Dark

MSTR20260821C200
MSTR Aug 21 2026 200.00 Call (MSTR260821C00200000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0300	0.0100	0.0100	0.000%	16	5,773	0.000%
2026-08-19	0.0100	0.0300	0.0100	0.0100	0.000%	42	5,779	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	1	5,798	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	3	5,798	0.000%
2026-08-13	0.0100	0.0300	0.0100	0.0100	-50.000%	115	5,799	0.000%
2026-08-12	0.0100	0.0200	0.0100	0.0200	+100.000%	15	5,800	-50.000%
2026-08-11	0.0100	0.0200	0.0100	0.0100	0.000%	63	5,808	0.000%
2026-08-10	0.0100	0.0200	0.0100	0.0100	-66.667%	17	5,809	0.000%
2026-08-07	0.0600	0.0600	0.0100	0.0300	0.000%	131	5,809	-66.667%
2026-08-06	0.0200	0.0300	0.0200	0.0300	+50.000%	25	5,759	-66.667%
2026-08-05	0.0500	0.0700	0.0200	0.0200	-50.000%	58	5,748	-50.000%
2026-08-04	0.0400	0.0700	0.0300	0.0400	0.000%	84	5,774	-75.000%
2026-08-03	0.0500	0.0500	0.0300	0.0400	-20.000%	329	5,754	-75.000%
2026-07-31	0.0500	0.0600	0.0400	0.0500	0.000%	68	5,799	-80.000%
2026-07-30	0.0600	0.0700	0.0500	0.0500	-54.545%	11	5,756	-80.000%
2026-07-29	0.0900	0.1100	0.0700	0.1100	+22.222%	143	5,757	-90.909%
2026-07-28	0.0700	0.1400	0.0600	0.0900	0.000%	174	5,686	-88.889%
2026-07-27	0.0900	0.1000	0.0800	0.0900	0.000%	369	5,653	-88.889%
2026-07-24	0.1000	0.1000	0.0600	0.0900	-25.000%	122	5,493	-88.889%
2026-07-23	0.1400	0.1500	0.0600	0.1200	-33.333%	784	5,596	-91.667%
2026-07-22	0.1600	0.1900	0.1600	0.1800	0.000%	99	5,839	-94.444%
2026-07-21	0.2000	0.3000	0.1700	0.1800	-5.263%	1,175	5,913	-94.444%
2026-07-20	0.1700	0.2100	0.1700	0.1900	+5.556%	70	6,067	-94.737%
2026-07-17	0.2000	0.2000	0.1500	0.1800	-28.000%	142	6,030	-94.444%
2026-07-16	0.2200	0.2600	0.2000	0.2500	-7.407%	1,013	6,018	-96.000%
2026-07-15	0.3400	0.4000	0.2600	0.2700	-10.000%	289	5,882	-96.296%
2026-07-14	0.2700	0.3300	0.2700	0.3000	+25.000%	645	5,998	-96.667%
2026-07-13	0.2500	0.2700	0.2000	0.2400	-17.241%	104	5,448	-95.833%
2026-07-10	0.3600	0.3800	0.2800	0.2900	-14.706%	666	5,458	-96.552%
2026-07-09	0.4800	0.4800	0.3000	0.3400	-20.930%	168	5,545	-97.059%
2026-07-08	0.4500	0.4900	0.4000	0.4300	-18.868%	112	5,532	-97.674%
2026-07-07	0.5800	0.6700	0.5300	0.5300	-37.647%	79	5,510	-98.113%
2026-07-06	0.5500	0.8500	0.5000	0.8500	+21.429%	122	5,499	-98.824%
2026-07-02	0.7000	0.9000	0.6500	0.7000	+32.075%	537	5,478	-98.571%
2026-07-01	0.5800	0.6600	0.4800	0.5300	+23.256%	231	5,478	-98.113%
2026-06-30	0.3700	0.4700	0.3700	0.4300	-20.370%	648	5,411	-97.674%
2026-06-29	0.5700	0.5700	0.3100	0.5400	+28.571%	517	5,289	-98.148%
2026-06-26	0.4900	0.5300	0.3900	0.4200	-19.231%	127	4,947	-97.619%
2026-06-25	0.6500	0.6700	0.5000	0.5200	-21.212%	124	4,910	-98.077%
2026-06-24	0.7600	0.8200	0.6200	0.6600	-24.138%	1,200	4,907	-98.485%
2026-06-23	1.0000	1.0000	0.8000	0.8700	-19.444%	452	4,741	-98.851%
2026-06-22	1.7000	1.7000	1.0200	1.0800	-25.517%	265	4,420	-99.074%
2026-06-18	1.4400	1.6200	1.2700	1.4500	-20.330%	492	4,036	-99.310%
2026-06-17	2.0600	2.3100	1.7000	1.8200	-12.919%	329	4,036	-99.451%
2026-06-16	2.8000	2.8000	2.0100	2.0900	-25.887%	380	4,036	-99.522%
2026-06-15	3.5000	3.6500	2.8200	2.8200	+13.710%	844	3,971	-99.645%
2026-06-12	2.0000	3.2500	1.8000	2.4800	+15.349%	573	3,751	-99.597%
2026-06-11	1.8500	2.1800	1.6000	2.1500	+13.158%	819	3,825	-99.535%
2026-06-10	2.2000	2.5300	1.9000	1.9000	-14.798%	171	3,193	-99.474%
2026-06-09	3.2500	3.2500	2.1800	2.2300	-32.424%	534	3,098	-99.552%
2026-06-08	3.7500	3.7500	3.2000	3.3000	+11.864%	375	3,152	-99.697%
2026-06-05	3.5900	3.6000	2.5800	2.9500	-29.762%	725	3,173	-99.661%
2026-06-04	4.0500	4.4000	3.6500	4.2000	+3.448%	596	3,006	-99.762%
2026-06-03	6.1500	6.1500	4.0000	4.0600	-24.815%	467	2,889	-99.754%
2026-06-02	6.1000	6.4000	5.1600	5.4000	-32.075%	883	2,698	-99.815%
2026-06-01	7.2500	9.1000	6.3000	7.9500	-22.965%	193	2,333	-99.874%
2026-05-29	7.2600	11.1000	7.2600	10.3200	+20.702%	261	2,332	-99.903%
2026-05-28	6.5000	8.6000	6.0500	8.5500	+9.615%	544	2,368	-99.883%
2026-05-27	9.1500	9.2000	7.8000	7.8000	-21.765%	339	2,212	-99.872%
2026-05-26	10.6500	12.5100	9.9000	9.9700	+1.527%	357	2,150	-99.900%
2026-05-22	11.7700	11.7700	9.8200	9.8200	-17.824%	124	1,915	-99.898%
2026-05-21	13.2000	13.2500	11.3000	11.9500	-9.470%	94	1,898	-99.916%
2026-05-20	13.1000	14.1300	12.9500	13.2000	+1.931%	145	1,898	-99.924%
2026-05-19	13.3000	14.5300	12.0500	12.9500	-7.698%	92	1,884	-99.923%
2026-05-18	14.8000	14.8000	12.8000	14.0300	-24.973%	409	1,884	-99.929%
2026-05-15	21.1000	22.1200	17.3500	18.7000	-23.673%	153	1,884	-99.947%
2026-05-14	18.0000	28.1500	18.0000	24.5000	+22.500%	219	1,833	-99.959%
2026-05-13	20.0000	20.8000	18.3000	20.0000	-10.314%	135	1,671	-99.950%
2026-05-12	26.7200	26.7200	20.5200	22.3000	-24.020%	409	1,671	-99.955%
2026-05-11	24.6500	29.8000	21.8900	29.3500	+22.292%	458	1,671	-99.966%
2026-05-08	20.8500	24.2500	19.1500	24.0000	+18.812%	83	1,585	-99.958%
2026-05-07	23.0000	23.0000	18.9000	20.2000	-17.145%	224	1,546	-99.950%
2026-05-06	24.5500	25.8500	22.4600	24.3800	-4.016%	348	1,517	-99.959%
2026-05-05	26.0900	27.0000	24.0500	25.4000	+5.394%	114	1,472	-99.961%
2026-05-04	22.4300	25.3500	21.1500	24.1000	+17.561%	220	1,438	-99.959%
2026-05-01	16.8500	22.1000	16.8500	20.5000	+31.410%	113	1,454	-99.951%
2026-04-30	14.7400	16.1000	14.5000	15.6000	+20.930%	55	1,454	-99.936%
2026-04-29	14.7600	15.2000	12.6500	12.9000	-20.223%	65	1,457	-99.922%
2026-04-28	16.2400	16.4200	14.9700	16.1700	-14.895%	42	1,462	-99.938%
2026-04-27	18.6600	21.4500	18.3200	19.0000	-4.762%	215	1,449	-99.947%
2026-04-24	21.5000	21.5000	18.8500	19.9500	+0.251%	517	1,281	-99.950%
2026-04-23	22.7600	24.2500	19.9000	19.9000	-17.598%	85	1,163	-99.950%
2026-04-22	22.0000	26.3000	22.0000	24.1500	+38.000%	205	1,183	-99.959%
2026-04-21	18.9500	20.7000	16.6000	17.5000	-11.213%	138	1,187	-99.943%
2026-04-20	16.3000	19.7500	15.5000	19.7100	+8.297%	270	1,187	-99.949%
2026-04-17	12.5000	22.0000	12.5000	18.2000	+77.561%	819	1,121	-99.945%
2026-04-16	8.4000	10.2500	7.8000	10.2500	+17.816%	115	1,007	-99.902%
2026-04-15	7.4000	8.7500	7.0000	8.7000	+21.678%	146	992	-99.885%
2026-04-14	7.6000	8.6500	7.1500	7.1500	+27.679%	77	944	-99.860%
2026-04-13	5.5000	5.7000	5.4000	5.6000	+1.818%	29	918	-99.821%
2026-04-10	5.5500	5.7300	5.3400	5.5000	+1.852%	62	899	-99.818%
2026-04-09	5.1700	5.8500	5.0000	5.4000	+0.935%	59	869	-99.815%
2026-04-08	6.5500	6.8000	5.3500	5.3500	+5.941%	65	836	-99.813%
2026-04-07	5.1000	5.2900	5.0500	5.0500	-12.174%	11	857	-99.802%
2026-04-06	4.7000	6.2500	4.7000	5.7500	+15.000%	59	855	-99.826%
2026-04-02	5.5000	5.5000	4.7500	5.0000	-12.281%	109	816	-99.800%
2026-04-01	6.2500	6.2500	5.6500	5.7000	-5.785%	52	816	-99.825%
2026-03-31	5.7500	6.0500	5.1900	6.0500	+1.340%	28	801	-99.835%
2026-03-30	6.9000	7.1000	5.9700	5.9700	-12.847%	22	797	-99.832%
2026-03-27	7.9000	7.9000	6.7500	6.8500	-18.452%	41	794	-99.854%
2026-03-26	9.5000	9.5000	8.4000	8.4000	-15.066%	29	795	-99.881%
2026-03-25	10.8500	10.8500	9.7500	9.8900	+3.560%	9	786	-99.899%
2026-03-24	9.5000	9.5500	9.5000	9.5500	+6.111%	2	782	-99.895%
2026-03-23	10.0500	10.0500	9.0000	9.0000	-4.762%	9	781	-99.889%
2026-03-20	9.4500	9.4500	9.4000	9.4500	-10.427%	8	775	-99.894%
2026-03-19	9.9000	10.5500	9.9000	10.5500	-10.593%	57	778	-99.905%
2026-03-18	12.2500	12.2500	11.8000	11.8000	-15.654%	55	751	-99.915%
2026-03-17	13.7700	13.9900	13.7700	13.9900	+2.491%	24	751	-99.929%
2026-03-16	13.9200	13.9200	12.7100	13.6500	+4.198%	23	772	-99.927%
2026-03-13	12.8500	14.1500	12.8500	13.1000	+18.552%	28	763	-99.924%
2026-03-12	10.6000	11.0500	10.6000	11.0500	-3.070%	4	750	-99.910%
2026-03-11	11.0000	11.4000	11.0000	11.4000	-7.090%	2	749	-99.912%
2026-03-10	12.1500	12.9600	12.1500	12.2700	-4.884%	12	748	-99.919%
2026-03-09	12.6500	12.9000	12.1800	12.9000	+11.207%	7	750	-99.922%
2026-03-06	11.6000	11.6000	11.6000	11.6000	-15.942%	2	749	-99.914%
2026-03-05	15.5800	15.5800	13.3000	13.8000	-13.208%	66	749	-99.928%
2026-03-04	15.5500	17.3500	15.4000	15.9000	+26.190%	154	706	-99.937%
2026-03-03	11.9500	12.6500	11.2000	12.6000	-7.692%	17	781	-99.921%
2026-03-02	10.6500	14.3800	10.6500	13.6500	+26.977%	32	785	-99.927%
2026-02-27	11.1000	11.4000	10.7000	10.7500	-11.885%	16	781	-99.907%
2026-02-26	12.8500	12.8500	11.4000	12.2000	-8.271%	95	773	-99.918%
2026-02-25	12.0000	13.9800	12.0000	13.3000	+32.338%	76	712	-99.925%
2026-02-24	9.6900	10.2200	9.6900	10.0500	-0.099%	320	712	-99.900%
2026-02-23	11.0000	11.0400	9.8000	10.0600	-16.097%	49	407	-99.901%
2026-02-20	12.7500	13.3000	11.8000	11.9900	+14.737%	28	416	-99.917%
2026-02-19	10.5000	10.7000	10.4500	10.4500	-4.653%	8	400	-99.904%
2026-02-18	11.5000	12.0000	10.9600	10.9600	-12.320%	5	400	-99.909%
2026-02-17	12.6500	12.9000	12.5000	12.5000	-11.972%	8	401	-99.920%
2026-02-13	12.8500	14.2000	12.8500	14.2000	+26.786%	26	384	-99.930%
2026-02-12	12.0300	12.0300	10.7000	11.2000	-5.485%	29	384	-99.911%
2026-02-11	13.2100	13.2100	11.6000	11.8500	-21.000%	32	385	-99.916%
2026-02-10	14.2500	15.0000	14.2500	15.0000	-6.250%	6	379	-99.933%
2026-02-09	12.8500	16.0000	12.8500	16.0000	+0.376%	18	378	-99.938%
2026-02-06	11.3000	16.0300	11.3000	15.9400	+61.173%	58	365	-99.937%
2026-02-05	11.2000	11.6800	8.9500	9.8900	-26.741%	274	383	-99.899%
2026-02-04	13.2600	13.7500	12.3900	13.5000	-6.897%	24	373	-99.926%
2026-02-03	15.2800	16.3400	13.3500	14.5000	-12.913%	21	383	-99.931%
2026-02-02	17.0500	18.1300	16.1000	16.6500	-10.243%	26	395	-99.940%
2026-01-30	16.7700	19.3300	16.4400	18.5500	+10.812%	29	405	-99.946%
2026-01-29	21.0000	21.0000	15.9500	16.7400	-28.000%	47	385	-99.940%
2026-01-28	24.6000	24.8500	22.8000	23.2500	-3.125%	41	369	-99.957%
2026-01-27	22.9400	24.3000	22.8000	24.0000	-5.882%	108	360	-99.958%
2026-01-23	24.1500	27.0300	24.1500	25.5000	+1.190%	27	261	-99.961%
2026-01-22	26.2200	26.2200	25.2000	25.2000	-2.401%	3	249	-99.960%
2026-01-21	24.3200	25.8200	24.1400	25.8200	+3.404%	8	249	-99.961%
2026-01-20	25.0000	25.4000	24.8900	24.9700	-16.767%	7	250	-99.960%
2026-01-16	31.0000	31.0000	29.2000	30.0000	-1.800%	43	242	-99.967%
2026-01-15	34.0000	34.0000	30.5500	30.5500	-16.071%	11	242	-99.967%
2026-01-14	41.1500	41.1500	35.3600	36.4000	+19.737%	10	243	-99.973%
2026-01-13	28.0000	30.6500	28.0000	30.4000	+20.301%	8	244	-99.967%
2026-01-12	23.2000	25.2700	23.2000	25.2700	+4.638%	8	243	-99.960%
2026-01-09	24.0000	24.1500	24.0000	24.1500	-18.550%	2	241	-99.959%
2026-01-08	28.1700	29.6500	28.1700	29.6500	+10.883%	18	241	-99.966%
2026-01-07	27.0000	30.5400	26.7400	26.7400	+6.534%	16	239	-99.963%
2026-01-06	28.6500	28.6500	25.1000	25.1000	-7.856%	5	238	-99.960%
2026-01-05	27.2000	28.2000	27.2000	27.2400	+6.033%	16	223	-99.963%
2026-01-02	23.2500	26.1500	23.2500	25.6900	+11.939%	9	223	-99.961%
2025-12-31	23.9800	23.9800	22.9500	22.9500	-6.821%	25	228	-99.956%
2025-12-30	24.6300	24.6300	24.6300	24.6300	+0.490%	4	228	-99.959%
2025-12-29	25.1900	25.1900	24.5100	24.5100	-1.566%	65	224	-99.959%
2025-12-26	24.9000	24.9000	24.9000	24.9000	-4.231%	1	199	-99.960%
2025-12-23	27.6800	27.6800	25.8000	26.0000	-14.474%	25	198	-99.962%
2025-12-22	30.4100	30.4100	30.4000	30.4000	0.000%	10	189	-99.967%
2025-12-19	30.4000	30.4000	30.4000	30.4000	+1.333%	10	195	-99.967%
2025-12-18	30.0000	30.0000	30.0000	30.0000	-3.382%	4	185	-99.967%
2025-12-17	31.7100	31.7100	31.0500	31.0500	-6.476%	4	185	-99.968%
2025-12-16	33.2000	33.2000	33.2000	33.2000	+8.497%	2	184	-99.970%
2025-12-15	35.4000	35.4000	30.6000	30.6000	-17.631%	43	182	-99.967%
2025-12-11	40.8500	40.8500	37.1500	37.1500	-18.441%	22	182	-99.973%
2025-12-10	44.3000	45.5500	44.3000	45.5500	-2.442%	42	184	-99.978%
2025-12-09	51.7000	51.7000	46.6900	46.6900	+9.012%	16	158	-99.979%
2025-12-08	43.5300	43.9000	41.5000	42.8300	+1.277%	47	143	-99.977%
2025-12-05	45.0000	45.0000	42.0000	42.2900	-5.137%	33	138	-99.976%
2025-12-04	46.2000	49.1400	44.5800	44.5800	-3.087%	16	107	-99.978%
2025-12-03	44.4000	46.0000	44.4000	46.0000	+5.991%	11	97	-99.978%
2025-12-02	44.8500	44.8500	43.4000	43.4000	+21.569%	4	87	-99.977%
2025-12-01	35.0000	35.7000	31.4200	35.7000	-18.864%	23	84	-99.972%
2025-11-28	44.0000	44.0000	44.0000	44.0000	+11.223%	1	88	-99.977%
2025-11-26	39.5600	39.5600	39.5600	39.5600	+1.959%	1	86	-99.975%
2025-11-25	38.0000	38.8000	38.0000	38.8000	-7.619%	3	86	-99.974%
2025-11-24	38.1200	42.0000	35.9500	42.0000	+8.724%	16	84	-99.976%
2025-11-21	39.4500	40.3200	38.4700	38.6300	-9.319%	42	72	-99.974%
2025-11-20	46.0900	46.0900	42.6000	42.6000	-16.142%	5	37	-99.977%
2025-11-19	51.3900	51.3900	50.8000	50.8000	-17.519%	2	33	-99.980%
2025-11-18	61.5900	61.5900	61.5900	61.5900	+16.869%	1	33	-99.984%
2025-11-17	54.4100	54.4100	50.0000	52.7000	-3.374%	29	32	-99.981%
2025-11-14	55.3500	60.4000	54.0800	54.5400	-33.039%	8	6	-99.982%
2025-11-10	81.6000	81.6000	81.4500	81.4500	-0.367%	2	3	-99.988%
2025-11-06	81.7500	81.8500	81.7000	81.7500	0.000%	8	2	-99.988%