Dark

MSTR20260821C225
MSTR Aug 21 2026 225.00 Call (MSTR260821C00225000)
option OPRA

EOD

Jul 1, 2026

0.4100+105.000%(+0.2100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3500	0.4500	0.3500	0.4100	+105.000%	11	1,946	0.000%
2026-06-30	0.3500	0.3500	0.2000	0.2000	-41.176%	20	1,935	+105.000%
2026-06-29	0.3600	0.3600	0.3200	0.3400	+21.429%	9	1,934	+20.588%
2026-06-26	0.2700	0.3200	0.2700	0.2800	-31.707%	7	1,939	+46.429%
2026-06-25	0.5000	0.5000	0.4100	0.4100	-19.608%	28	1,943	0.000%
2026-06-24	0.5000	0.6100	0.2600	0.5100	-17.742%	248	1,942	-19.608%
2026-06-23	0.6200	0.6200	0.6100	0.6200	-11.429%	10	1,712	-33.871%
2026-06-22	0.9800	0.9800	0.7000	0.7000	-27.835%	56	1,703	-41.429%
2026-06-18	0.9500	1.0000	0.9500	0.9700	-22.400%	11	1,694	-57.732%
2026-06-17	1.1900	1.4400	1.1900	1.2500	-1.575%	11	1,694	-67.200%
2026-06-16	1.4000	1.4000	1.2700	1.2700	-32.804%	312	1,694	-67.717%
2026-06-15	2.0500	2.2100	1.8700	1.8900	+8.000%	169	1,417	-78.307%
2026-06-12	1.1600	1.8500	1.1600	1.7500	+36.719%	45	1,533	-76.571%
2026-06-11	1.2000	1.2800	1.1200	1.2800	+2.400%	49	1,533	-67.969%
2026-06-10	1.6200	1.6200	1.2500	1.2500	-10.072%	16	1,529	-67.200%
2026-06-09	1.9000	1.9000	1.3900	1.3900	-35.945%	15	1,544	-70.504%
2026-06-08	2.4000	2.4000	2.1000	2.1700	+13.613%	32	1,543	-81.106%
2026-06-05	2.2000	2.2000	1.6900	1.9100	-31.786%	63	1,561	-78.534%
2026-06-04	2.6000	2.8000	2.4000	2.8000	+6.061%	27	1,605	-85.357%
2026-06-03	3.4300	3.4300	2.6400	2.6400	-24.571%	22	1,604	-84.470%
2026-06-02	3.7300	3.8300	3.4000	3.5000	-36.248%	22	1,598	-88.286%
2026-06-01	5.5000	5.5000	4.5900	5.4900	-15.538%	68	1,589	-92.532%
2026-05-29	5.1000	7.1000	5.1000	6.5000	+30.000%	47	1,601	-93.692%
2026-05-28	3.9000	5.0000	3.9000	5.0000	-2.913%	102	1,601	-91.800%
2026-05-27	5.9000	5.9000	5.1500	5.1500	-18.513%	51	1,640	-92.039%
2026-05-26	7.0200	7.6400	6.3200	6.3200	-0.472%	37	1,608	-93.513%
2026-05-22	7.0500	7.0500	6.3500	6.3500	-18.485%	85	1,609	-93.543%
2026-05-21	8.2500	8.2500	7.7000	7.7900	-15.326%	42	1,661	-94.737%
2026-05-20	8.8300	9.2000	8.8300	9.2000	+10.180%	20	1,661	-95.543%
2026-05-19	9.1000	9.1000	8.3500	8.3500	-7.222%	3	1,668	-95.090%
2026-05-18	10.3000	10.3000	8.6000	9.0000	-31.715%	32	1,668	-95.444%
2026-05-15	14.5000	14.5000	11.2500	13.1800	-22.471%	93	1,668	-96.889%
2026-05-14	12.8100	19.7500	12.8100	17.0000	+30.769%	201	1,646	-97.588%
2026-05-13	14.2000	14.2000	13.0000	13.0000	-15.584%	8	1,561	-96.846%
2026-05-12	18.1000	18.1000	14.8000	15.4000	-25.097%	22	1,561	-97.338%
2026-05-11	15.0000	20.9500	14.9500	20.5600	+24.757%	97	1,561	-98.006%
2026-05-08	13.7500	16.6500	13.7500	16.4800	+20.556%	18	1,565	-97.512%
2026-05-07	15.4500	15.4500	13.0600	13.6700	-14.509%	19	1,571	-97.001%
2026-05-06	15.6000	16.1500	15.6000	15.9900	-12.384%	32	1,575	-97.436%
2026-05-05	18.0000	18.5000	16.8500	18.2500	+11.348%	46	1,572	-97.753%
2026-05-04	17.0000	17.7000	16.2600	16.3900	+14.615%	42	1,551	-97.498%
2026-05-01	11.6500	15.0000	11.6500	14.3000	+38.835%	103	1,515	-97.133%
2026-04-30	9.6500	10.6500	9.3700	10.3000	+19.767%	626	1,515	-96.019%
2026-04-29	8.8500	9.0000	8.6000	8.6000	-14.000%	25	1,842	-95.233%
2026-04-28	11.1000	11.3000	10.0000	10.0000	-23.077%	20	1,843	-95.900%
2026-04-27	13.3500	14.7300	12.7700	13.0000	-4.200%	97	1,842	-96.846%
2026-04-24	14.8700	14.8700	13.1000	13.5700	-9.594%	41	1,797	-96.979%
2026-04-23	15.5500	17.2200	14.6100	15.0100	-11.965%	40	1,786	-97.268%
2026-04-22	17.5100	19.6000	16.6500	17.0500	+35.425%	380	1,772	-97.595%
2026-04-21	14.1000	14.1000	12.5900	12.5900	-7.426%	4	1,375	-96.743%
2026-04-20	12.0000	13.6000	10.9000	13.6000	+12.211%	26	1,375	-96.985%
2026-04-17	8.0700	15.5500	8.0700	12.1200	+105.424%	159	1,362	-96.617%
2026-04-16	5.1400	5.9000	5.1400	5.9000	+7.273%	7	1,402	-93.051%
2026-04-15	4.8800	5.5000	4.7500	5.5000	+19.048%	5	1,403	-92.545%
2026-04-14	4.6500	5.2700	4.6000	4.6200	+26.575%	13	1,400	-91.126%
2026-04-13	3.2600	3.7000	3.2600	3.6500	-1.351%	14	1,392	-88.767%
2026-04-10	3.6000	3.7000	3.4500	3.7000	+2.778%	226	1,381	-88.919%
2026-04-09	3.4000	3.6000	3.2500	3.6000	+1.408%	224	1,157	-88.611%
2026-04-08	4.3000	4.3000	3.5000	3.5500	+5.970%	818	1,049	-88.451%
2026-04-07	3.7400	3.7400	3.3000	3.3500	-15.190%	14	1,102	-87.761%
2026-04-06	3.8000	4.0100	3.8000	3.9500	+17.211%	641	1,096	-89.620%
2026-04-02	3.6000	3.8500	3.3500	3.3700	-13.590%	37	480	-87.834%
2026-04-01	3.9300	3.9300	3.7500	3.9000	-3.226%	10	480	-89.487%
2026-03-31	3.9500	4.0800	3.5500	4.0300	-0.494%	94	473	-89.826%
2026-03-30	4.7800	4.7800	4.0000	4.0500	-13.830%	27	392	-89.877%
2026-03-27	4.9400	4.9400	4.7000	4.7000	-21.008%	2	372	-91.277%
2026-03-26	6.4000	6.4000	5.9500	5.9500	-7.752%	8	373	-93.109%
2026-03-25	6.7000	6.7200	6.4500	6.4500	+4.878%	23	372	-93.643%
2026-03-23	6.8500	6.8500	6.1500	6.1500	-39.109%	9	352	-93.333%
2026-03-17	10.1000	10.1000	10.1000	10.1000	+6.316%	4	355	-95.941%
2026-03-16	9.5000	9.5000	9.5000	9.5000	+9.827%	1	351	-95.684%
2026-03-13	9.0500	9.0500	8.6500	8.6500	+13.072%	3	351	-95.260%
2026-03-12	7.7000	7.7000	7.6000	7.6500	-8.383%	7	349	-94.641%
2026-03-11	8.6500	8.6500	8.3500	8.3500	-7.222%	2	342	-95.090%
2026-03-09	9.0000	9.0000	9.0000	9.0000	-9.548%	1	342	-95.444%
2026-03-05	9.6500	9.9500	9.6500	9.9500	-16.597%	19	341	-95.879%
2026-03-04	11.0000	11.9300	11.0000	11.9300	+20.871%	35	349	-96.563%
2026-03-02	9.8700	9.8700	9.8700	9.8700	+22.914%	10	349	-95.846%
2026-02-27	8.0800	8.0800	8.0300	8.0300	-21.659%	2	344	-94.894%
2026-02-25	8.9800	10.2500	8.9700	10.2500	+46.429%	3	343	-96.000%
2026-02-24	7.0000	7.0000	7.0000	7.0000	-4.372%	1	343	-94.143%
2026-02-23	7.3200	7.3200	7.3200	7.3200	-4.314%	1	343	-94.399%
2026-02-18	7.6500	7.6500	7.6500	7.6500	-1.290%	1	343	-94.641%
2026-02-12	7.7500	7.7500	7.7500	7.7500	-9.357%	2	344	-94.710%
2026-02-11	9.4000	9.4000	8.5500	8.5500	-27.665%	9	344	-95.205%
2026-02-10	11.8200	11.8200	11.8200	11.8200	+4.141%	1	345	-96.531%
2026-02-09	10.0000	11.3500	10.0000	11.3500	-3.322%	13	346	-96.388%
2026-02-06	9.4800	11.7400	9.1000	11.7400	+51.484%	225	333	-96.508%
2026-02-05	9.0000	9.0000	7.5000	7.7500	-20.021%	87	243	-94.710%
2026-02-04	9.5900	9.7200	9.5200	9.6900	-25.174%	230	193	-95.769%
2026-01-29	12.9500	12.9500	12.9500	12.9500	-32.552%	1	101	-96.834%
2026-01-22	19.2000	19.2000	19.2000	19.2000	-3.518%	1	101	-97.865%
2026-01-21	19.9000	19.9000	19.9000	19.9000	-1.631%	1	101	-97.940%
2026-01-20	20.2300	20.2300	20.2300	20.2300	-14.098%	40	100	-97.973%
2026-01-16	23.5500	23.5500	23.5500	23.5500	-8.187%	1	73	-98.259%
2026-01-15	25.6000	25.6500	25.6000	25.6500	+46.154%	2	73	-98.402%
2025-12-31	17.6000	17.6000	17.5500	17.5500	-12.250%	4	74	-97.664%
2025-12-23	20.0000	20.0000	20.0000	20.0000	-26.740%	1	74	-97.950%
2025-12-16	27.3000	27.3000	27.3000	27.3000	-9.931%	10	74	-98.498%
2025-12-15	30.3100	30.3100	30.3100	30.3100	+1.134%	1	64	-98.647%
2025-12-11	30.4200	30.4200	29.9700	29.9700	-14.371%	16	63	-98.632%
2025-12-05	34.7400	35.0000	34.7400	35.0000	+38.614%	2	63	-98.829%
2025-12-01	28.3000	28.3000	25.2500	25.2500	-19.458%	3	62	-98.376%
2025-11-26	31.3500	31.3500	31.3500	31.3500	-0.032%	1	63	-98.692%
2025-11-25	31.3600	31.3600	31.3600	31.3600	-1.073%	2	63	-98.693%
2025-11-21	36.2000	36.2000	31.6500	31.7000	-11.576%	38	64	-98.707%
2025-11-20	38.3900	38.3900	33.0100	35.8500	-19.888%	13	65	-98.856%
2025-11-14	48.3000	48.3000	44.7500	44.7500	-17.206%	3	54	-99.084%
2025-11-13	56.0000	56.1500	54.0500	54.0500	-7.875%	3	53	-99.241%
2025-11-12	60.0800	60.0800	58.6700	58.6700	-12.927%	2	53	-99.301%
2025-11-11	66.9300	67.3800	66.8500	67.3800	-13.338%	4	55	-99.392%
2025-11-10	77.7500	77.7500	77.7500	77.7500	+18.847%	50	52	-99.473%
2025-11-07	64.3800	65.4200	64.3800	65.4200	-6.073%	3	2	-99.373%
2025-11-06	70.0000	70.0000	69.6500	69.6500	0.000%	2	2	-99.411%