Dark

MSTR20260821C220
MSTR Aug 21 2026 220.00 Call (MSTR260821C00220000)
option OPRA

EOD

Jul 1, 2026

0.3300+10.000%(+0.0300)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3500	0.4200	0.3300	0.3300	+10.000%	22	1,300	0.000%
2026-06-30	0.3500	0.3500	0.2300	0.3000	-11.765%	6	1,293	+10.000%
2026-06-29	0.3000	0.4400	0.2800	0.3400	+3.030%	25	1,298	-2.941%
2026-06-26	0.4000	0.4000	0.2800	0.3300	-17.500%	8	1,302	0.000%
2026-06-25	0.4300	0.4600	0.4000	0.4000	-27.273%	24	1,301	-17.500%
2026-06-24	0.3600	0.5700	0.3600	0.5500	-12.698%	21	1,285	-40.000%
2026-06-23	0.7000	0.7100	0.6300	0.6300	-14.865%	33	1,294	-47.619%
2026-06-22	1.0500	1.0800	0.7400	0.7400	-22.105%	31	1,325	-55.405%
2026-06-18	1.0300	1.0800	0.9000	0.9500	-20.833%	44	1,339	-65.263%
2026-06-17	1.3900	1.5000	1.2000	1.2000	-17.808%	33	1,339	-72.500%
2026-06-16	1.5700	1.5700	1.3700	1.4600	-27.000%	37	1,339	-77.397%
2026-06-15	1.9700	2.4000	1.9100	2.0000	+20.482%	26	1,331	-83.500%
2026-06-12	2.0800	2.0800	1.6000	1.6600	+9.211%	11	1,341	-80.120%
2026-06-11	1.3000	1.5200	1.1800	1.5200	+7.042%	91	1,342	-78.289%
2026-06-10	1.5000	1.9200	1.3500	1.4200	-12.346%	19	1,402	-76.761%
2026-06-09	1.9900	2.1000	1.5100	1.6200	-33.333%	75	1,413	-79.630%
2026-06-08	3.0800	3.0800	2.2100	2.4300	+17.391%	833	1,469	-86.420%
2026-06-05	2.4600	2.4600	1.8400	2.0700	-29.831%	106	765	-84.058%
2026-06-04	3.0000	3.0300	2.5600	2.9500	+4.982%	71	747	-88.814%
2026-06-03	3.4800	3.4800	2.8100	2.8100	-25.067%	118	745	-88.256%
2026-06-02	4.1000	4.2200	3.6500	3.7500	-37.500%	273	791	-91.200%
2026-06-01	4.0000	6.0000	4.0000	6.0000	-17.921%	41	702	-94.500%
2026-05-29	5.0000	7.6800	5.0000	7.3100	+28.697%	107	704	-95.486%
2026-05-28	4.3000	6.0000	4.2000	5.6800	-1.217%	164	712	-94.190%
2026-05-27	6.4600	6.4600	5.7000	5.7500	-18.091%	624	720	-94.261%
2026-05-26	7.6500	8.5000	7.0200	7.0200	+2.035%	15	906	-95.299%
2026-05-22	8.2700	8.2700	6.8500	6.8800	-16.707%	79	901	-95.203%
2026-05-21	9.0000	9.4500	7.9500	8.2600	-10.703%	415	888	-96.005%
2026-05-20	10.0000	10.1000	9.2500	9.2500	-4.639%	54	888	-96.432%
2026-05-19	9.8100	9.9500	9.7000	9.7000	-3.483%	4	662	-96.598%
2026-05-18	10.8400	10.8400	9.1000	10.0500	-28.470%	383	662	-96.716%
2026-05-15	15.4000	15.4000	12.5000	14.0500	-22.461%	19	662	-97.651%
2026-05-14	13.6500	21.2000	13.6500	18.1200	+21.042%	59	626	-98.179%
2026-05-13	14.6300	14.9700	14.4700	14.9700	-6.787%	18	619	-97.796%
2026-05-12	18.7000	19.1600	15.0500	16.0600	-28.143%	42	619	-97.945%
2026-05-11	16.5600	22.8100	16.5600	22.3500	+27.714%	101	619	-98.523%
2026-05-08	13.0000	17.5000	13.0000	17.5000	+24.555%	11	564	-98.114%
2026-05-07	16.6000	16.6000	14.0500	14.0500	-23.350%	39	559	-97.651%
2026-05-06	18.3500	19.0000	16.5000	18.3300	-2.500%	95	566	-98.200%
2026-05-05	19.8000	20.5800	17.7900	18.8000	+7.736%	78	513	-98.245%
2026-05-04	16.9900	18.8300	16.9900	17.4500	+14.052%	89	525	-98.109%
2026-05-01	12.9000	16.3600	12.9000	15.3000	+34.211%	58	516	-97.843%
2026-04-30	10.4000	11.5000	10.2500	11.4000	+23.243%	11	516	-97.105%
2026-04-29	10.9000	10.9000	8.9000	9.2500	-22.917%	33	509	-96.432%
2026-04-28	11.5300	12.0000	10.6300	12.0000	-16.084%	11	519	-97.250%
2026-04-27	14.2700	15.5000	13.6000	14.3000	-3.117%	64	515	-97.692%
2026-04-24	16.0100	16.0100	13.9000	14.7600	-8.323%	9	541	-97.764%
2026-04-23	17.4300	18.6000	16.1000	16.1000	-13.765%	14	540	-97.950%
2026-04-22	20.0000	20.3000	17.8000	18.6700	+44.841%	102	526	-98.232%
2026-04-21	14.5500	15.6000	12.8900	12.8900	-9.671%	346	556	-97.440%
2026-04-20	13.1900	14.2700	11.7000	14.2700	+2.514%	23	556	-97.687%
2026-04-17	9.0000	14.7700	9.0000	13.9200	+126.710%	107	567	-97.629%
2026-04-15	6.1400	6.1400	6.1400	6.1400	+16.730%	1	547	-94.625%
2026-04-14	5.0500	5.8300	5.0500	5.2600	+36.623%	31	546	-93.726%
2026-04-13	3.8000	3.8500	3.8000	3.8500	-1.282%	2	536	-91.429%
2026-04-10	3.9000	3.9000	3.9000	3.9000	-9.302%	1	536	-91.538%
2026-04-09	4.3000	4.3000	4.3000	4.3000	+14.667%	4	537	-92.326%
2026-04-07	3.8000	3.8000	3.7500	3.7500	-14.773%	3	534	-91.200%
2026-04-06	4.6000	4.6000	4.0000	4.4000	+2.326%	3	534	-92.500%
2026-04-01	4.3000	4.3000	4.2500	4.3000	+1.176%	5	535	-92.326%
2026-03-31	4.2500	4.2500	3.7900	4.2500	-16.667%	7	535	-92.235%
2026-03-30	5.1000	5.1000	5.1000	5.1000	+0.990%	1	534	-93.529%
2026-03-27	5.3000	5.3200	5.0000	5.0500	-22.901%	5	535	-93.465%
2026-03-26	6.5500	6.5500	6.5500	6.5500	-11.962%	1	536	-94.962%
2026-03-25	7.4400	7.4400	7.4400	7.4400	+11.377%	1	536	-95.565%
2026-03-24	6.9000	6.9000	6.6800	6.6800	+2.769%	4	536	-95.060%
2026-03-23	6.5000	6.5000	6.5000	6.5000	-12.985%	3	533	-94.923%
2026-03-19	7.1500	7.5000	7.1000	7.4700	-13.642%	5	530	-95.582%
2026-03-18	8.6500	8.6500	8.6500	8.6500	-19.159%	4	527	-96.185%
2026-03-17	10.6500	10.8000	10.6500	10.7000	+7.538%	8	531	-96.916%
2026-03-16	9.9500	9.9500	9.9500	9.9500	+10.556%	1	534	-96.683%
2026-03-13	9.8000	9.9600	9.0000	9.0000	-4.560%	9	533	-96.333%
2026-03-10	9.0900	9.4300	9.0800	9.4300	-3.282%	294	530	-96.501%
2026-03-09	9.8500	9.8500	9.7500	9.7500	-20.732%	2	552	-96.615%
2026-03-05	12.3000	12.3000	12.3000	12.3000	-3.150%	1	551	-97.317%
2026-03-04	12.3000	12.7000	12.2800	12.7000	+35.829%	7	552	-97.402%
2026-03-03	9.6300	10.0000	9.0400	9.3500	-15.766%	9	550	-96.471%
2026-03-02	9.3500	11.1000	9.3500	11.1000	+34.709%	4	544	-97.027%
2026-02-27	8.7700	8.7700	8.2400	8.2400	-12.340%	3	546	-95.995%
2026-02-26	9.5900	9.5900	8.7500	9.4000	-8.293%	10	546	-96.489%
2026-02-25	9.1900	10.5000	9.1900	10.2500	+36.667%	23	549	-96.780%
2026-02-24	7.4500	7.5800	7.4400	7.5000	-25.373%	905	549	-95.600%
2026-02-20	10.0500	10.0500	10.0500	10.0500	+4.145%	1	141	-96.716%
2026-02-17	9.6500	9.6500	9.6500	9.6500	+9.287%	15	141	-96.580%
2026-02-12	9.2200	9.2200	8.8300	8.8300	-12.139%	9	126	-96.263%
2026-02-11	9.7500	10.0500	9.7000	10.0500	-14.249%	22	130	-96.716%
2026-02-10	11.7200	11.7200	11.7200	11.7200	+7.326%	8	114	-97.184%
2026-02-06	10.1500	11.2000	9.3000	10.9200	+47.568%	74	106	-96.978%
2026-02-05	9.0000	9.0000	7.4000	7.4000	-29.051%	5	78	-95.541%
2026-02-04	10.4500	10.4500	10.4300	10.4300	-5.268%	3	77	-96.836%
2026-02-03	11.0100	11.0100	11.0100	11.0100	-24.069%	2	74	-97.003%
2026-02-02	14.5000	14.5000	14.5000	14.5000	+11.453%	1	72	-97.724%
2026-01-30	13.0500	13.1200	13.0000	13.0100	+3.748%	100	72	-97.463%
2026-01-29	12.5400	12.5400	12.5400	12.5400	-37.300%	1	42	-97.368%
2026-01-26	20.0000	20.0000	20.0000	20.0000	-11.111%	1	41	-98.350%
2026-01-23	22.5000	22.5000	22.5000	22.5000	+9.064%	1	42	-98.533%
2026-01-22	20.5000	20.6300	20.5000	20.6300	-16.815%	3	41	-98.400%
2026-01-16	24.7500	24.8000	24.7500	24.8000	-6.415%	18	30	-98.669%
2026-01-15	26.5000	26.5000	26.5000	26.5000	-12.685%	2	30	-98.755%
2026-01-14	28.8600	30.3500	28.8600	30.3500	+54.139%	3	30	-98.913%
2026-01-09	19.6900	19.6900	19.6900	19.6900	-2.525%	2	27	-98.324%
2026-01-06	23.0700	23.0700	20.2000	20.2000	-11.983%	5	27	-98.366%
2026-01-05	22.8100	22.9500	22.8100	22.9500	+22.074%	5	24	-98.562%
2025-12-31	18.8000	18.8000	18.8000	18.8000	-12.150%	1	24	-98.245%
2025-12-26	21.4500	21.4500	21.4000	21.4000	-3.820%	2	24	-98.458%
2025-12-23	22.2500	22.2500	22.2500	22.2500	-9.516%	1	24	-98.517%
2025-12-22	25.0500	25.0500	24.5900	24.5900	-5.058%	3	24	-98.658%
2025-12-15	27.9700	27.9700	25.9000	25.9000	-16.774%	9	25	-98.726%
2025-12-11	31.1200	31.1200	31.1200	31.1200	-25.816%	8	32	-98.940%
2025-12-09	41.9500	41.9500	41.9500	41.9500	+8.961%	1	24	-99.213%
2025-12-02	38.5000	38.5000	38.5000	38.5000	+45.009%	1	24	-99.143%
2025-12-01	29.0200	29.0200	26.5500	26.5500	-23.860%	9	24	-98.757%
2025-11-28	34.9000	34.9000	34.8700	34.8700	-0.428%	9	32	-99.054%
2025-11-26	35.0200	35.0200	35.0200	35.0200	+11.707%	1	23	-99.058%
2025-11-25	31.3500	31.3500	31.3500	31.3500	-22.401%	1	23	-98.947%
2025-11-20	40.4000	40.4000	40.4000	40.4000	+2.930%	1	23	-99.183%
2025-11-19	39.2500	39.2500	39.2500	39.2500	-26.013%	1	22	-99.159%
2025-11-18	53.0500	53.0500	53.0500	53.0500	+26.159%	1	22	-99.378%
2025-11-17	48.0000	48.2500	42.0500	42.0500	-23.476%	18	23	-99.215%
2025-11-13	64.4000	64.4000	54.9500	54.9500	-8.569%	5	10	-99.399%
2025-11-12	61.1900	61.1900	60.1000	60.1000	-18.287%	3	8	-99.451%
2025-11-07	73.4500	73.5500	73.4500	73.5500	+2.810%	2	6	-99.551%
2025-11-06	71.5400	71.5400	71.5400	71.5400	0.000%	5	5	-99.539%