Dark

MSTR20260821C185
MSTR Aug 21 2026 185.00 Call (MSTR260821C00185000)
option OPRA

EOD

Jul 1, 2026

0.7000+27.273%(+0.1500)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7900	0.9000	0.7000	0.7000	+27.273%	264	967	0.000%
2026-06-30	0.5000	0.6200	0.5000	0.5500	-19.118%	55	911	+27.273%
2026-06-29	0.5900	0.7100	0.5100	0.6800	+19.298%	140	889	+2.941%
2026-06-26	0.5900	0.6400	0.5500	0.5700	-16.176%	64	965	+22.807%
2026-06-25	0.9200	0.9200	0.6700	0.6800	-25.275%	113	960	+2.941%
2026-06-24	1.0500	1.0600	0.8400	0.9100	-17.273%	23	978	-23.077%
2026-06-23	1.3500	1.3500	1.1000	1.1000	-19.708%	16	975	-36.364%
2026-06-22	2.1000	2.2400	1.3700	1.3700	-31.500%	142	970	-48.905%
2026-06-18	2.2000	2.2800	1.8200	2.0000	-19.679%	43	1,030	-65.000%
2026-06-17	2.8600	3.1500	2.4900	2.4900	-6.742%	87	1,030	-71.888%
2026-06-16	3.8300	3.8300	2.6700	2.6700	-37.176%	32	1,030	-73.783%
2026-06-15	4.8000	5.0500	4.2500	4.2500	+22.478%	120	1,024	-83.529%
2026-06-12	2.7500	4.0000	2.7500	3.4700	+30.451%	38	953	-79.827%
2026-06-11	2.6800	2.8900	2.2100	2.6600	-0.375%	23	922	-73.684%
2026-06-10	3.0700	3.4500	2.6500	2.6700	-12.459%	23	918	-73.783%
2026-06-09	4.2000	4.2000	2.9900	3.0500	-34.690%	28	919	-77.049%
2026-06-08	4.5500	4.8000	4.3500	4.6700	+17.632%	64	929	-85.011%
2026-06-05	4.7500	4.8000	3.5100	3.9700	-26.481%	70	903	-82.368%
2026-06-04	5.5000	5.8700	4.9700	5.4000	-1.818%	118	896	-87.037%
2026-06-03	8.2000	8.2000	5.4500	5.5000	-26.569%	192	796	-87.273%
2026-06-02	8.2600	8.2600	6.9000	7.4900	-31.284%	210	680	-90.654%
2026-06-01	10.7900	11.5000	9.4000	10.9000	-21.300%	58	714	-93.578%
2026-05-29	10.1200	14.6600	9.9700	13.8500	+24.215%	170	723	-94.946%
2026-05-28	8.8000	11.1700	8.2000	11.1500	-2.620%	161	699	-93.722%
2026-05-27	12.1000	12.5200	11.1000	11.4500	-15.185%	106	614	-93.886%
2026-05-26	15.7000	15.9000	13.4300	13.5000	-2.668%	23	640	-94.815%
2026-05-22	15.9600	15.9600	13.8700	13.8700	-13.851%	24	635	-94.953%
2026-05-21	16.7500	17.3000	15.3300	16.1000	-13.673%	117	631	-95.652%
2026-05-19	18.8200	18.8200	17.5700	18.6500	+13.030%	5	631	-96.247%
2026-05-18	18.0200	19.0400	16.5000	16.5000	-31.478%	20	648	-95.758%
2026-05-15	24.7900	25.1500	22.3200	24.0800	-20.106%	26	648	-97.093%
2026-05-14	24.3600	33.0000	23.0000	30.1400	+19.984%	236	643	-97.678%
2026-05-13	24.0100	25.9600	24.0100	25.1200	-11.299%	54	738	-97.213%
2026-05-12	32.3200	32.3200	25.8000	28.3200	-21.333%	86	738	-97.528%
2026-05-11	28.0000	36.2500	28.0000	36.0000	+22.158%	73	738	-98.056%
2026-05-08	25.3500	30.1600	25.1000	29.4700	+14.447%	46	665	-97.625%
2026-05-07	28.9000	28.9000	24.0000	25.7500	-13.880%	42	656	-97.282%
2026-05-06	29.9000	29.9700	28.0300	29.9000	-4.564%	66	653	-97.659%
2026-05-05	32.0000	33.1500	30.0000	31.3300	+5.240%	111	630	-97.766%
2026-05-04	28.0000	31.3500	26.9000	29.7700	+11.707%	88	651	-97.649%
2026-05-01	22.9000	27.5000	22.9000	26.6500	+45.628%	14	643	-97.373%
2026-04-30	18.3000	18.3000	18.3000	18.3000	+10.241%	1	643	-96.175%
2026-04-29	17.0000	17.5000	16.2500	16.6000	-19.221%	69	642	-95.783%
2026-04-28	19.9000	20.6500	19.2500	20.5500	-13.364%	79	694	-96.594%
2026-04-27	23.3500	26.3400	23.1400	23.7200	+0.296%	16	635	-97.049%
2026-04-24	23.2700	24.1000	23.2700	23.6500	-4.829%	45	628	-97.040%
2026-04-23	28.1500	29.3800	24.8500	24.8500	-16.695%	83	598	-97.183%
2026-04-22	27.1900	31.4700	27.0500	29.8300	+40.376%	131	586	-97.653%
2026-04-21	22.0000	25.3700	21.2500	21.2500	-13.052%	28	585	-96.706%
2026-04-20	21.7500	24.5000	19.9000	24.4400	+10.090%	137	585	-97.136%
2026-04-17	16.9000	26.5800	16.9000	22.2000	+72.093%	337	478	-96.847%
2026-04-16	12.0200	12.9000	11.6900	12.9000	+34.375%	13	340	-94.574%
2026-04-15	9.6000	9.6000	9.6000	9.6000	+2.128%	2	334	-92.708%
2026-04-14	10.3000	11.0000	9.4000	9.4000	+22.078%	5	332	-92.553%
2026-04-13	7.4000	7.7000	7.2500	7.7000	+7.692%	4	332	-90.909%
2026-04-10	7.1500	7.1500	7.1500	7.1500	-5.298%	1	329	-90.210%
2026-04-09	7.8200	7.8200	7.5500	7.5500	-2.581%	3	329	-90.728%
2026-04-08	7.7500	7.7500	7.7500	7.7500	+9.929%	1	326	-90.968%
2026-04-07	7.3000	7.3000	6.6500	7.0500	-10.191%	116	326	-90.071%
2026-04-06	7.4000	8.1300	7.4000	7.8500	+19.847%	12	232	-91.083%
2026-04-02	6.4500	7.1000	6.4500	6.5500	-13.245%	12	217	-89.313%
2026-04-01	7.5000	7.6000	7.5000	7.5500	-4.430%	97	217	-90.728%
2026-03-31	7.2500	7.9000	6.8000	7.9000	-14.130%	8	174	-91.139%
2026-03-30	9.2000	9.2000	9.2000	9.2000	+5.143%	5	171	-92.391%
2026-03-27	9.5500	9.5500	8.7500	8.7500	-32.432%	3	166	-92.000%
2026-03-25	12.9500	13.0000	12.9500	12.9500	+9.375%	21	166	-94.595%
2026-03-24	11.6600	11.8400	11.6600	11.8400	-2.471%	2	158	-94.088%
2026-03-23	12.7300	12.7300	11.9100	12.1400	-5.304%	9	157	-94.234%
2026-03-19	12.1000	12.8200	12.1000	12.8200	-14.476%	60	157	-94.540%
2026-03-18	16.9000	16.9000	14.5000	14.9900	-17.728%	76	128	-95.330%
2026-03-17	18.2200	18.2200	18.2200	18.2200	+6.612%	1	157	-96.158%
2026-03-16	17.0800	17.0900	17.0800	17.0900	-0.058%	2	156	-95.904%
2026-03-13	17.1000	17.1000	17.1000	17.1000	+17.931%	3	157	-95.906%
2026-03-11	13.9500	14.5000	13.9500	14.5000	-9.375%	10	157	-95.172%
2026-03-10	16.0000	16.0000	16.0000	16.0000	-3.206%	6	158	-95.625%
2026-03-05	16.4000	16.5300	16.4000	16.5300	-15.878%	2	164	-95.765%
2026-03-04	18.7000	21.1500	18.7000	19.6500	+27.184%	147	165	-96.438%
2026-03-03	14.7900	15.4500	14.7900	15.4500	-10.951%	3	157	-95.469%
2026-03-02	17.1000	17.3500	17.1000	17.3500	+30.648%	2	158	-95.965%
2026-02-27	13.2800	13.2800	13.2800	13.2800	-6.676%	2	157	-94.729%
2026-02-26	14.9500	14.9500	14.1400	14.2300	-4.497%	3	158	-95.081%
2026-02-25	14.9000	14.9000	14.9000	14.9000	+24.270%	1	159	-95.302%
2026-02-24	11.9900	11.9900	11.9900	11.9900	-0.909%	1	159	-94.162%
2026-02-23	13.5000	13.5000	12.1000	12.1000	-18.683%	15	160	-94.215%
2026-02-20	14.8800	14.8800	14.8800	14.8800	+3.766%	1	169	-95.296%
2026-02-19	12.5800	14.3400	12.5800	14.3400	-16.628%	3	168	-95.119%
2026-02-13	16.7300	17.2000	16.7300	17.2000	+22.333%	2	169	-95.930%
2026-02-12	14.0600	14.0600	14.0600	14.0600	-9.232%	1	169	-95.021%
2026-02-11	15.8000	15.8000	15.4900	15.4900	-12.978%	2	169	-95.481%
2026-02-10	17.8000	17.8000	17.8000	17.8000	+10.628%	1	169	-96.067%
2026-02-06	15.2000	16.0900	14.9000	16.0900	+47.344%	12	168	-95.649%
2026-02-05	12.6400	12.6400	10.9200	10.9200	-27.200%	15	165	-93.590%
2026-02-04	15.0000	15.0000	15.0000	15.0000	-3.226%	1	155	-95.333%
2026-02-03	18.9000	18.9000	15.5000	15.5000	-25.481%	5	154	-95.484%
2026-01-30	20.4500	20.8000	20.4500	20.8000	-6.935%	2	155	-96.635%
2026-01-29	24.2200	24.2200	22.3500	22.3500	-26.697%	7	155	-96.868%
2026-01-21	30.7500	30.7500	30.4900	30.4900	+3.321%	7	157	-97.704%
2026-01-20	29.5100	29.5100	29.5100	29.5100	-17.662%	2	159	-97.628%
2026-01-16	35.8400	35.8400	35.8400	35.8400	-19.929%	2	159	-98.047%
2026-01-14	44.7600	44.7600	44.7600	44.7600	+39.439%	2	159	-98.436%
2026-01-05	31.5000	32.1000	31.5000	32.1000	+18.889%	7	160	-97.819%
2025-12-31	28.2800	28.2800	27.0000	27.0000	-8.163%	4	160	-97.407%
2025-12-30	29.4000	29.4000	29.4000	29.4000	-8.125%	6	160	-97.619%
2025-12-29	32.0000	32.0000	32.0000	32.0000	+8.254%	1	160	-97.813%
2025-12-24	29.5600	29.5600	29.5600	29.5600	-1.924%	9	168	-97.632%
2025-12-23	30.0000	30.1600	30.0000	30.1400	-13.738%	12	168	-97.678%
2025-12-22	34.9400	34.9400	34.9400	34.9400	-2.674%	1	162	-97.997%
2025-12-19	35.9000	35.9000	35.9000	35.9000	-6.874%	1	162	-98.050%
2025-12-17	38.4500	39.8000	38.4500	38.5500	+10.553%	123	161	-98.184%
2025-12-15	34.8700	34.8700	34.8700	34.8700	-23.447%	6	41	-97.993%
2025-12-12	45.5500	45.5500	45.5500	45.5500	+6.177%	1	41	-98.463%
2025-12-11	44.7500	44.7500	42.9000	42.9000	-16.860%	14	40	-98.368%
2025-12-09	51.6000	51.6000	51.6000	51.6000	-1.433%	9	41	-98.643%
2025-12-04	52.4500	52.4500	52.3500	52.3500	-1.077%	2	50	-98.663%
2025-12-02	50.5100	54.0000	50.5100	52.9200	+34.485%	45	50	-98.677%
2025-12-01	39.3500	39.3500	39.3500	39.3500	-18.072%	1	29	-98.221%
2025-11-26	44.0300	48.0300	44.0300	48.0300	+11.698%	2	29	-98.543%
2025-11-25	44.0000	44.0000	42.0000	43.0000	-6.420%	6	29	-98.372%
2025-11-24	45.9500	45.9500	45.9500	45.9500	-8.247%	20	26	-98.477%
2025-11-20	53.9800	53.9800	50.0800	50.0800	-5.187%	5	6	-98.602%
2025-11-19	53.5000	53.5000	52.8200	52.8200	-14.392%	7	8	-98.675%
2025-11-14	61.7000	61.7000	61.7000	61.7000	-33.044%	1	2	-98.865%
2025-11-07	91.8000	92.1500	91.8000	92.1500	+2.275%	2	2	-99.240%
2025-11-06	90.1500	90.4000	90.1000	90.1000	0.000%	8	1	-99.223%