Dark

MSTR20260821C210
MSTR Aug 21 2026 210.00 Call (MSTR260821C00210000)
option OPRA

EOD

Jul 1, 2026

0.4700+62.069%(+0.1800)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3300	0.5000	0.3300	0.4700	+62.069%	15	870	0.000%
2026-06-30	0.3300	0.3600	0.2900	0.2900	-23.684%	4	870	+62.069%
2026-06-29	0.3600	0.4500	0.3600	0.3800	-5.000%	42	872	+23.684%
2026-06-26	0.4500	0.4500	0.3700	0.4000	+11.111%	68	864	+17.500%
2026-06-25	0.5100	0.6000	0.3600	0.3600	-32.075%	64	803	+30.556%
2026-06-24	0.8600	0.8600	0.5300	0.5300	-26.389%	8	817	-11.321%
2026-06-23	0.9500	0.9500	0.7200	0.7200	-23.404%	24	822	-34.722%
2026-06-22	1.2800	1.2800	0.9200	0.9400	-16.071%	49	806	-50.000%
2026-06-18	1.2400	1.2700	1.0800	1.1200	-26.316%	54	750	-58.036%
2026-06-17	1.7300	1.7800	1.5200	1.5200	-12.139%	25	750	-69.079%
2026-06-16	2.2000	2.2000	1.7300	1.7300	-29.960%	25	750	-72.832%
2026-06-15	2.1200	2.7400	2.1200	2.4700	+19.903%	7	748	-80.972%
2026-06-12	1.8000	2.5000	1.8000	2.0600	+25.610%	21	746	-77.184%
2026-06-11	1.5700	1.6400	1.3700	1.6400	-3.529%	44	737	-71.341%
2026-06-10	2.0300	2.0300	1.7000	1.7000	-11.458%	25	704	-72.353%
2026-06-09	2.4000	2.4000	1.8000	1.9200	-32.394%	30	714	-75.521%
2026-06-08	2.9000	2.9300	2.5000	2.8400	+24.017%	72	723	-83.451%
2026-06-05	3.0500	3.0500	2.1100	2.2900	-33.623%	63	694	-79.476%
2026-06-04	3.5000	3.5000	3.2200	3.4500	-5.995%	60	687	-86.377%
2026-06-03	4.6000	4.6000	3.6700	3.6700	-19.518%	31	707	-87.193%
2026-06-02	5.2300	5.2300	4.2500	4.5600	-30.382%	175	711	-89.693%
2026-06-01	6.4000	7.3000	6.3700	6.5500	-22.941%	54	732	-92.824%
2026-05-29	6.5000	9.1000	6.2000	8.5000	+23.188%	173	713	-94.471%
2026-05-28	5.4000	6.9000	4.9600	6.9000	+1.620%	118	753	-93.188%
2026-05-27	7.6000	7.6000	6.6000	6.7900	-18.193%	75	751	-93.078%
2026-05-26	8.7000	10.1600	8.3000	8.3000	0.000%	269	749	-94.337%
2026-05-22	10.1600	10.1600	8.2500	8.3000	-17.166%	82	659	-94.337%
2026-05-21	10.6000	11.0100	9.5400	10.0200	-15.657%	23	656	-95.309%
2026-05-20	11.6600	11.8800	11.4800	11.8800	+6.835%	15	656	-96.044%
2026-05-19	9.9100	12.0300	9.9100	11.1200	-7.333%	44	636	-95.773%
2026-05-18	12.2600	12.4100	11.0500	12.0000	-29.825%	21	636	-96.083%
2026-05-15	19.0000	19.0000	15.2000	17.1000	-20.650%	119	636	-97.251%
2026-05-14	19.8400	23.8400	19.6000	21.5500	+23.143%	103	624	-97.819%
2026-05-13	16.7800	17.8000	16.7800	17.5000	-10.486%	50	624	-97.314%
2026-05-12	22.0000	22.2300	17.5000	19.5500	-23.183%	117	624	-97.596%
2026-05-11	20.1500	26.0700	19.8500	25.4500	+26.240%	245	624	-98.153%
2026-05-08	16.7200	20.9400	16.7000	20.1600	+18.588%	64	585	-97.669%
2026-05-07	20.9000	20.9000	16.3500	17.0000	-13.924%	82	586	-97.235%
2026-05-06	20.6700	20.7900	19.3500	19.7500	-8.565%	73	602	-97.620%
2026-05-05	22.2000	23.3000	20.7000	21.6000	+5.366%	86	598	-97.824%
2026-05-04	18.9000	21.2600	18.7200	20.5000	+9.159%	244	586	-97.707%
2026-05-01	17.5000	18.9700	17.1200	18.7800	+51.452%	38	368	-97.497%
2026-04-30	12.5900	12.5900	12.4000	12.4000	+14.815%	5	368	-96.210%
2026-04-29	12.9500	12.9500	10.8000	10.8000	-23.404%	41	368	-95.648%
2026-04-28	14.1900	14.1900	12.7800	14.1000	-12.693%	163	389	-96.667%
2026-04-27	16.2100	18.5500	15.8100	16.1500	-5.223%	28	524	-97.090%
2026-04-24	17.8000	18.6000	16.7700	17.0400	-9.889%	25	519	-97.242%
2026-04-23	20.3200	21.4000	18.8500	18.9100	-9.952%	83	521	-97.515%
2026-04-22	18.7800	23.0000	18.7800	21.0000	+30.031%	236	501	-97.762%
2026-04-21	16.6300	16.7000	15.0700	16.1500	-4.832%	51	445	-97.090%
2026-04-20	15.7000	16.9700	13.6500	16.9700	+10.052%	67	445	-97.230%
2026-04-17	10.7100	17.9600	10.7100	15.4200	+144.374%	383	451	-96.952%
2026-04-16	6.2600	6.7000	6.2600	6.3100	0.000%	7	283	-92.552%
2026-04-15	6.1500	6.3100	5.9000	6.3100	-5.397%	14	282	-92.552%
2026-04-14	6.6000	6.6700	6.6000	6.6700	+37.526%	9	279	-92.954%
2026-04-13	4.8500	4.8500	4.8500	4.8500	+8.501%	5	283	-90.309%
2026-04-10	4.4000	4.6500	4.4000	4.4700	-0.667%	109	288	-89.485%
2026-04-09	4.5000	4.5000	4.5000	4.5000	-4.255%	5	263	-89.556%
2026-04-08	4.5900	4.7000	4.5900	4.7000	-6.746%	25	258	-90.000%
2026-04-06	4.8200	5.0500	4.8200	5.0400	+18.588%	5	258	-90.675%
2026-04-02	4.3000	4.4200	4.2500	4.2500	-13.618%	12	265	-88.941%
2026-03-31	4.9000	5.0000	4.7000	4.9200	-4.466%	29	265	-90.447%
2026-03-30	5.9500	5.9500	5.1500	5.1500	-14.167%	3	250	-90.874%
2026-03-27	5.9000	6.0000	5.9000	6.0000	-17.241%	64	250	-92.167%
2026-03-26	7.7600	8.0000	7.2500	7.2500	-14.706%	7	251	-93.517%
2026-03-25	9.3200	9.3200	8.5000	8.5000	+6.918%	4	244	-94.471%
2026-03-24	7.9500	8.1000	7.9500	7.9500	-0.625%	5	244	-94.088%
2026-03-23	8.0000	8.0000	8.0000	8.0000	-1.478%	1	243	-94.125%
2026-03-20	8.1200	8.1200	8.1200	8.1200	-23.756%	29	242	-94.212%
2026-03-18	10.6500	10.6500	10.6500	10.6500	-11.618%	3	245	-95.587%
2026-03-16	11.9000	12.3500	11.9000	12.0500	+17.561%	11	245	-96.100%
2026-03-13	11.3300	11.7000	10.2000	10.2500	+7.895%	65	236	-95.415%
2026-03-12	10.2000	10.2000	9.5000	9.5000	-10.798%	3	176	-95.053%
2026-03-11	10.6500	10.6500	10.6500	10.6500	-1.389%	1	175	-95.587%
2026-03-10	10.8000	10.8000	10.8000	10.8000	-1.370%	5	175	-95.648%
2026-03-09	11.1200	11.1200	10.9500	10.9500	+8.416%	2	170	-95.708%
2026-03-06	10.4000	10.4000	10.1000	10.1000	-16.872%	3	169	-95.347%
2026-03-05	13.3500	13.3500	11.6000	12.1500	-15.975%	14	167	-96.132%
2026-03-04	14.3000	15.0600	14.0600	14.4600	+37.062%	22	169	-96.750%
2026-03-03	10.7100	11.0500	10.0300	10.5500	-11.493%	51	171	-95.545%
2026-03-02	10.3800	11.9500	10.3800	11.9200	+28.172%	12	138	-96.057%
2026-02-27	9.3000	9.3000	9.3000	9.3000	-12.512%	4	128	-94.946%
2026-02-25	10.6300	10.6300	10.6300	10.6300	-0.840%	6	128	-95.579%
2026-02-20	10.7200	10.7200	10.7200	10.7200	+21.130%	1	128	-95.616%
2026-02-19	8.8500	8.8500	8.8500	8.8500	-26.311%	1	127	-94.689%
2026-02-13	11.6500	12.0100	11.6500	12.0100	+6.661%	21	125	-96.087%
2026-02-11	10.8700	11.2600	10.8500	11.2600	-10.635%	6	125	-95.826%
2026-02-10	12.6000	12.6000	12.6000	12.6000	-7.895%	1	121	-96.270%
2026-02-09	11.7000	14.4200	11.3000	13.6800	-3.253%	6	121	-96.564%
2026-02-06	11.3000	14.2100	10.5400	14.1400	+57.111%	16	119	-96.676%
2026-02-05	9.8800	9.8800	9.0000	9.0000	-25.000%	13	120	-94.778%
2026-02-04	11.4500	12.0000	11.3000	12.0000	-2.755%	6	118	-96.083%
2026-02-03	12.3400	12.3400	12.3400	12.3400	-20.129%	5	119	-96.191%
2026-02-02	15.4500	15.4500	15.4500	15.4500	-9.171%	12	119	-96.958%
2026-01-30	14.5500	17.0100	14.5500	17.0100	+7.658%	6	119	-97.237%
2026-01-29	15.8000	15.8000	15.8000	15.8000	-22.359%	1	119	-97.025%
2026-01-27	20.3500	20.3500	20.3500	20.3500	-11.406%	1	120	-97.690%
2026-01-23	23.0900	23.0900	22.9700	22.9700	+1.413%	3	120	-97.954%
2026-01-22	22.6500	22.6500	22.6500	22.6500	-0.875%	2	121	-97.925%
2026-01-20	23.0000	23.0000	22.8000	22.8500	-19.796%	8	120	-97.943%
2026-01-16	28.0000	28.4900	28.0000	28.4900	-16.082%	2	117	-98.350%
2026-01-14	37.2500	37.2500	33.9500	33.9500	+19.039%	7	117	-98.616%
2026-01-13	28.5200	28.5200	28.5200	28.5200	+18.144%	12	118	-98.352%
2026-01-07	23.4100	25.2500	23.4100	24.1400	0.000%	5	112	-98.053%
2026-01-05	24.1400	24.1400	24.1400	24.1400	+4.957%	1	111	-98.053%
2025-12-24	23.0000	23.0000	23.0000	23.0000	-1.075%	1	111	-97.957%
2025-12-23	23.2500	23.2500	23.2500	23.2500	-16.905%	1	111	-97.978%
2025-12-15	29.6500	29.6500	27.9800	27.9800	-21.844%	26	110	-98.320%
2025-12-11	36.1000	36.1000	35.8000	35.8000	-20.267%	14	92	-98.687%
2025-12-04	44.9000	44.9000	44.9000	44.9000	+3.456%	2	87	-98.953%
2025-12-02	43.4000	43.4000	43.4000	43.4000	+34.158%	1	85	-98.917%
2025-12-01	32.3500	32.3500	32.3500	32.3500	-15.733%	1	85	-98.547%
2025-11-28	38.5000	38.5000	38.3900	38.3900	+1.830%	16	85	-98.776%
2025-11-20	37.7000	37.7000	37.7000	37.7000	-13.033%	1	85	-98.753%
2025-11-19	44.6000	44.6000	43.3500	43.3500	-20.822%	4	85	-98.916%
2025-11-18	54.7000	55.5500	52.9500	54.7500	+11.621%	39	84	-99.142%
2025-11-17	49.0500	49.0500	49.0500	49.0500	-0.909%	9	55	-99.042%
2025-11-14	49.5000	49.5000	49.5000	49.5000	-15.021%	50	50	-99.051%
2025-11-13	58.4500	58.4500	58.2500	58.2500	0.000%	2	1	-99.193%