	0.4500	0.5500	+37.500%	17	2,335	-98.182%
2026-07-13	0.4600	0.4600	0.4000	0.4000	-21.569%	52	2,335	-97.500%
2026-07-10	0.6200	0.6200	0.5100	0.5100	-15.000%	39	2,338	-98.039%
2026-07-09	0.7200	0.7500	0.5900	0.6000	-23.077%	66	2,321	-98.333%
2026-07-08	0.8300	0.8300	0.7400	0.7800	-25.714%	443	2,305	-98.718%
2026-07-07	1.0500	1.3000	1.0000	1.0500	-20.455%	37	1,905	-99.048%
2026-07-06	1.2900	1.5500	1.0800	1.3200	+0.763%	111	1,898	-99.242%
2026-07-02	1.2200	1.5700	1.2000	1.3100	+42.391%	89	1,765	-99.237%
2026-07-01	0.8600	1.1100	0.8600	0.9200	+33.333%	54	1,765	-98.913%
2026-06-30	0.6800	0.6900	0.6300	0.6900	-18.824%	28	1,767	-98.551%
2026-06-29	0.7900	0.8900	0.5100	0.8500	+26.866%	116	1,791	-98.824%
2026-06-26	0.7500	0.7800	0.6400	0.6700	-25.556%	57	1,788	-98.507%
2026-06-25	1.0000	1.0500	0.8300	0.9000	-30.233%	104	1,803	-98.889%
2026-06-24	1.3000	1.3000	1.1000	1.2900	-13.423%	76	1,832	-99.225%
2026-06-23	1.7000	1.7100	1.4300	1.4900	-19.892%	46	1,820	-99.329%
2026-06-22	2.7000	2.8200	1.8500	1.8600	-25.600%	227	1,824	-99.462%
2026-06-18	2.9000	2.9000	2.2000	2.5000	-18.033%	99	1,685	-99.600%
2026-06-17	3.8500	4.0500	3.0500	3.0500	-17.568%	352	1,685	-99.672%
2026-06-16	5.0500	5.0500	3.7000	3.7000	-35.088%	95	1,685	-99.730%
2026-06-15	6.3000	6.5500	5.4000	5.7000	+30.137%	106	1,673	-99.825%
2026-06-12	3.5000	5.5000	3.5000	4.3800	+14.961%	51	1,703	-99.772%
2026-06-11	3.3000	3.8100	2.9400	3.8100	+15.805%	33	1,706	-99.738%
2026-06-10	3.7000	4.3000	3.2900	3.2900	-13.421%	45	1,691	-99.696%
2026-06-09	4.7000	4.7000	3.6000	3.8000	-35.811%	1,110	1,705	-99.737%
2026-06-08	5.5500	6.1500	5.5500	5.9200	+23.333%	74	1,714	-99.831%
2026-06-05	6.0000	6.0000	4.2500	4.8000	-32.961%	232	1,674	-99.792%
2026-06-04	6.9900	7.4000	6.1500	7.1600	+4.526%	165	1,694	-99.860%
2026-06-03	8.9000	8.9000	6.8500	6.8500	-23.889%	172	1,606	-99.854%
2026-06-02	9.9200	10.0500	8.5000	9.0000	-32.584%	627	1,538	-99.889%
2026-06-01	12.0500	14.1900	11.9900	13.3500	-19.238%	985	1,304	-99.925%
2026-05-29	12.5000	17.8000	11.9000	16.5300	+22.083%	62	967	-99.940%
2026-05-28	10.2500	14.1400	10.2500	13.5400	-4.446%	80	961	-99.926%
2026-05-27	14.7900	15.3000	14.1500	14.1700	-14.741%	36	966	-99.929%
2026-05-26	18.0500	19.7000	16.5000	16.6200	+0.120%	38	950	-99.940%
2026-05-22	19.4200	19.5100	16.6000	16.6000	-16.708%	271	928	-99.940%
2026-05-21	19.6500	21.1000	18.5000	19.9300	-6.079%	161	996	-99.950%
2026-05-20	20.9000	22.6000	20.9000	21.2200	+2.019%	24	996	-99.953%
2026-05-19	20.8000	21.6000	20.8000	20.8000	+5.051%	34	1,052	-99.952%
2026-05-18	23.0100	24.1000	19.6000	19.8000	-29.986%	45	1,052	-99.949%
2026-05-15	32.2500	32.2500	26.0000	28.2800	-18.313%	253	1,052	-99.965%
2026-05-14	28.0000	38.3900	27.5000	34.6200	+19.585%	89	955	-99.971%
2026-05-13	30.2300	30.2300	27.7300	28.9500	-12.932%	32	936	-99.965%
2026-05-12	34.2700	34.6200	31.4000	33.2500	-17.881%	15	936	-99.970%
2026-05-11	34.7000	40.4900	33.9600	40.4900	+19.088%	30	936	-99.975%
2026-05-08	29.9400	34.6200	29.9400	34.0000	+15.843%	14	942	-99.971%
2026-05-07	32.7200	32.7200	28.7900	29.3500	-14.431%	78	932	-99.966%
2026-05-06	36.0000	36.0000	32.7500	34.3000	-6.284%	713	887	-99.971%
2026-05-05	38.4500	38.4500	34.9600	36.6000	+8.380%	21	423	-99.973%
2026-05-04	31.9000	35.0100	30.4500	33.7700	+13.132%	60	425	-99.970%
2026-05-01	27.8000	31.6700	27.0100	29.8500	+25.420%	187	413	-99.966%
2026-04-30	22.3300	23.8000	22.3300	23.8000	+22.491%	25	413	-99.958%
2026-04-29	22.6300	22.6300	19.2500	19.4300	-19.277%	44	410	-99.949%
2026-04-28	23.1100	24.3300	21.4100	24.0700	-8.130%	16	398	-99.958%
2026-04-27	27.5000	31.0000	26.2000	26.2000	-6.429%	27	399	-99.962%
2026-04-24	30.4900	30.4900	27.0400	28.0000	-2.913%	28	395	-99.964%
2026-04-23	30.1700	33.9000	28.7500	28.8400	-14.624%	27	397	-99.965%
2026-04-22	33.0000	36.2100	31.3900	33.7800	+27.328%	123	380	-99.970%
2026-04-21	27.6200	29.0200	26.1700	26.5300	-5.587%	46	374	-99.962%
2026-04-20	24.5700	28.1000	23.5900	28.1000	+9.042%	61	354	-99.964%
2026-04-17	18.2300	30.8500	18.2300	25.7700	+89.207%	265	360	-99.961%
2026-04-16	14.0000	14.0000	13.6200	13.6200	+17.414%	2	271	-99.927%
2026-04-15	11.6500	11.6500	11.6000	11.6000	+1.045%	2	270	-99.914%
2026-04-14	11.7000	12.9900	11.4800	11.4800	+24.918%	9	269	-99.913%
2026-04-10	9.1900	9.1900	9.1900	9.1900	+5.029%	1	271	-99.891%
2026-04-09	9.5700	9.6500	8.7500	8.7500	-4.891%	4	272	-99.886%
2026-04-08	9.5000	9.7000	8.8800	9.2000	+15.000%	5	270	-99.891%
2026-04-07	9.0800	9.0800	8.0000	8.0000	-13.978%	19	268	-99.875%
2026-04-06	8.9000	9.6000	8.9000	9.3000	+9.412%	8	259	-99.892%
2026-04-02	7.8000	8.5000	7.8000	8.5000	-7.909%	2	258	-99.882%
2026-04-01	9.3000	9.3000	9.2300	9.2300	+3.941%	2	258	-99.892%
2026-03-31	9.2500	9.2500	8.5000	8.8800	-19.273%	7	257	-99.887%
2026-03-30	11.2600	11.2600	11.0000	11.0000	+1.946%	2	254	-99.909%
2026-03-27	10.6500	10.7900	10.5500	10.7900	-18.258%	27	252	-99.907%
2026-03-26	13.2000	13.2000	13.2000	13.2000	-12.583%	1	253	-99.924%
2026-03-25	15.1000	15.1000	15.1000	15.1000	+5.668%	1	253	-99.934%
2026-03-24	14.2900	14.2900	14.2900	14.2900	+0.705%	1	254	-99.930%
2026-03-23	14.7500	14.7500	13.9700	14.1900	-1.458%	28	255	-99.930%
2026-03-20	14.2000	14.5900	14.1100	14.4000	-0.139%	5	242	-99.931%
2026-03-19	14.4200	14.4600	14.4200	14.4200	-17.694%	47	240	-99.931%
2026-03-18	17.9500	17.9500	17.5200	17.5200	-17.592%	10	214	-99.943%
2026-03-17	19.1000	21.2600	19.1000	21.2600	+5.771%	11	206	-99.953%
2026-03-16	19.1000	20.1000	19.1000	20.1000	+0.400%	25	202	-99.950%
2026-03-13	19.4500	20.0200	19.4500	20.0200	+24.425%	3	192	-99.950%
2026-03-12	16.1000	16.1000	16.0900	16.0900	-14.642%	2	190	-99.938%
2026-03-10	18.5000	18.8500	18.5000	18.8500	+4.664%	3	190	-99.947%
2026-03-09	18.1000	18.1000	18.0100	18.0100	+7.651%	3	187	-99.944%
2026-03-06	16.6000	16.7300	16.6000	16.7300	-11.715%	2	186	-99.940%
2026-03-05	18.9500	18.9500	18.9500	18.9500	-16.336%	1	185	-99.947%
2026-03-04	22.4000	23.1500	22.4000	22.6500	+31.152%	6	185	-99.956%
2026-03-03	17.0600	17.2700	17.0600	17.2700	-9.201%	2	182	-99.942%
2026-03-02	18.9500	19.0200	18.6400	19.0200	+24.395%	4	181	-99.947%
2026-02-27	15.5000	15.5000	15.2900	15.2900	-10.585%	2	181	-99.935%
2026-02-26	17.0400	17.1500	16.2500	17.1000	-8.605%	24	181	-99.942%
2026-02-25	16.7700	18.7100	16.7700	18.7100	+31.761%	61	130	-99.947%
2026-02-24	14.7700	14.7700	14.2000	14.2000	-2.673%	11	130	-99.930%
2026-02-23	14.0200	14.5900	14.0200	14.5900	-13.310%	11	130	-99.931%
2026-02-20	18.5700	18.5700	16.8300	16.8300	-3.276%	6	140	-99.941%
2026-02-17	17.4000	17.4000	17.4000	17.4000	+16.388%	2	135	-99.943%
2026-02-12	16.0200	16.0200	14.9500	14.9500	-10.372%	3	137	-99.933%
2026-02-11	16.7800	16.7800	16.6800	16.6800	-18.713%	2	138	-99.940%
2026-02-09	20.5200	20.5200	20.5200	20.5200	+2.703%	10	138	-99.951%
2026-02-06	17.1400	19.9800	17.1400	19.9800	+53.338%	11	135	-99.950%
2026-02-05	15.2900	15.2900	13.0300	13.0300	-28.011%	107	131	-99.923%
2026-02-04	17.5500	18.1000	16.5500	18.1000	-7.417%	11	160	-99.945%
2026-02-03	20.0000	20.0000	19.5500	19.5500	-14.066%	12	162	-99.949%
2026-02-02	22.6800	22.7500	21.8200	22.7500	-9.363%	21	164	-99.956%
2026-01-30	21.8000	25.7500	21.8000	25.1000	+17.564%	6	145	-99.960%
2026-01-29	23.0900	23.2600	21.3500	21.3500	-28.500%	56	145	-99.953%
2026-01-28	32.7800	32.7800	29.8600	29.8600	-5.206%	4	161	-99.967%
2026-01-27	31.5000	31.5000	31.5000	31.5000	0.000%	20	160	-99.968%
2026-01-26	31.5000	31.5000	31.5000	31.5000	-4.488%	1	140	-99.968%
2026-01-22	32.9800	32.9800	32.9800	32.9800	+0.702%	1	139	-99.970%
2026-01-20	35.0000	35.0000	32.4000	32.7500	-15.939%	4	138	-99.969%
2026-01-16	37.1000	39.0000	37.1000	38.9600	-2.258%	3	137	-99.974%
2026-01-15	44.0000	44.0000	39.8600	39.8600	-13.329%	64	137	-99.975%
2026-01-14	47.7100	50.2200	43.6200	45.9900	+19.455%	33	96	-99.978%
2026-01-13	38.0000	38.6800	37.7500	38.5000	+24.434%	14	88	-99.974%
2026-01-12	31.0800	31.0800	30.9400	30.9400	-3.883%	2	76	-99.968%
2026-01-09	32.2700	32.2700	31.0000	32.1900	-13.000%	3	76	-99.969%
2026-01-07	37.7600	37.7600	37.0000	37.0000	+6.291%	6	75	-99.973%
2026-01-06	34.8100	34.8100	34.8100	34.8100	-7.049%	1	72	-99.971%
2026-01-05	37.4500	37.4500	37.4500	37.4500	+14.877%	1	72	-99.973%
2026-01-02	32.6000	32.6000	32.6000	32.6000	+3.822%	1	72	-99.969%
2025-12-31	31.4000	31.4000	31.4000	31.4000	-1.413%	1	72	-99.968%
2025-12-30	32.7500	32.7500	31.8500	31.8500	-7.815%	5	72	-99.969%
2025-12-29	34.5500	34.5500	34.5500	34.5500	+3.134%	4	74	-99.971%
2025-12-23	33.6500	33.6500	33.5000	33.5000	-14.388%	22	78	-99.970%
2025-12-19	39.2000	39.2000	39.1300	39.1300	-4.093%	2	77	-99.974%
2025-12-16	38.8000	43.6400	38.8000	40.8000	-21.899%	29	78	-99.975%
2025-12-05	52.2400	52.2400	52.2400	52.2400	+12.344%	1	55	-99.981%
2025-12-01	43.1800	46.5000	39.8500	46.5000	-2.105%	5	55	-99.978%
2025-11-25	47.7000	47.7000	46.4000	47.5000	-1.452%	42	55	-99.979%
2025-11-24	48.2000	48.2000	48.2000	48.2000	-8.190%	4	13	-99.979%
2025-11-21	52.5000	52.5000	52.5000	52.5000	-33.771%	1	9	-99.981%
2025-11-13	79.5000	79.5000	79.2200	79.2700	-15.400%	20	9	-99.987%
2025-11-11	93.5000	93.7000	93.5000	93.7000	-5.306%	2	17	-99.989%
2025-11-07	97.9500	98.9500	97.9500	98.9500	+2.221%	3	17	-99.990%
2025-11-06	96.2000	96.8000	95.2000	96.8000	0.000%	34	15	-99.990%