Dark

MSTR20260821C230
MSTR Aug 21 2026 230.00 Call (MSTR260821C00230000)
option OPRA

EOD

Jul 1, 2026

0.4100+24.242%(+0.0800)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3300	0.4100	0.3300	0.4100	+24.242%	65	828	0.000%
2026-06-30	0.3900	0.3900	0.2700	0.3300	+10.000%	3	853	+24.242%
2026-06-29	0.2600	0.3000	0.2600	0.3000	+3.448%	3	854	+36.667%
2026-06-26	0.3000	0.3000	0.2800	0.2900	-17.143%	55	855	+41.379%
2026-06-25	0.4500	0.4500	0.3500	0.3500	-14.634%	3	825	+17.143%
2026-06-24	0.4400	0.4500	0.4100	0.4100	-31.667%	22	825	0.000%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-7.692%	2	819	-31.667%
2026-06-22	1.0000	1.0000	0.6500	0.6500	-23.529%	10	819	-36.923%
2026-06-18	0.7900	0.8800	0.7900	0.8500	-32.000%	32	801	-51.765%
2026-06-17	1.2000	1.2500	1.2000	1.2500	-3.846%	14	801	-67.200%
2026-06-16	1.4000	1.4000	1.3000	1.3000	-26.136%	5	801	-68.462%
2026-06-15	2.5100	2.5100	1.7200	1.7600	+21.379%	21	797	-76.705%
2026-06-12	1.5500	1.5500	1.4500	1.4500	+13.281%	23	806	-71.724%
2026-06-11	1.0900	1.2800	1.0000	1.2800	+18.519%	28	805	-67.969%
2026-06-10	1.3500	1.3500	1.0800	1.0800	-28.477%	13	798	-62.037%
2026-06-09	1.7700	1.7700	1.3200	1.5100	-22.564%	20	798	-72.848%
2026-06-08	1.9500	1.9500	1.9500	1.9500	+11.429%	3	795	-78.974%
2026-06-05	2.1800	2.1800	1.6000	1.7500	-30.000%	44	792	-76.571%
2026-06-04	2.4000	2.5000	2.2000	2.5000	-3.101%	33	790	-83.600%
2026-06-03	3.0000	3.4400	2.5800	2.5800	-21.581%	41	791	-84.109%
2026-06-02	3.5300	3.7500	3.2800	3.2900	-34.200%	58	814	-87.538%
2026-06-01	4.5000	5.0100	4.4700	5.0000	-16.667%	14	822	-91.800%
2026-05-29	5.0000	6.5100	5.0000	6.0000	+29.032%	12	822	-93.167%
2026-05-28	2.7900	5.0000	2.7900	4.6500	-6.439%	123	819	-91.183%
2026-05-27	5.1300	5.2600	4.9000	4.9700	-27.971%	7	810	-91.751%
2026-05-26	7.2000	7.2500	6.9000	6.9000	+7.477%	18	809	-94.058%
2026-05-22	6.0000	6.4200	6.0000	6.4200	-7.891%	18	802	-93.614%
2026-05-21	6.8000	7.5500	6.8000	6.9700	-13.416%	39	802	-94.118%
2026-05-20	8.0500	8.3500	8.0500	8.0500	-6.395%	15	802	-94.907%
2026-05-19	8.0900	8.6000	8.0900	8.6000	+4.242%	42	857	-95.233%
2026-05-18	8.0000	8.2800	8.0000	8.2500	-26.991%	20	857	-95.030%
2026-05-15	12.9200	12.9200	11.3000	11.3000	-33.918%	26	857	-96.372%
2026-05-14	12.2100	18.0400	12.2100	17.1000	+33.178%	68	857	-97.602%
2026-05-13	12.8400	12.8400	12.7300	12.8400	-8.286%	13	827	-96.807%
2026-05-12	16.6100	16.6100	13.3900	14.0000	-29.293%	34	827	-97.071%
2026-05-11	14.7000	19.8000	14.7000	19.8000	+28.990%	104	827	-97.929%
2026-05-08	13.1300	15.4600	13.1300	15.3500	+30.416%	65	811	-97.329%
2026-05-07	12.2500	12.2500	11.7700	11.7700	-25.975%	2	807	-96.517%
2026-05-06	15.0000	15.9000	14.9000	15.9000	+0.315%	12	808	-97.421%
2026-05-05	17.0000	17.8200	15.8500	15.8500	+1.929%	29	802	-97.413%
2026-05-04	15.0000	15.9100	14.0000	15.5500	+9.739%	75	794	-97.363%
2026-05-01	11.7200	14.1700	11.7200	14.1700	+45.782%	18	843	-97.107%
2026-04-30	9.5000	9.7200	9.5000	9.7200	+9.213%	3	843	-95.782%
2026-04-29	8.9000	8.9000	8.9000	8.9000	-8.718%	1	843	-95.393%
2026-04-28	10.4500	10.7000	9.5000	9.7500	-22.619%	19	843	-95.795%
2026-04-24	14.1500	14.1500	12.4100	12.6000	-6.667%	33	853	-96.746%
2026-04-23	16.0300	16.0300	13.5000	13.5000	-17.683%	13	863	-96.963%
2026-04-22	15.0100	17.7900	15.0100	16.4000	+43.860%	532	858	-97.500%
2026-04-21	11.8700	11.8700	11.3000	11.4000	-0.870%	125	461	-96.404%
2026-04-20	11.5000	11.5000	11.5000	11.5000	+2.679%	1	461	-96.435%
2026-04-17	8.2800	13.7500	8.2800	11.2000	+128.571%	114	450	-96.339%
2026-04-16	5.0000	5.0000	4.9000	4.9000	-3.922%	21	375	-91.633%
2026-04-15	4.4600	5.1000	4.4600	5.1000	+10.870%	31	374	-91.961%
2026-04-14	4.6700	4.7200	4.5800	4.6000	+39.394%	7	357	-91.087%
2026-04-13	3.3100	3.3100	3.3000	3.3000	0.000%	3	357	-87.576%
2026-04-10	3.3000	3.3000	3.3000	3.3000	-7.563%	1	358	-87.576%
2026-04-08	3.5700	3.5700	3.5700	3.5700	+2.000%	1	358	-88.515%
2026-04-07	3.5000	3.5000	3.5000	3.5000	-0.850%	1	358	-88.286%
2026-04-06	3.5300	3.5300	3.5300	3.5300	+10.313%	1	357	-88.385%
2026-04-02	3.0200	3.5000	3.0200	3.2000	-12.329%	102	355	-87.188%
2026-04-01	3.6400	3.6500	3.6400	3.6500	0.000%	2	355	-88.767%
2026-03-31	3.9000	3.9000	3.6500	3.6500	-3.694%	29	356	-88.767%
2026-03-30	4.3000	4.3000	3.7900	3.7900	-21.042%	3	346	-89.182%
2026-03-27	4.4300	4.8000	4.4300	4.8000	-11.111%	13	346	-91.458%
2026-03-26	5.8900	5.8900	5.4000	5.4000	-21.739%	4	342	-92.407%
2026-03-25	6.8000	6.9000	6.8000	6.9000	+16.949%	2	343	-94.058%
2026-03-24	6.0000	6.0000	5.7500	5.9000	+0.855%	106	342	-93.051%
2026-03-23	6.2500	6.2500	5.8500	5.8500	-7.583%	5	324	-92.991%
2026-03-19	6.8500	6.8500	6.3300	6.3300	-24.643%	5	327	-93.523%
2026-03-18	8.4000	8.4000	8.4000	8.4000	-10.160%	1	328	-95.119%
2026-03-17	9.2500	9.3500	8.8500	9.3500	+5.769%	8	328	-95.615%
2026-03-16	8.9200	8.9200	8.8400	8.8400	+6.506%	3	334	-95.362%
2026-03-13	9.0000	9.0000	8.3000	8.3000	+15.278%	5	333	-95.060%
2026-03-12	7.1400	7.2000	7.1400	7.2000	-4.000%	4	330	-94.306%
2026-03-11	7.9500	7.9500	7.5000	7.5000	-9.747%	11	327	-94.533%
2026-03-10	8.7000	8.7000	8.3100	8.3100	+3.230%	11	322	-95.066%
2026-03-09	8.4000	8.7000	8.0500	8.0500	+4.545%	62	322	-94.907%
2026-03-06	8.0500	8.0500	7.7000	7.7000	-33.621%	2	289	-94.675%
2026-03-04	10.5000	11.8400	10.5000	11.6000	+25.405%	9	289	-96.466%
2026-03-02	9.3500	9.8000	9.2500	9.2500	+20.130%	5	288	-95.568%
2026-02-27	7.7000	7.7000	7.7000	7.7000	-7.229%	2	286	-94.675%
2026-02-26	8.8000	8.8000	8.3000	8.3000	-5.682%	5	286	-95.060%
2026-02-25	8.3200	8.8000	8.3200	8.8000	+29.412%	7	288	-95.341%
2026-02-24	5.8000	6.8000	5.8000	6.8000	-6.207%	6	288	-93.971%
2026-02-23	7.2500	7.2500	7.2500	7.2500	-18.448%	1	289	-94.345%
2026-02-20	8.8900	8.8900	8.8900	8.8900	+20.952%	1	289	-95.388%
2026-02-19	7.3500	7.3500	7.3500	7.3500	-8.582%	1	288	-94.422%
2026-02-18	8.0400	8.0400	8.0400	8.0400	-9.153%	1	287	-94.900%
2026-02-17	8.8500	8.8500	8.8500	8.8500	-10.966%	1	286	-95.367%
2026-02-13	9.6400	10.3000	9.6400	9.9400	+30.105%	8	285	-95.875%
2026-02-12	8.3000	8.3000	7.6400	7.6400	-14.637%	6	285	-94.634%
2026-02-11	9.4500	9.4500	8.5000	8.9500	-14.762%	31	285	-95.419%
2026-02-10	10.5000	10.5000	10.5000	10.5000	-2.778%	1	285	-96.095%
2026-02-09	10.8000	10.8000	10.8000	10.8000	+9.868%	1	285	-96.204%
2026-02-06	8.6900	9.8300	8.4000	9.8300	+41.439%	207	285	-95.829%
2026-02-05	8.1900	8.1900	6.9500	6.9500	-23.034%	34	186	-94.101%
2026-02-04	9.7600	9.9000	9.0100	9.0300	-11.471%	5	215	-95.460%
2026-02-03	11.2500	11.2500	10.2000	10.2000	-15.141%	6	213	-95.980%
2026-02-02	11.7000	13.1000	11.7000	12.0200	+1.435%	7	213	-96.589%
2026-01-30	11.7000	11.8500	11.7000	11.8500	+1.369%	22	211	-96.540%
2026-01-29	14.2500	14.8000	11.5200	11.6900	-30.541%	7	209	-96.493%
2026-01-28	17.5000	17.5000	16.8300	16.8300	-9.516%	3	211	-97.564%
2026-01-22	18.6000	18.6000	18.6000	18.6000	+3.795%	1	209	-97.796%
2026-01-21	17.9200	17.9200	17.9200	17.9200	-4.934%	1	209	-97.712%
2026-01-20	20.2000	20.2000	18.6300	18.8500	-18.292%	44	209	-97.825%
2026-01-16	23.0700	23.0700	23.0700	23.0700	-16.865%	1	210	-98.223%
2026-01-14	26.5500	29.1600	26.5500	27.7500	+38.060%	7	210	-98.523%
2026-01-13	20.1000	20.1000	20.1000	20.1000	+14.857%	1	205	-97.960%
2026-01-09	19.1900	19.1900	17.5000	17.5000	-15.541%	8	205	-97.657%
2026-01-06	20.7200	20.7200	20.7200	20.7200	+6.256%	50	208	-98.021%
2026-01-05	19.5000	19.5000	19.5000	19.5000	+16.766%	6	151	-97.897%
2025-12-31	18.1500	18.1500	16.7000	16.7000	-29.027%	5	151	-97.545%
2025-12-22	23.5300	23.5300	23.5300	23.5300	-5.880%	5	151	-98.258%
2025-12-15	25.0000	25.0000	25.0000	25.0000	-15.683%	1	151	-98.360%
2025-12-12	29.6500	29.6500	29.6500	29.6500	-4.355%	1	151	-98.617%
2025-12-11	30.1200	31.0000	29.3500	31.0000	-21.120%	17	151	-98.677%
2025-12-09	40.5900	40.5900	39.3000	39.3000	+5.645%	5	152	-98.957%
2025-12-03	37.2000	37.2000	37.2000	37.2000	+46.341%	20	149	-98.898%
2025-12-01	25.4200	25.4200	25.4200	25.4200	-20.388%	40	139	-98.387%
2025-11-26	33.3800	33.3800	31.9300	31.9300	+6.861%	140	139	-98.716%
2025-11-25	29.4800	29.8800	29.4700	29.8800	-1.451%	130	139	-98.628%
2025-11-24	30.4500	30.4500	30.3200	30.3200	-16.474%	2	14	-98.648%
2025-11-19	43.7500	43.7500	36.3000	36.3000	-27.108%	2	12	-98.871%
2025-11-18	45.8000	49.8000	45.7000	49.8000	+25.758%	5	11	-99.177%
2025-11-17	39.6500	39.6500	39.6000	39.6000	-16.632%	2	11	-98.965%
2025-11-14	45.0000	47.5000	45.0000	47.5000	-14.491%	2	10	-99.137%
2025-11-13	55.4500	55.5500	55.4500	55.5500	-0.269%	2	8	-99.262%
2025-11-12	56.2000	56.2000	55.7000	55.7000	-9.357%	5	7	-99.264%
2025-11-11	64.5000	64.5000	61.4500	61.4500	-8.215%	3	4	-99.333%
2025-11-10	66.8000	66.9500	66.8000	66.9500	-2.971%	2	2	-99.388%
2025-11-07	68.9000	69.0000	68.9000	69.0000	0.000%	2	1	-99.406%