Dark

MSTR20260821C180
MSTR Aug 21 2026 180.00 Call (MSTR260821C00180000)
option OPRA

EOD

Jul 1, 2026

0.8300+38.333%(+0.2300)273

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8000	0.9800	0.7000	0.8300	+38.333%	273	2,914	0.000%
2026-06-30	0.5800	0.7300	0.5800	0.6000	-17.808%	190	2,915	+38.333%
2026-06-29	0.7000	0.8000	0.5100	0.7300	+21.667%	111	2,914	+13.699%
2026-06-26	0.6900	0.7100	0.5700	0.6000	-22.078%	219	2,950	+38.333%
2026-06-25	0.9200	0.9200	0.6700	0.7700	-23.000%	162	2,977	+7.792%
2026-06-24	1.2000	1.2000	0.9900	1.0000	-21.875%	285	3,001	-17.000%
2026-06-23	1.5500	1.5500	1.2700	1.2800	-22.424%	146	2,978	-35.156%
2026-06-22	2.4200	2.5200	1.6500	1.6500	-26.009%	208	3,027	-49.697%
2026-06-18	2.4900	2.5000	2.0000	2.2300	-15.530%	306	2,983	-62.780%
2026-06-17	3.3000	3.5500	2.6400	2.6400	-17.500%	56	2,983	-68.561%
2026-06-16	4.4500	4.5100	3.2000	3.2000	-31.915%	30	2,983	-74.063%
2026-06-15	5.0000	5.8000	4.7000	4.7000	+22.078%	245	2,979	-82.340%
2026-06-12	3.2000	4.6200	3.0000	3.8500	+14.925%	92	2,902	-78.442%
2026-06-11	3.7000	3.7000	2.6700	3.3500	+11.667%	303	2,923	-75.224%
2026-06-10	3.6500	4.0000	2.9000	3.0000	-13.043%	77	3,058	-72.333%
2026-06-09	4.5000	5.0000	3.2000	3.4500	-33.654%	2,114	3,053	-75.942%
2026-06-08	5.2000	5.5000	4.8000	5.2000	+13.043%	147	2,272	-84.038%
2026-06-05	5.5700	5.5700	3.8500	4.6000	-26.045%	578	2,214	-81.957%
2026-06-04	6.1500	6.5500	5.5000	6.2200	+3.667%	228	2,044	-86.656%
2026-06-03	8.0500	8.0500	6.0000	6.0000	-27.711%	315	1,973	-86.167%
2026-06-02	9.2400	9.2400	7.6600	8.3000	-33.118%	880	1,781	-90.000%
2026-06-01	10.3000	13.2500	10.2000	12.4100	-17.432%	394	1,452	-93.312%
2026-05-29	11.9600	16.1800	11.0800	15.0300	+24.730%	342	1,503	-94.478%
2026-05-28	9.7000	12.7000	9.0000	12.0500	-1.713%	871	1,474	-93.112%
2026-05-27	14.0000	14.5000	12.2600	12.2600	-18.375%	652	1,806	-93.230%
2026-05-26	16.5000	18.5000	14.8100	15.0200	+0.133%	21	1,219	-94.474%
2026-05-22	17.4100	17.5100	15.0000	15.0000	-14.966%	98	1,212	-94.467%
2026-05-21	17.0000	19.5500	16.7000	17.6400	-5.920%	255	1,216	-95.295%
2026-05-20	20.1000	20.1000	18.7500	18.7500	+1.902%	71	1,216	-95.573%
2026-05-19	19.0000	20.0500	18.4000	18.4000	-8.685%	27	1,305	-95.489%
2026-05-18	20.4300	20.5600	18.0000	20.1500	-22.738%	87	1,305	-95.881%
2026-05-15	27.9000	28.2000	23.8000	26.0800	-19.877%	236	1,305	-96.817%
2026-05-14	25.7000	35.5000	25.2700	32.5500	+20.556%	83	1,265	-97.450%
2026-05-13	27.8300	28.2400	26.6000	27.0000	-12.167%	266	1,146	-96.926%
2026-05-12	35.0700	35.2600	29.0000	30.7400	-17.917%	277	1,146	-97.300%
2026-05-11	33.8700	39.0000	31.3000	37.4500	+16.630%	37	1,146	-97.784%
2026-05-08	26.8000	32.8000	26.8000	32.1100	+19.457%	207	1,136	-97.415%
2026-05-07	29.9500	29.9500	26.0900	26.8800	-14.121%	32	1,101	-96.912%
2026-05-06	33.0500	33.0500	29.7600	31.3000	-6.567%	62	1,100	-97.348%
2026-05-05	34.6000	35.6700	32.2300	33.5000	+5.148%	148	1,116	-97.522%
2026-05-04	30.3000	33.2000	29.1900	31.8600	+16.066%	293	1,143	-97.395%
2026-05-01	24.8000	29.4100	24.7500	27.4500	+26.091%	113	1,103	-96.976%
2026-04-30	18.6600	21.7700	18.6600	21.7700	+21.146%	14	1,103	-96.187%
2026-04-29	22.0500	22.0500	17.4800	17.9700	-17.417%	84	1,100	-95.381%
2026-04-28	20.9000	22.8300	20.0000	21.7600	-12.786%	146	1,115	-96.186%
2026-04-27	25.1000	28.5000	24.6000	24.9500	-5.778%	87	1,175	-96.673%
2026-04-24	27.9000	27.9000	25.4700	26.4800	-1.561%	78	1,169	-96.866%
2026-04-23	30.4000	32.0100	26.9000	26.9000	-14.112%	480	1,101	-96.914%
2026-04-22	30.0000	34.0000	29.3500	31.3200	+26.545%	283	749	-97.350%
2026-04-21	26.1300	27.1500	23.0000	24.7500	-5.786%	49	647	-96.646%
2026-04-20	23.6700	26.2700	21.1100	26.2700	+8.330%	106	647	-96.841%
2026-04-17	15.1500	28.4500	15.1500	24.2500	+72.598%	460	609	-96.577%
2026-04-16	11.7400	14.1400	11.3100	14.0500	+19.983%	68	541	-94.093%
2026-04-15	10.8000	12.1000	10.3400	11.7100	+6.648%	313	544	-92.912%
2026-04-14	10.3300	12.3000	10.3300	10.9800	+33.902%	94	485	-92.441%
2026-04-13	7.6000	8.9000	7.1000	8.2000	+2.500%	93	448	-89.878%
2026-04-10	8.5000	8.5000	7.9000	8.0000	-2.439%	26	417	-89.625%
2026-04-09	8.4000	8.7900	7.4900	8.2000	-1.679%	20	400	-89.878%
2026-04-08	8.8000	9.0000	8.1000	8.3400	+14.876%	120	395	-90.048%
2026-04-07	7.6000	7.7000	7.2600	7.2600	-16.552%	22	366	-88.567%
2026-04-06	8.1800	8.8100	8.1500	8.7000	+24.286%	32	362	-90.460%
2026-04-02	7.1000	7.7500	7.0000	7.0000	-13.043%	5	348	-88.143%
2026-04-01	8.4500	8.7100	8.0500	8.0500	-0.617%	10	348	-89.689%
2026-03-31	8.4500	8.4500	7.7200	8.1000	-6.358%	35	344	-89.753%
2026-03-30	9.9800	9.9800	8.6500	8.6500	-12.183%	40	372	-90.405%
2026-03-27	9.9800	9.9800	9.2500	9.8500	-16.170%	8	356	-91.574%
2026-03-26	13.2100	13.2100	11.7500	11.7500	-12.117%	14	350	-92.936%
2026-03-25	15.0300	15.0300	13.3700	13.3700	+3.483%	20	348	-93.792%
2026-03-24	13.2400	13.3000	12.7200	12.9200	-1.674%	49	342	-93.576%
2026-03-23	13.8000	13.9500	12.5300	13.1400	-4.644%	19	320	-93.683%
2026-03-20	13.7400	13.7800	13.3500	13.7800	-0.073%	6	316	-93.977%
2026-03-19	13.7300	14.3000	13.4500	13.7900	-13.379%	10	315	-93.981%
2026-03-18	17.2300	17.5400	15.5000	15.9200	-16.078%	28	310	-94.786%
2026-03-17	18.5300	19.7500	18.5300	18.9700	+2.541%	15	300	-95.625%
2026-03-16	18.8000	18.8900	17.8500	18.5000	+15.481%	22	302	-95.514%
2026-03-13	18.1800	18.3500	16.0200	16.0200	+12.658%	11	288	-94.819%
2026-03-12	14.9700	14.9700	14.2200	14.2200	-9.079%	2	281	-94.163%
2026-03-11	15.6500	15.6500	15.6400	15.6400	-3.158%	4	280	-94.693%
2026-03-10	16.1500	16.1500	16.1500	16.1500	-4.268%	1	281	-94.861%
2026-03-09	16.1300	16.8700	15.9000	16.8700	+11.353%	4	280	-95.080%
2026-03-06	15.5000	15.7200	14.9800	15.1500	-11.816%	8	279	-94.521%
2026-03-05	20.3000	20.4500	17.1800	17.1800	-19.682%	16	275	-95.169%
2026-03-04	20.3300	22.0900	20.3300	21.3900	+25.898%	15	275	-96.120%
2026-03-03	15.2500	16.9900	14.7400	16.9900	-9.144%	4	266	-95.115%
2026-03-02	17.7000	18.7000	17.7000	18.7000	+28.966%	3	265	-95.561%
2026-02-27	14.3300	14.5000	14.2700	14.5000	-2.750%	7	262	-94.276%
2026-02-26	15.9000	16.1100	14.9100	14.9100	-14.800%	39	261	-94.433%
2026-02-25	15.0000	18.1900	15.0000	17.5000	+31.579%	6	255	-95.257%
2026-02-24	13.3000	13.3000	13.3000	13.3000	-10.438%	5	255	-93.759%
2026-02-23	14.8500	14.8500	14.8500	14.8500	-5.834%	1	250	-94.411%
2026-02-20	16.5000	16.5000	15.6000	15.7700	+10.280%	14	249	-94.737%
2026-02-19	13.6800	14.3000	13.6800	14.3000	+4.000%	2	260	-94.196%
2026-02-18	15.5000	16.2500	13.7500	13.7500	-15.541%	3	259	-93.964%
2026-02-17	16.2800	16.2800	16.2800	16.2800	-8.591%	1	258	-94.902%
2026-02-13	16.7600	17.8100	16.7600	17.8100	+25.866%	3	255	-95.340%
2026-02-12	15.3300	15.3300	14.1500	14.1500	-7.516%	2	255	-94.134%
2026-02-11	18.0400	18.0400	15.3000	15.3000	-15.470%	5	255	-94.575%
2026-02-10	19.6000	19.7500	18.1000	18.1000	-7.036%	11	253	-95.414%
2026-02-09	16.5800	19.4700	16.2500	19.4700	-2.650%	28	254	-95.737%
2026-02-06	16.1000	20.0000	16.1000	20.0000	+62.602%	8	234	-95.850%
2026-02-05	12.4700	12.4700	12.3000	12.3000	-28.280%	80	228	-93.252%
2026-02-04	17.4000	17.4000	15.6000	17.1500	+0.882%	16	209	-95.160%
2026-02-03	19.3400	19.3400	17.0000	17.0000	-25.242%	24	197	-95.118%
2026-02-02	21.9000	22.7400	21.9000	22.7400	-3.439%	2	187	-96.350%
2026-01-30	21.0000	24.5500	21.0000	23.5500	+17.222%	18	186	-96.476%
2026-01-29	25.6500	25.6500	20.0900	20.0900	-32.471%	117	188	-95.869%
2026-01-26	29.8000	29.8000	29.7500	29.7500	-3.472%	26	174	-97.210%
2026-01-22	31.5500	31.5500	30.8200	30.8200	+7.951%	6	151	-97.307%
2026-01-21	32.0600	32.0600	28.5500	28.5500	-7.275%	6	148	-97.093%
2026-01-20	32.5000	32.5000	30.5200	30.7900	-16.784%	59	149	-97.304%
2026-01-16	37.0000	37.0000	37.0000	37.0000	-5.492%	2	144	-97.757%
2026-01-15	39.0000	39.1500	39.0000	39.1500	-7.665%	4	144	-97.880%
2026-01-14	46.8000	50.2100	42.4000	42.4000	+14.750%	35	140	-98.042%
2026-01-13	34.5000	36.9500	34.2000	36.9500	+18.278%	22	120	-97.754%
2026-01-12	29.5300	31.6500	29.4000	31.2400	+0.774%	7	125	-97.343%
2026-01-09	32.1100	32.1100	30.6500	31.0000	-15.115%	15	125	-97.323%
2026-01-08	32.5000	37.0000	32.2000	36.5200	+7.697%	5	116	-97.727%
2026-01-07	35.6500	36.6000	33.9100	33.9100	+14.561%	34	113	-97.552%
2026-01-06	32.9500	33.0800	29.6000	29.6000	-14.203%	4	134	-97.196%
2026-01-05	34.0000	36.0000	33.5000	34.5000	+6.056%	74	77	-97.594%
2026-01-02	32.5300	32.5300	32.5300	32.5300	+12.366%	1	77	-97.449%
2025-12-31	28.9500	28.9500	28.9500	28.9500	-6.402%	1	76	-97.133%
2025-12-30	30.9300	30.9300	30.9300	30.9300	-1.277%	1	76	-97.317%
2025-12-29	31.3300	31.3300	31.3300	31.3300	-1.694%	10	75	-97.351%
2025-12-24	31.8700	31.8700	31.8700	31.8700	-17.861%	1	84	-97.396%
2025-12-22	38.8000	38.8000	38.8000	38.8000	+5.206%	1	84	-97.861%
2025-12-15	43.8900	43.8900	36.8800	36.8800	-26.694%	4	84	-97.749%
2025-12-12	50.3100	50.3100	50.3100	50.3100	+4.813%	1	84	-98.350%
2025-12-11	46.5800	48.0000	45.9300	48.0000	-10.481%	6	85	-98.271%
2025-12-10	53.6200	53.6200	53.6200	53.6200	-7.552%	1	83	-98.452%
2025-12-09	51.0000	58.0000	51.0000	58.0000	+15.011%	2	82	-98.569%
2025-12-08	50.4300	50.4300	50.4300	50.4300	+2.918%	10	82	-98.354%
2025-12-05	52.1700	52.1700	49.0000	49.0000	-8.326%	2	82	-98.306%
2025-12-02	51.9000	53.4500	51.9000	53.4500	-1.927%	9	80	-98.447%
2025-11-28	54.5000	54.5000	54.5000	54.5000	+19.387%	30	73	-98.477%
2025-11-25	47.7800	47.7800	44.3500	45.6500	-7.064%	43	43	-98.182%
2025-11-24	43.2500	49.1500	43.2500	49.1200	+9.765%	7	10	-98.310%
2025-11-21	49.0000	49.0000	44.7500	44.7500	-20.345%	4	7	-98.145%
2025-11-19	56.1800	56.1800	56.1800	56.1800	-3.719%	1	4	-98.523%
2025-11-17	58.3500	58.3500	58.3500	58.3500	-36.816%	1	4	-98.578%
2025-11-06	93.9500	94.1000	92.3500	92.3500	0.000%	14	4	-99.101%