Dark

MSTR20260821C190
MSTR Aug 21 2026 190.00 Call (MSTR260821C00190000)
option OPRA

EOD

Jul 1, 2026

0.7500+47.059%(+0.2400)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6000	0.7500	0.6000	0.7500	+47.059%	41	1,326	0.000%
2026-06-30	0.5000	0.5900	0.5000	0.5100	-19.048%	12	1,322	+47.059%
2026-06-29	0.5500	0.6900	0.3900	0.6300	+18.868%	133	1,323	+19.048%
2026-06-26	0.5400	0.5500	0.4800	0.5300	-17.188%	13	1,284	+41.509%
2026-06-25	0.7500	0.8000	0.6300	0.6400	-8.571%	67	1,278	+17.188%
2026-06-24	1.0500	1.0500	0.7000	0.7000	-33.333%	977	1,265	+7.143%
2026-06-23	1.2200	1.2200	1.0500	1.0500	-22.794%	66	773	-28.571%
2026-06-22	1.9000	1.9400	1.3400	1.3600	-17.576%	64	799	-44.853%
2026-06-18	2.0000	2.0000	1.6000	1.6500	-29.185%	43	732	-54.545%
2026-06-17	2.6700	2.6900	2.3300	2.3300	-16.786%	43	732	-67.811%
2026-06-16	3.4200	3.5000	2.7400	2.8000	-25.333%	35	732	-73.214%
2026-06-15	4.5500	4.5500	3.7500	3.7500	+4.457%	117	749	-80.000%
2026-06-12	2.5000	3.8300	2.5000	3.5900	+37.548%	33	818	-79.109%
2026-06-11	2.2800	2.6100	1.9900	2.6100	+12.017%	69	824	-71.264%
2026-06-10	2.9000	3.0000	2.3200	2.3300	-14.652%	45	826	-67.811%
2026-06-09	3.5000	3.7000	2.7000	2.7300	-34.217%	94	835	-72.527%
2026-06-08	4.2700	4.3000	4.0300	4.1500	+13.388%	176	855	-81.928%
2026-06-05	5.2000	5.2000	3.1500	3.6600	-28.932%	68	865	-79.508%
2026-06-04	5.0000	5.2500	4.6000	5.1500	+4.462%	107	851	-85.437%
2026-06-03	6.8500	6.8500	4.9300	4.9300	-27.500%	144	803	-84.787%
2026-06-02	7.2500	7.2500	6.2700	6.8000	-29.167%	202	778	-88.971%
2026-06-01	8.0000	10.9800	8.0000	9.6000	-22.078%	79	769	-92.188%
2026-05-29	9.0000	13.4500	9.0000	12.3200	+24.696%	104	751	-93.912%
2026-05-28	7.9500	10.4200	7.3000	9.8800	-2.178%	102	725	-92.409%
2026-05-27	11.0000	11.0000	10.1000	10.1000	-17.077%	26	758	-92.574%
2026-05-26	13.2700	14.8000	12.0400	12.1800	-1.774%	35	753	-93.842%
2026-05-22	14.2500	14.2500	12.4000	12.4000	-17.881%	16	752	-93.952%
2026-05-21	15.3000	15.8000	13.8000	15.1000	-4.127%	52	752	-95.033%
2026-05-20	15.6200	17.1500	15.6200	15.7500	-0.819%	32	752	-95.238%
2026-05-19	15.7000	17.2000	15.7000	15.8800	-3.171%	17	734	-95.277%
2026-05-18	17.6600	17.6600	15.0000	16.4000	-27.111%	149	734	-95.427%
2026-05-15	24.9500	24.9500	20.5900	22.5000	-20.438%	161	734	-96.667%
2026-05-14	21.7600	31.4000	21.7600	28.2800	+24.857%	77	659	-97.348%
2026-05-13	24.7200	24.7200	22.0000	22.6500	-13.285%	192	586	-96.689%
2026-05-12	30.5500	30.5500	24.4400	26.1200	-22.216%	94	586	-97.129%
2026-05-11	26.0000	33.9500	25.9000	33.5800	+21.009%	107	586	-97.767%
2026-05-08	23.3800	28.0700	23.3800	27.7500	+17.138%	83	603	-97.297%
2026-05-07	28.2000	28.2000	22.0000	23.6900	-15.993%	22	571	-96.834%
2026-05-06	27.8500	29.1100	26.0000	28.2000	-5.051%	36	573	-97.340%
2026-05-05	29.3500	31.4400	27.8000	29.7000	+8.394%	114	547	-97.475%
2026-05-04	25.8500	28.1300	25.2400	27.4000	+15.514%	96	520	-97.263%
2026-05-01	20.7600	25.4000	20.7600	23.7200	+28.424%	181	327	-96.838%
2026-04-30	17.5500	18.5500	17.5500	18.4700	+21.115%	14	327	-95.939%
2026-04-29	17.7500	17.7500	15.2500	15.2500	-19.227%	28	317	-95.082%
2026-04-28	18.7400	19.0400	17.7000	18.8800	-13.986%	28	321	-96.028%
2026-04-27	24.2700	24.2700	21.1500	21.9500	-3.219%	6	317	-96.583%
2026-04-24	24.6200	24.6200	21.5500	22.6800	-4.384%	45	315	-96.693%
2026-04-23	25.7500	27.3300	23.7200	23.7200	-13.745%	23	320	-96.838%
2026-04-22	25.4200	29.7400	25.4200	27.5000	+40.378%	131	312	-97.273%
2026-04-21	20.3500	23.6000	19.5000	19.5900	-13.319%	49	271	-96.172%
2026-04-20	20.4500	22.6000	18.2100	22.6000	+10.244%	32	271	-96.681%
2026-04-17	13.8200	24.2600	13.8200	20.5000	+70.124%	167	273	-96.341%
2026-04-16	10.1800	12.0500	9.3500	12.0500	+19.307%	24	241	-93.776%
2026-04-15	8.5700	10.1000	8.5700	10.1000	+18.129%	18	247	-92.574%
2026-04-14	9.4400	10.2700	8.5000	8.5500	+26.667%	49	241	-91.228%
2026-04-13	6.4700	6.7500	6.4700	6.7500	+0.746%	2	235	-88.889%
2026-04-10	6.7000	6.7000	6.7000	6.7000	+2.919%	6	234	-88.806%
2026-04-08	7.0000	7.0000	6.5100	6.5100	+2.520%	16	231	-88.479%
2026-04-07	6.3000	6.3500	6.2500	6.3500	-10.311%	6	224	-88.189%
2026-04-06	6.6000	7.2900	6.6000	7.0800	+11.496%	25	222	-89.407%
2026-04-02	5.9000	6.5000	5.9000	6.3500	-6.480%	7	201	-88.189%
2026-04-01	7.0500	7.0500	6.7900	6.7900	-4.366%	8	201	-88.954%
2026-03-31	6.8500	7.2000	6.2000	7.1000	-20.670%	18	194	-89.437%
2026-03-27	8.9500	8.9500	8.9500	8.9500	-11.034%	4	184	-91.620%
2026-03-26	11.1500	11.1500	10.0600	10.0600	-21.222%	5	184	-92.545%
2026-03-25	12.7700	12.7700	12.7700	12.7700	+14.632%	1	181	-94.127%
2026-03-24	11.1400	11.1400	11.1400	11.1400	+1.273%	1	181	-93.268%
2026-03-23	11.3500	11.3500	11.0000	11.0000	-6.463%	5	182	-93.182%
2026-03-19	11.4000	11.7600	11.4000	11.7600	-14.035%	3	178	-93.622%
2026-03-18	14.4500	14.9000	13.6800	13.6800	-19.812%	11	175	-94.518%
2026-03-17	17.0000	17.0600	17.0000	17.0600	+7.498%	2	178	-95.604%
2026-03-16	16.2000	16.4000	14.7500	15.8700	+14.502%	53	177	-95.274%
2026-03-13	15.4100	16.2500	13.8600	13.8600	+10.000%	35	198	-94.589%
2026-03-12	12.4000	12.6000	12.2000	12.6000	-12.803%	6	216	-94.048%
2026-03-11	14.4500	14.4500	14.4500	14.4500	+3.214%	10	214	-94.810%
2026-03-10	14.0000	14.0000	14.0000	14.0000	-5.405%	1	204	-94.643%
2026-03-09	14.3000	14.8000	14.3000	14.8000	+5.714%	22	204	-94.932%
2026-03-06	14.0000	14.0000	14.0000	14.0000	-7.713%	1	202	-94.643%
2026-03-05	16.0700	16.2400	15.1700	15.1700	-20.074%	15	201	-95.056%
2026-03-04	17.5000	19.5000	17.5000	18.9800	+32.265%	26	191	-96.048%
2026-03-03	13.0500	14.8500	13.0300	14.3500	+16.288%	4	180	-94.774%
2026-02-27	12.3100	12.3400	12.3100	12.3400	-4.563%	4	178	-93.922%
2026-02-26	14.5500	14.6500	12.9300	12.9300	-13.800%	32	177	-94.200%
2026-02-25	13.1700	15.5000	13.1400	15.0000	+35.135%	33	173	-95.000%
2026-02-24	10.8500	11.1800	10.8500	11.1000	-7.113%	11	173	-93.243%
2026-02-23	11.9000	11.9500	11.9000	11.9500	-13.028%	14	168	-93.724%
2026-02-20	14.6500	14.6500	13.5000	13.7400	+9.920%	19	157	-94.541%
2026-02-19	12.5000	12.5000	12.5000	12.5000	+2.712%	2	155	-94.000%
2026-02-18	13.7500	13.7500	12.1700	12.1700	-18.921%	31	155	-93.837%
2026-02-13	15.0100	15.0100	15.0100	15.0100	+16.537%	1	139	-95.003%
2026-02-12	12.8500	12.8800	12.8500	12.8800	-2.424%	2	139	-94.177%
2026-02-11	14.6200	15.0900	13.0000	13.2000	-20.000%	85	138	-94.318%
2026-02-10	17.2700	17.4100	16.5000	16.5000	-2.655%	3	112	-95.455%
2026-02-09	15.3500	16.9500	15.3500	16.9500	-6.250%	24	113	-95.575%
2026-02-06	13.4000	18.1500	13.4000	18.0800	+68.343%	30	93	-95.852%
2026-02-05	12.0700	12.0700	10.7400	10.7400	-20.503%	15	105	-93.017%
2026-02-04	14.1500	14.1500	13.5100	13.5100	-16.295%	2	106	-94.449%
2026-02-03	15.0500	16.1400	14.8000	16.1400	-25.000%	3	107	-95.353%
2026-01-30	19.0000	21.7300	19.0000	21.5200	+13.263%	8	107	-96.515%
2026-01-29	19.3500	19.3500	19.0000	19.0000	-26.070%	2	107	-96.053%
2026-01-27	26.2400	26.2400	25.7000	25.7000	-16.640%	5	106	-97.082%
2026-01-23	30.8300	30.8300	30.8300	30.8300	+9.520%	1	102	-97.567%
2026-01-21	28.1500	28.1500	28.1500	28.1500	+1.005%	4	102	-97.336%
2026-01-20	28.2300	28.2300	27.8700	27.8700	-18.770%	51	98	-97.309%
2026-01-16	34.1700	34.3100	34.1700	34.3100	-5.247%	2	99	-97.814%
2026-01-15	36.2100	36.2100	36.2100	36.2100	-13.909%	1	99	-97.929%
2026-01-14	41.1000	42.7400	41.1000	42.0600	+25.477%	55	98	-98.217%
2026-01-13	33.4000	33.5200	33.4000	33.5200	+28.923%	4	54	-97.763%
2025-12-31	26.0000	26.0000	26.0000	26.0000	-4.094%	1	52	-97.115%
2025-12-26	27.1100	27.1100	27.1100	27.1100	-1.988%	9	52	-97.233%
2025-12-24	27.8300	27.8300	27.6600	27.6600	-3.388%	14	45	-97.289%
2025-12-23	29.5200	29.5200	28.6200	28.6300	-11.417%	23	45	-97.380%
2025-12-22	35.1100	35.1100	32.3200	32.3200	+3.226%	23	35	-97.679%
2025-12-18	31.2600	31.3100	31.2600	31.3100	-9.009%	2	43	-97.605%
2025-12-17	37.5000	37.5000	34.4100	34.4100	+2.259%	16	43	-97.820%
2025-12-15	36.5400	36.5600	33.6500	33.6500	-18.246%	60	38	-97.771%
2025-12-11	41.1600	41.1600	41.1600	41.1600	-13.855%	1	22	-98.178%
2025-12-10	47.7800	47.7800	47.7800	47.7800	-14.679%	1	22	-98.430%
2025-12-09	46.0000	56.0000	46.0000	56.0000	+20.560%	32	22	-98.661%
2025-12-08	46.9900	46.9900	46.4500	46.4500	-9.998%	2	22	-98.385%
2025-12-04	51.6100	51.6100	51.6100	51.6100	+3.655%	1	22	-98.547%
2025-12-03	52.4500	52.4500	49.7900	49.7900	+1.096%	3	22	-98.494%
2025-12-02	47.3400	49.2500	47.3400	49.2500	+44.555%	3	22	-98.477%
2025-12-01	34.0700	34.0700	34.0700	34.0700	-14.181%	8	21	-97.799%
2025-11-25	43.4500	43.4500	39.7000	39.7000	-9.875%	6	13	-98.111%
2025-11-24	39.8000	44.0500	39.2000	44.0500	+8.765%	3	15	-98.297%
2025-11-21	40.5000	40.5000	40.5000	40.5000	-8.948%	1	16	-98.148%
2025-11-20	48.5000	48.5000	44.4100	44.4800	-13.463%	3	16	-98.314%
2025-11-19	51.8300	51.8300	51.3500	51.4000	-7.471%	4	14	-98.541%
2025-11-17	57.9500	57.9500	55.5500	55.5500	-13.863%	11	13	-98.650%
2025-11-13	71.6700	71.7700	64.4900	64.4900	-23.726%	4	10	-98.837%
2025-11-11	84.5500	84.5500	84.5500	84.5500	-3.316%	2	11	-99.113%
2025-11-06	87.4000	87.7500	87.4000	87.4500	0.000%	20	10	-99.142%