Dark

MSTR20260821C215
MSTR Aug 21 2026 215.00 Call (MSTR260821C00215000)
option OPRA

EOD

Aug 19, 2026

0.0800+700.000%(+0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0100	0.0800	0.0100	0.0800	+700.000%	6	545	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	-50.000%	2	550	+700.000%
2026-08-10	0.0200	0.0200	0.0200	0.0200	-50.000%	15	550	+300.000%
2026-08-07	0.0800	0.0800	0.0300	0.0400	-33.333%	8	535	+100.000%
2026-08-06	0.0600	0.0600	0.0600	0.0600	+50.000%	3	530	+33.333%
2026-08-05	0.0400	0.0400	0.0400	0.0400	0.000%	1	530	+100.000%
2026-08-04	0.0700	0.0700	0.0400	0.0400	-33.333%	4	529	+100.000%
2026-07-28	0.0600	0.0600	0.0600	0.0600	-50.000%	10	530	+33.333%
2026-07-27	0.1200	0.1200	0.1200	0.1200	+33.333%	16	540	-33.333%
2026-07-23	0.2000	0.2000	0.0900	0.0900	-40.000%	7	540	-11.111%
2026-07-21	0.1500	0.2000	0.1200	0.1500	+7.143%	13	542	-46.667%
2026-07-17	0.1400	0.1400	0.1400	0.1400	-17.647%	1	544	-42.857%
2026-07-16	0.1800	0.2200	0.1700	0.1700	-15.000%	56	544	-52.941%
2026-07-15	0.2000	0.2000	0.2000	0.2000	0.000%	1	597	-60.000%
2026-07-13	0.1800	0.2000	0.1800	0.2000	-23.077%	2	597	-60.000%
2026-07-10	0.4000	0.4000	0.1600	0.2600	-18.750%	4	599	-69.231%
2026-07-08	0.3400	0.3400	0.3200	0.3200	-17.949%	2	600	-75.000%
2026-07-07	0.4700	0.4700	0.3900	0.3900	-27.778%	32	599	-79.487%
2026-07-02	0.5400	0.5400	0.5400	0.5400	+28.571%	1	632	-85.185%
2026-07-01	0.4200	0.4200	0.4200	0.4200	+55.556%	3	632	-80.952%
2026-06-30	0.3100	0.3400	0.2700	0.2700	-30.769%	3	629	-70.370%
2026-06-29	0.4200	0.4200	0.3300	0.3900	+25.806%	52	632	-79.487%
2026-06-26	0.2900	0.3600	0.2900	0.3100	-24.390%	219	601	-74.194%
2026-06-25	0.3900	0.4100	0.3900	0.4100	-22.642%	3	443	-80.488%
2026-06-24	0.5700	0.5700	0.5000	0.5300	-29.333%	8	442	-84.906%
2026-06-23	0.7700	0.8000	0.7500	0.7500	-6.250%	30	441	-89.333%
2026-06-22	1.1000	1.1000	0.8000	0.8000	-23.810%	57	434	-90.000%
2026-06-18	1.1000	1.1000	1.0500	1.0500	-36.747%	6	426	-92.381%
2026-06-17	1.6600	1.6600	1.6600	1.6600	+4.403%	1	426	-95.181%
2026-06-16	1.6700	1.6700	1.5600	1.5900	-33.473%	3	426	-94.969%
2026-06-15	2.2800	2.5100	2.2800	2.3900	+27.128%	35	428	-96.653%
2026-06-12	1.4700	1.9600	1.4700	1.8800	+35.252%	42	427	-95.745%
2026-06-11	1.4300	1.4300	1.2900	1.3900	-8.553%	70	428	-94.245%
2026-06-10	1.6700	1.6900	1.5200	1.5200	-15.556%	9	449	-94.737%
2026-06-09	2.2000	2.5300	1.6900	1.8000	-31.298%	22	451	-95.556%
2026-06-08	2.5000	2.6800	2.5000	2.6200	+20.737%	18	448	-96.947%
2026-06-05	2.7500	2.7500	2.0700	2.1700	-32.188%	90	460	-96.313%
2026-06-04	3.3000	3.3000	2.8300	3.2000	-5.882%	81	485	-97.500%
2026-06-03	4.0500	4.1300	3.4000	3.4000	-19.048%	6	463	-97.647%
2026-06-02	5.5500	5.5500	4.0600	4.2000	-28.934%	30	464	-98.095%
2026-06-01	5.9000	6.6500	5.8600	5.9100	-26.125%	11	478	-98.646%
2026-05-29	6.0000	8.0000	6.0000	8.0000	+30.081%	4	480	-99.000%
2026-05-28	4.6000	6.1500	4.6000	6.1500	-2.381%	25	482	-98.699%
2026-05-27	6.5600	6.5600	6.3000	6.3000	-29.609%	3	464	-98.730%
2026-05-26	9.3500	9.3500	8.9500	8.9500	+18.543%	8	464	-99.106%
2026-05-22	9.0500	9.0600	7.5000	7.5500	-16.482%	68	464	-98.940%
2026-05-21	9.5700	10.3200	9.0400	9.0400	-12.148%	56	469	-99.115%
2026-05-20	9.9900	10.9000	9.9900	10.2900	+2.388%	33	469	-99.223%
2026-05-19	10.9000	10.9000	10.0500	10.0500	-6.162%	10	461	-99.204%
2026-05-18	11.1300	11.2700	9.9500	10.7100	-28.600%	59	461	-99.253%
2026-05-15	14.5500	15.0000	13.9000	15.0000	-24.051%	6	461	-99.467%
2026-05-14	14.5000	22.3500	14.5000	19.7500	+27.832%	67	480	-99.595%
2026-05-13	15.1000	15.4500	15.1000	15.4500	-13.735%	7	455	-99.482%
2026-05-12	20.5800	20.6500	16.3900	17.9100	-25.839%	25	455	-99.553%
2026-05-11	19.4000	24.3100	18.7500	24.1500	+28.457%	55	455	-99.669%
2026-05-08	16.0700	19.3300	16.0700	18.8000	+21.841%	71	445	-99.574%
2026-05-07	17.5000	17.5000	15.4300	15.4300	-14.986%	7	436	-99.482%
2026-05-06	20.1500	20.1500	18.0200	18.1500	-10.811%	5	439	-99.559%
2026-05-05	20.9000	21.5000	19.3500	20.3500	+5.714%	25	435	-99.607%
2026-05-04	20.2900	20.2900	19.2500	19.2500	+13.435%	9	421	-99.584%
2026-05-01	13.7300	16.9700	13.7300	16.9700	+38.871%	3	416	-99.529%
2026-04-30	11.2800	12.4500	10.9000	12.2200	+17.500%	16	416	-99.345%
2026-04-29	12.0000	12.0000	10.3500	10.4000	-18.750%	77	414	-99.231%
2026-04-28	12.6000	13.0000	12.6000	12.8000	-13.863%	8	437	-99.375%
2026-04-27	16.0500	16.0500	14.8600	14.8600	-5.531%	2	429	-99.462%
2026-04-24	15.3100	15.7300	15.3100	15.7300	-8.012%	3	429	-99.491%
2026-04-23	18.7500	19.1000	17.1000	17.1000	-11.261%	48	428	-99.532%
2026-04-22	18.4000	20.5800	18.4000	19.2700	+37.447%	30	273	-99.585%
2026-04-21	15.5000	15.5000	14.0200	14.0200	-11.266%	81	307	-99.429%
2026-04-20	14.0500	15.8000	12.6500	15.8000	+12.857%	17	307	-99.494%
2026-04-17	10.4700	17.2800	10.4700	14.0000	+104.380%	28	318	-99.429%
2026-04-16	6.8500	6.8500	6.8500	6.8500	+8.730%	1	316	-98.832%
2026-04-14	6.3000	6.3000	6.3000	6.3000	+63.636%	1	316	-98.730%
2026-04-13	3.8500	3.8500	3.8500	3.8500	-9.412%	3	315	-97.922%
2026-04-10	4.2500	4.2500	4.2500	4.2500	+2.906%	100	318	-98.118%
2026-04-08	4.3500	4.3500	4.1300	4.1300	-6.136%	34	222	-98.063%
2026-04-07	4.4000	4.4000	4.4000	4.4000	-4.348%	1	246	-98.182%
2026-04-06	4.6000	4.6000	4.6000	4.6000	+21.053%	2	245	-98.261%
2026-04-02	3.8000	3.8000	3.8000	3.8000	-15.556%	1	246	-97.895%
2026-04-01	4.6000	4.6000	4.5000	4.5000	-8.163%	4	246	-98.222%
2026-03-31	4.4000	4.9000	4.4000	4.9000	-10.909%	6	248	-98.367%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-16.031%	1	248	-98.545%
2026-03-26	7.3000	7.5500	6.5500	6.5500	-23.392%	14	247	-98.779%
2026-03-25	8.5500	8.5500	8.5500	8.5500	+17.931%	2	237	-99.064%
2026-03-24	7.5000	7.5000	7.2500	7.2500	-3.974%	6	235	-98.897%
2026-03-23	7.6500	7.7000	7.5500	7.5500	-5.625%	3	234	-98.940%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-15.878%	3	235	-99.000%
2026-03-18	10.0500	10.0500	9.5100	9.5100	-13.545%	2	238	-99.159%
2026-03-16	10.3000	11.0000	10.3000	11.0000	+13.402%	2	238	-99.273%
2026-03-13	9.8000	9.8000	9.7000	9.7000	-3.000%	28	238	-99.175%
2026-03-11	10.0000	10.0000	10.0000	10.0000	-0.498%	2	235	-99.200%
2026-03-10	10.0500	10.0500	10.0500	10.0500	+2.551%	30	233	-99.204%
2026-03-09	10.2000	10.2000	9.8000	9.8000	+2.618%	11	211	-99.184%
2026-03-06	9.7000	9.8000	9.5500	9.5500	-13.182%	18	215	-99.162%
2026-03-05	12.1000	12.1000	11.0000	11.0000	-18.216%	2	207	-99.273%
2026-03-04	11.9500	14.6000	11.9500	13.4500	+37.245%	218	208	-99.405%
2026-03-03	9.5300	10.4000	9.5300	9.8000	-14.783%	9	212	-99.184%
2026-03-02	11.5000	11.5000	11.5000	11.5000	+30.385%	1	214	-99.304%
2026-02-27	9.3000	9.3000	8.7500	8.8200	-10.457%	4	213	-99.093%
2026-02-26	10.1500	10.2000	9.8500	9.8500	-14.348%	60	214	-99.188%
2026-02-25	11.5000	11.5000	11.5000	11.5000	+41.104%	1	204	-99.304%
2026-02-24	7.9100	8.1800	7.9100	8.1500	-4.901%	154	204	-99.018%
2026-02-19	8.5700	8.5700	8.5700	8.5700	0.000%	2	204	-99.067%
2026-02-18	9.9500	9.9500	8.5700	8.5700	-4.778%	2	202	-99.067%
2026-02-12	9.0000	9.0000	9.0000	9.0000	-14.692%	9	202	-99.111%
2026-02-11	10.5500	10.5500	10.5500	10.5500	-1.217%	8	202	-99.242%
2026-02-09	10.6800	10.6800	10.6800	10.6800	-13.522%	1	194	-99.251%
2026-02-06	12.7500	12.7500	12.3500	12.3500	+11.765%	97	193	-99.352%
2026-02-04	11.0000	11.0500	11.0000	11.0500	-1.778%	6	109	-99.276%
2026-02-03	12.5000	12.6700	11.2500	11.2500	-24.749%	24	106	-99.289%
2026-02-02	14.9500	14.9500	14.9500	14.9500	-1.645%	1	106	-99.465%
2026-01-30	13.9300	15.2000	13.9300	15.2000	+10.385%	11	106	-99.474%
2026-01-29	17.0000	17.0000	13.7700	13.7700	-36.102%	14	107	-99.419%
2026-01-22	21.5500	21.5500	21.5500	21.5500	-37.391%	1	106	-99.629%
2026-01-14	35.0000	35.0000	34.4200	34.4200	+65.560%	2	107	-99.768%
2026-01-09	20.7900	20.7900	20.7900	20.7900	+1.415%	2	108	-99.615%
2026-01-06	23.4200	23.4200	20.5000	20.5000	-7.491%	2	106	-99.610%
2025-12-23	22.1600	22.1600	22.1600	22.1600	-34.028%	30	107	-99.639%
2025-12-11	33.5900	33.5900	33.5900	33.5900	-27.965%	13	77	-99.762%
2025-12-09	46.6300	46.6300	46.6300	46.6300	+16.838%	3	77	-99.828%
2025-12-02	39.9100	39.9100	39.9100	39.9100	+43.047%	13	77	-99.800%
2025-12-01	30.1400	30.6500	27.9000	27.9000	-23.394%	18	64	-99.713%
2025-11-28	36.7900	36.7900	36.4200	36.4200	-18.176%	16	64	-99.780%
2025-11-19	44.5100	44.8100	44.4100	44.5100	-19.802%	8	64	-99.820%
2025-11-18	52.7000	55.5000	50.9500	55.5000	-10.426%	63	65	-99.856%
2025-11-12	65.5500	65.5500	61.9600	61.9600	-11.105%	5	10	-99.871%
2025-11-11	69.7000	69.7000	69.7000	69.7000	-5.683%	2	6	-99.885%
2025-11-06	73.9000	73.9000	73.9000	73.9000	-8.426%	4	5	-99.892%
2025-11-04	80.6900	80.7000	80.6900	80.7000	0.000%	2	1	-99.901%