Dark

MSTR20260821C195
MSTR Aug 21 2026 195.00 Call (MSTR260821C00195000)
option OPRA

EOD

Aug 20, 2026

0.0300-25.000%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0300	0.0100	0.0300	-25.000%	10	925	0.000%
2026-08-19	0.0400	0.0400	0.0400	0.0400	+300.000%	1	925	-25.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	-80.000%	11	926	+200.000%
2026-08-12	0.0500	0.0500	0.0100	0.0500	+400.000%	3	927	-40.000%
2026-08-11	0.0500	0.0500	0.0100	0.0100	-83.333%	7	928	+200.000%
2026-08-07	0.0600	0.0600	0.0600	0.0600	+20.000%	15	926	-50.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	0.000%	6	938	-40.000%
2026-08-04	0.0400	0.0500	0.0400	0.0500	+400.000%	4	938	-40.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	-66.667%	3	941	+200.000%
2026-07-31	0.0700	0.0700	0.0300	0.0300	-62.500%	25	941	0.000%
2026-07-30	0.1000	0.1000	0.0800	0.0800	-27.273%	6	966	-62.500%
2026-07-29	0.1100	0.1100	0.1100	0.1100	+83.333%	70	967	-72.727%
2026-07-28	0.0600	0.0600	0.0600	0.0600	-50.000%	5	897	-50.000%
2026-07-27	0.1200	0.1200	0.1200	0.1200	-20.000%	6	894	-75.000%
2026-07-24	0.1500	0.1500	0.1500	0.1500	+25.000%	1	900	-80.000%
2026-07-23	0.1500	0.3700	0.1200	0.1200	-29.412%	30	901	-75.000%
2026-07-22	0.1700	0.1700	0.1700	0.1700	-32.000%	8	887	-82.353%
2026-07-21	0.2400	0.2500	0.2400	0.2500	+38.889%	6	895	-88.000%
2026-07-20	0.1900	0.2200	0.1600	0.1800	-14.286%	117	894	-83.333%
2026-07-16	0.2500	0.2500	0.2100	0.2100	-34.375%	24	917	-85.714%
2026-07-15	0.3800	0.3800	0.2700	0.3200	-5.882%	58	918	-90.625%
2026-07-14	0.3200	0.3400	0.3200	0.3400	0.000%	45	953	-91.176%
2026-07-10	0.3200	0.3400	0.3200	0.3400	-8.108%	2	953	-91.176%
2026-07-09	0.4500	0.4500	0.3400	0.3700	-27.451%	137	952	-91.892%
2026-07-08	0.5100	0.5100	0.5100	0.5100	-27.143%	1	1,004	-94.118%
2026-07-07	0.6700	0.7300	0.6700	0.7000	-17.647%	26	1,004	-95.714%
2026-07-06	0.7300	0.8600	0.6800	0.8500	+2.410%	180	978	-96.471%
2026-07-02	0.7200	1.0000	0.7200	0.8300	+36.066%	81	833	-96.386%
2026-07-01	0.5000	0.6400	0.5000	0.6100	+24.490%	35	833	-95.082%
2026-06-30	0.4900	0.4900	0.4900	0.4900	-12.500%	1	836	-93.878%
2026-06-29	0.5500	0.6000	0.4500	0.5600	+21.739%	14	836	-94.643%
2026-06-26	0.4800	0.4900	0.4600	0.4600	-16.364%	52	833	-93.478%
2026-06-25	0.6700	0.7200	0.5500	0.5500	-26.667%	86	846	-94.545%
2026-06-24	0.8000	0.8600	0.7100	0.7500	-25.000%	38	786	-96.000%
2026-06-23	1.1000	1.1200	1.0000	1.0000	-10.714%	14	780	-97.000%
2026-06-22	1.7700	1.7700	1.1200	1.1200	-25.333%	18	785	-97.321%
2026-06-18	1.9000	1.9400	1.4600	1.5000	-28.571%	70	786	-98.000%
2026-06-17	2.3500	2.5000	2.1000	2.1000	-11.017%	26	786	-98.571%
2026-06-16	3.0600	3.0600	2.3400	2.3600	-35.165%	38	786	-98.729%
2026-06-15	4.0000	4.0000	3.3600	3.6400	+31.884%	74	796	-99.176%
2026-06-12	3.1500	3.2000	2.7600	2.7600	+14.050%	30	748	-98.913%
2026-06-11	2.0500	2.4200	1.9200	2.4200	+7.556%	76	747	-98.760%
2026-06-10	2.7300	2.9600	2.2200	2.2500	-10.000%	36	747	-98.667%
2026-06-09	3.2000	3.2000	2.4900	2.5000	-33.333%	16	772	-98.800%
2026-06-08	4.1600	4.1600	3.7300	3.7500	+28.425%	128	775	-99.200%
2026-06-05	4.0500	4.0500	2.9200	2.9200	-30.806%	16	775	-98.973%
2026-06-04	4.4200	4.7300	4.1000	4.2200	-6.222%	87	776	-99.289%
2026-06-03	5.8000	5.9500	4.5000	4.5000	-27.419%	74	726	-99.333%
2026-06-02	6.8000	6.8000	5.7900	6.2000	-36.082%	129	693	-99.516%
2026-06-01	8.7000	9.7000	8.2500	9.7000	-13.778%	21	678	-99.691%
2026-05-29	8.6500	12.5500	8.0000	11.2500	+19.681%	55	679	-99.733%
2026-05-28	7.1500	9.4000	6.6400	9.4000	+3.867%	44	678	-99.681%
2026-05-27	9.6500	9.6500	9.0500	9.0500	-23.110%	6	689	-99.669%
2026-05-26	13.0000	13.0000	11.7700	11.7700	+4.622%	3	687	-99.745%
2026-05-22	12.9600	12.9600	11.2000	11.2500	-14.773%	236	690	-99.733%
2026-05-21	13.9900	14.2900	12.4000	13.2000	-9.589%	143	637	-99.773%
2026-05-20	14.6000	15.5700	14.5000	14.6000	+1.530%	14	637	-99.795%
2026-05-19	14.8600	15.6900	14.3800	14.3800	-2.838%	60	538	-99.791%
2026-05-18	15.9400	15.9400	13.9500	14.8000	-28.399%	94	538	-99.797%
2026-05-15	22.2500	22.2500	18.9500	20.6700	-26.179%	8	538	-99.855%
2026-05-14	20.3300	29.5100	20.3300	28.0000	+33.333%	23	536	-99.893%
2026-05-13	21.3000	22.4700	21.0000	21.0000	-11.765%	16	545	-99.857%
2026-05-12	27.7400	28.2000	23.7200	23.8000	-24.444%	62	545	-99.874%
2026-05-11	23.5000	32.0600	23.5000	31.5000	+21.387%	222	545	-99.905%
2026-05-08	20.8900	26.1200	20.8900	25.9500	+23.571%	26	576	-99.884%
2026-05-07	24.9000	24.9000	20.4000	21.0000	-17.094%	28	576	-99.857%
2026-05-06	24.9500	25.5000	23.3500	25.3300	-7.284%	13	554	-99.882%
2026-05-05	27.7800	28.7500	25.8800	27.3200	+6.760%	60	553	-99.890%
2026-05-04	24.0000	26.4500	24.0000	25.5900	+13.030%	27	563	-99.883%
2026-05-01	20.5000	23.4100	20.5000	22.6400	+32.089%	31	532	-99.867%
2026-04-30	14.3000	17.1400	14.3000	17.1400	+17.397%	2	532	-99.825%
2026-04-29	14.6500	14.6500	14.4500	14.6000	-17.700%	4	534	-99.795%
2026-04-28	17.5000	17.7400	15.7000	17.7400	-10.854%	14	535	-99.831%
2026-04-27	20.6700	22.7900	19.6400	19.9000	-5.463%	44	539	-99.849%
2026-04-24	22.7000	22.7000	20.5000	21.0500	-19.656%	26	529	-99.857%
2026-04-23	24.6000	26.2000	23.0500	26.2000	+2.866%	29	506	-99.885%
2026-04-22	25.0000	27.8200	23.9300	25.4700	+25.468%	63	484	-99.882%
2026-04-21	20.7500	21.9000	20.2700	20.3000	-0.976%	124	313	-99.852%
2026-04-20	19.0000	20.6000	17.0000	20.5000	+10.811%	45	313	-99.854%
2026-04-17	13.1000	23.0200	13.1000	18.5000	+68.182%	142	342	-99.838%
2026-04-16	9.0800	11.0000	9.0800	11.0000	+20.219%	3	300	-99.727%
2026-04-15	7.9700	9.1500	7.9700	9.1500	+52.500%	32	298	-99.672%
2026-04-13	6.0000	6.0000	6.0000	6.0000	-4.000%	1	271	-99.500%
2026-04-10	6.2500	6.2500	6.2500	6.2500	+12.613%	1	270	-99.520%
2026-04-07	5.7500	5.7500	5.5500	5.5500	-15.909%	2	270	-99.459%
2026-04-06	6.3500	6.8000	6.3500	6.6000	+11.486%	47	270	-99.545%
2026-04-02	5.4700	5.9500	5.4700	5.9200	-7.500%	5	226	-99.493%
2026-04-01	6.4500	6.4500	6.3000	6.4000	-1.387%	4	226	-99.531%
2026-03-31	6.2500	6.4900	5.7500	6.4900	-13.467%	6	225	-99.538%
2026-03-30	7.4500	7.5000	7.4500	7.5000	-4.459%	2	226	-99.600%
2026-03-27	7.2500	7.8500	7.2500	7.8500	-23.786%	3	224	-99.618%
2026-03-25	11.8600	11.8600	10.3000	10.3000	-0.483%	6	223	-99.709%
2026-03-23	10.7800	10.7800	10.3500	10.3500	-5.306%	5	217	-99.710%
2026-03-20	10.9300	10.9300	10.9300	10.9300	-15.533%	3	220	-99.726%
2026-03-18	12.9400	12.9400	12.9400	12.9400	-13.733%	1	217	-99.768%
2026-03-17	15.0000	15.0000	15.0000	15.0000	+7.219%	1	216	-99.800%
2026-03-16	13.9500	14.1400	13.9000	13.9900	+10.593%	11	215	-99.786%
2026-03-13	14.8000	14.8000	12.6500	12.6500	+2.429%	12	216	-99.763%
2026-03-11	12.2000	12.3500	12.2000	12.3500	-31.768%	2	204	-99.757%
2026-03-04	17.1900	18.6200	17.1900	18.1000	+45.968%	7	208	-99.834%
2026-03-03	12.2100	12.4100	12.1600	12.4000	-12.057%	4	210	-99.758%
2026-03-02	13.2200	15.2500	13.1600	14.1000	+22.609%	37	212	-99.787%
2026-02-27	11.7000	11.7000	11.5000	11.5000	-11.538%	3	201	-99.739%
2026-02-26	13.2000	13.2000	12.1000	13.0000	-7.143%	133	198	-99.769%
2026-02-25	12.6900	15.0000	12.6900	14.0000	+25.561%	11	185	-99.786%
2026-02-23	11.7100	11.7100	11.1000	11.1500	-12.891%	7	185	-99.731%
2026-02-20	13.2000	13.5200	12.8000	12.8000	-3.030%	6	183	-99.766%
2026-02-17	13.0000	13.2000	13.0000	13.2000	-11.409%	4	183	-99.773%
2026-02-13	14.6500	14.9000	14.6500	14.9000	+19.679%	5	175	-99.799%
2026-02-11	13.9700	13.9700	12.4500	12.4500	-24.910%	32	175	-99.759%
2026-02-06	12.4900	16.5800	12.4900	16.5800	+45.822%	14	180	-99.819%
2026-02-05	11.2200	11.3700	11.2200	11.3700	-16.397%	2	170	-99.736%
2026-02-04	13.3500	13.6000	12.9000	13.6000	-6.207%	18	170	-99.779%
2026-02-03	16.1500	16.1500	14.5000	14.5000	-17.143%	3	161	-99.793%
2026-02-02	17.5000	17.5000	17.5000	17.5000	-14.258%	3	163	-99.829%
2026-01-30	20.2500	21.0400	20.2000	20.4100	+18.663%	8	163	-99.853%
2026-01-29	19.4400	19.4400	17.2000	17.2000	-35.192%	3	167	-99.826%
2026-01-20	26.5400	26.5400	26.5400	26.5400	-14.415%	1	165	-99.887%
2026-01-16	31.0100	31.0100	31.0100	31.0100	-13.645%	3	164	-99.903%
2026-01-15	35.9100	35.9100	35.9100	35.9100	-11.552%	1	164	-99.916%
2026-01-14	40.6000	40.6000	40.6000	40.6000	+24.885%	1	164	-99.926%
2026-01-13	32.5100	32.5100	32.5100	32.5100	+10.767%	1	164	-99.908%
2026-01-08	29.2500	29.3500	29.2500	29.3500	-2.199%	2	164	-99.898%
2026-01-06	30.0100	30.0100	30.0100	30.0100	+7.756%	1	165	-99.900%
2026-01-05	29.4000	29.4000	27.6000	27.8500	+14.609%	138	37	-99.892%
2025-12-31	24.3000	24.3000	24.3000	24.3000	-5.558%	9	37	-99.877%
2025-12-26	25.7300	25.7300	25.7300	25.7300	-8.434%	9	37	-99.883%
2025-12-23	29.3500	29.3500	28.1000	28.1000	-8.080%	28	33	-99.893%
2025-12-22	31.0500	31.0500	30.5700	30.5700	-13.153%	11	42	-99.902%
2025-12-17	35.8500	36.0000	35.2000	35.2000	+8.810%	16	35	-99.915%
2025-12-15	33.8200	33.8600	32.3500	32.3500	-24.855%	36	24	-99.907%
2025-12-12	43.2000	43.2000	43.0500	43.0500	+3.040%	8	24	-99.930%
2025-12-11	41.7800	41.7800	41.7800	41.7800	-19.654%	2	20	-99.928%
2025-12-09	47.5500	54.1400	47.5500	52.0000	+14.968%	13	20	-99.942%
2025-12-08	45.1800	45.2300	45.1800	45.2300	+4.699%	2	29	-99.934%
2025-12-05	43.2000	43.2000	43.2000	43.2000	-15.294%	1	30	-99.931%
2025-12-04	50.8900	51.0000	50.8900	51.0000	+11.402%	2	29	-99.941%
2025-12-02	46.0500	46.0500	45.7800	45.7800	+15.548%	4	30	-99.934%
2025-12-01	32.6000	39.6200	32.6000	39.6200	-0.502%	20	29	-99.924%
2025-11-26	39.9200	39.9200	39.8200	39.8200	-1.897%	2	18	-99.925%
2025-11-21	42.8200	43.0800	40.5900	40.5900	-17.751%	3	18	-99.926%
2025-11-19	49.3500	49.3500	49.3500	49.3500	-5.641%	2	15	-99.939%
2025-11-17	58.1000	58.1000	52.3000	52.3000	-9.516%	14	13	-99.943%
2025-11-14	57.8000	57.8000	57.8000	57.8000	-30.778%	1	3	-99.948%
2025-11-06	84.0500	84.1000	83.4500	83.5000	0.000%	6	3	-99.964%