Dark

MSTR20260821C235
MSTR Aug 21 2026 235.00 Call (MSTR260821C00235000)
option OPRA

EOD

Aug 20, 2026

0.0100-66.667%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	-66.667%	2	416	0.000%
2026-08-07	0.3700	0.3700	0.0300	0.0300	+50.000%	24	416	-66.667%
2026-08-06	0.0600	0.0600	0.0200	0.0200	-33.333%	8	397	-50.000%
2026-08-05	0.0500	0.0500	0.0300	0.0300	-25.000%	24	393	-66.667%
2026-08-03	0.0400	0.0400	0.0400	0.0400	-63.636%	5	387	-75.000%
2026-07-30	0.1100	0.1100	0.1100	0.1100	-15.385%	3	382	-90.909%
2026-07-29	0.1300	0.1300	0.1300	0.1300	-31.579%	12	381	-92.308%
2026-07-23	0.1900	0.1900	0.1900	0.1900	+90.000%	3	381	-94.737%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-28.571%	2	380	-90.000%
2026-07-16	0.1400	0.1400	0.1400	0.1400	0.000%	2	378	-92.857%
2026-07-14	0.1400	0.1400	0.1400	0.1400	+27.273%	4	380	-92.857%
2026-07-13	0.1100	0.1100	0.1100	0.1100	-59.259%	1	377	-90.909%
2026-07-10	0.2700	0.2700	0.2700	0.2700	+42.105%	4	378	-96.296%
2026-07-09	0.3400	0.3400	0.1900	0.1900	-44.118%	5	374	-94.737%
2026-07-08	0.3400	0.3400	0.3400	0.3400	+13.333%	1	374	-97.059%
2026-07-07	0.3000	0.3000	0.3000	0.3000	-25.000%	2	373	-96.667%
2026-07-06	0.3200	0.4000	0.2900	0.4000	+90.476%	21	371	-97.500%
2026-07-02	0.3200	0.4800	0.2100	0.2100	-34.375%	55	365	-95.238%
2026-07-01	0.2900	0.3200	0.2900	0.3200	+6.667%	2	365	-96.875%
2026-06-29	0.1900	0.3000	0.1900	0.3000	+7.143%	3	365	-96.667%
2026-06-26	0.2200	0.2800	0.2200	0.2800	+12.000%	34	365	-96.429%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-44.444%	1	365	-96.000%
2026-06-24	0.4500	0.4500	0.4500	0.4500	-6.250%	10	365	-97.778%
2026-06-23	0.5500	0.5500	0.4800	0.4800	-22.581%	9	375	-97.917%
2026-06-22	0.8200	0.8200	0.6100	0.6200	-27.907%	35	374	-98.387%
2026-06-18	0.8600	0.8700	0.8500	0.8600	+4.878%	30	349	-98.837%
2026-06-17	1.1300	1.1300	0.8200	0.8200	-35.938%	2	349	-98.780%
2026-06-16	1.1900	1.2800	1.1900	1.2800	-27.273%	3	349	-99.219%
2026-06-15	1.7400	1.8000	1.7000	1.7600	+37.500%	31	347	-99.432%
2026-06-09	1.3000	1.3000	1.2800	1.2800	-30.811%	4	334	-99.219%
2026-06-08	1.8500	1.8500	1.8500	1.8500	+21.711%	5	334	-99.459%
2026-06-05	1.6900	1.6900	1.5200	1.5200	-38.956%	3	332	-99.342%
2026-06-04	2.6000	2.6000	2.2000	2.4900	+11.161%	10	332	-99.598%
2026-06-03	3.0600	3.0600	2.2400	2.2400	-25.084%	15	326	-99.554%
2026-06-02	3.0000	3.1000	2.8800	2.9900	-50.984%	20	322	-99.666%
2026-05-29	4.0000	6.1000	4.0000	6.1000	+40.230%	13	311	-99.836%
2026-05-28	3.2900	4.3500	3.2500	4.3500	-1.136%	12	311	-99.770%
2026-05-27	4.7100	4.7100	4.4000	4.4000	-17.757%	4	307	-99.773%
2026-05-26	6.0000	6.0000	5.3500	5.3500	-1.473%	6	305	-99.813%
2026-05-22	7.2500	7.2500	5.2500	5.4300	-29.935%	10	301	-99.816%
2026-05-19	7.8000	7.8000	7.7500	7.7500	+3.333%	2	300	-99.871%
2026-05-18	7.8500	7.8500	7.5000	7.5000	-34.153%	28	298	-99.867%
2026-05-15	10.9500	11.3900	10.9000	11.3900	-30.718%	11	298	-99.912%
2026-05-14	10.5000	17.0000	10.0500	16.4400	+36.432%	23	321	-99.939%
2026-05-13	11.5500	12.0500	11.4300	12.0500	-7.945%	8	332	-99.917%
2026-05-12	14.9600	15.2000	13.0900	13.0900	-8.589%	8	332	-99.924%
2026-05-11	13.8000	15.0000	13.8000	14.3200	+0.280%	7	332	-99.930%
2026-05-08	12.5700	14.2800	12.0600	14.2800	+31.009%	7	329	-99.930%
2026-05-07	13.5000	13.5000	10.9000	10.9000	-23.776%	6	324	-99.908%
2026-05-06	15.0000	15.7000	13.7000	14.3000	-8.333%	18	321	-99.930%
2026-05-05	16.4500	16.4500	15.6000	15.6000	+5.978%	14	321	-99.936%
2026-05-04	14.0000	15.0200	14.0000	14.7200	+13.144%	3	316	-99.932%
2026-05-01	11.6300	13.0100	11.6300	13.0100	+55.995%	8	316	-99.923%
2026-04-30	8.3400	8.3400	8.3400	8.3400	+6.923%	1	316	-99.880%
2026-04-29	8.3000	8.3000	7.8000	7.8000	-13.333%	2	315	-99.872%
2026-04-28	9.0000	9.0000	9.0000	9.0000	-24.051%	1	314	-99.889%
2026-04-24	12.7500	12.7500	11.4000	11.8500	-5.578%	28	315	-99.916%
2026-04-23	14.5000	15.1500	12.5500	12.5500	-15.885%	84	292	-99.920%
2026-04-22	16.1000	16.8500	14.9200	14.9200	+28.069%	42	228	-99.933%
2026-04-21	11.9000	12.9000	11.6500	11.6500	-4.115%	5	207	-99.914%
2026-04-20	10.6500	12.1500	9.6500	12.1500	+10.455%	7	207	-99.918%
2026-04-17	8.5000	13.9500	8.5000	11.0000	+147.191%	29	205	-99.909%
2026-04-15	4.4500	4.4500	4.4500	4.4500	+48.333%	1	209	-99.775%
2026-04-13	2.7800	3.0000	2.7800	3.0000	0.000%	2	209	-99.667%
2026-04-09	2.7800	3.0000	2.7800	3.0000	-13.043%	2	210	-99.667%
2026-04-08	3.4500	3.4500	3.4500	3.4500	-5.479%	3	211	-99.710%
2026-04-07	3.6500	3.6500	3.6500	3.6500	+7.353%	1	210	-99.726%
2026-04-06	3.3500	3.4000	3.3500	3.4000	+13.333%	3	210	-99.706%
2026-04-02	3.0000	3.0000	3.0000	3.0000	-11.765%	2	206	-99.667%
2026-04-01	3.4000	3.4000	3.4000	3.4000	-2.857%	1	206	-99.706%
2026-03-31	3.4200	3.5000	3.0000	3.5000	-7.407%	10	206	-99.714%
2026-03-30	4.1000	4.1000	3.7800	3.7800	-7.579%	9	212	-99.735%
2026-03-27	4.4000	4.4000	4.0000	4.0900	-16.531%	14	213	-99.756%
2026-03-26	5.2500	5.4500	4.9000	4.9000	-13.274%	14	213	-99.796%
2026-03-24	5.2500	5.6500	5.2500	5.6500	+2.727%	4	212	-99.823%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-10.569%	1	212	-99.818%
2026-03-19	6.0000	6.1500	6.0000	6.1500	-13.986%	28	212	-99.837%
2026-03-18	7.1500	7.1500	7.1500	7.1500	-17.436%	1	229	-99.860%
2026-03-17	8.6500	8.6600	8.2500	8.6600	+4.970%	11	229	-99.885%
2026-03-16	8.6700	8.6700	8.1500	8.2500	+3.125%	14	235	-99.879%
2026-03-13	8.0000	8.0000	8.0000	8.0000	+8.844%	1	233	-99.875%
2026-03-11	7.3500	7.3500	7.3500	7.3500	-4.669%	4	233	-99.864%
2026-03-10	7.7100	7.7100	7.7100	7.7100	+0.784%	10	229	-99.870%
2026-03-09	7.6700	7.6700	7.6500	7.6500	-15.000%	21	229	-99.869%
2026-03-05	9.0000	9.0000	9.0000	9.0000	-14.286%	2	229	-99.889%
2026-03-04	11.2000	11.2000	10.5000	10.5000	+46.853%	3	231	-99.905%
2026-02-27	7.1500	7.1500	7.1500	7.1500	-11.180%	3	233	-99.860%
2026-02-26	8.0500	8.0500	8.0500	8.0500	+24.806%	6	230	-99.876%
2026-02-24	5.5000	6.4500	5.5000	6.4500	-9.155%	2	230	-99.845%
2026-02-23	7.2500	7.5000	7.1000	7.1000	-6.579%	3	229	-99.859%
2026-02-20	8.3500	8.3500	7.6000	7.6000	-4.881%	4	230	-99.868%
2026-02-17	8.0000	8.5000	7.9900	7.9900	-11.615%	5	231	-99.875%
2026-02-13	9.0400	9.0400	9.0400	9.0400	+19.577%	2	232	-99.889%
2026-02-11	8.3500	8.4500	7.5500	7.5600	-29.870%	20	232	-99.868%
2026-02-09	10.7800	10.7800	10.7800	10.7800	+9.888%	2	231	-99.907%
2026-02-06	8.5000	9.8100	8.2000	9.8100	+38.952%	147	231	-99.898%
2026-02-05	7.0600	7.0600	7.0600	7.0600	-22.418%	1	148	-99.858%
2026-02-03	9.1000	9.1000	9.1000	9.1000	-49.444%	2	149	-99.890%
2026-01-23	18.0000	18.0000	18.0000	18.0000	-1.370%	5	149	-99.944%
2026-01-22	18.2500	18.2500	18.2500	18.2500	+2.528%	6	149	-99.945%
2026-01-20	17.8000	17.8000	17.8000	17.8000	-36.429%	41	149	-99.944%
2026-01-14	25.3200	28.0000	25.3200	28.0000	+38.614%	7	181	-99.964%
2026-01-13	20.2000	20.2000	20.2000	20.2000	+12.347%	1	181	-99.950%
2026-01-12	17.9800	17.9800	17.9800	17.9800	-9.008%	1	167	-99.944%
2026-01-07	19.7000	19.7600	19.7000	19.7600	+11.828%	43	167	-99.949%
2026-01-06	19.7400	19.7400	17.6700	17.6700	-7.969%	52	125	-99.943%
2026-01-05	19.8600	19.8600	18.9500	19.2000	-13.901%	4	124	-99.948%
2025-12-15	23.9000	23.9000	22.3000	22.3000	-34.315%	56	124	-99.955%
2025-12-10	34.3500	34.3500	33.9500	33.9500	-12.274%	38	86	-99.971%
2025-12-09	38.7000	38.7000	38.7000	38.7000	+9.850%	2	72	-99.974%
2025-12-03	35.2300	35.2300	35.2300	35.2300	-2.545%	2	72	-99.972%
2025-12-02	35.4500	36.1500	35.4500	36.1500	+43.738%	5	70	-99.972%
2025-12-01	24.6000	25.2500	24.6000	25.1500	-10.179%	20	70	-99.960%
2025-11-25	28.0000	28.0000	28.0000	28.0000	-9.677%	6	50	-99.964%
2025-11-21	31.0000	31.0000	31.0000	31.0000	-20.513%	1	44	-99.968%
2025-11-19	39.0000	39.0000	39.0000	39.0000	-18.665%	1	43	-99.974%
2025-11-18	44.2500	47.9500	44.2000	47.9500	+6.556%	11	42	-99.979%
2025-11-14	44.4000	46.7000	40.0000	45.0000	-13.628%	4	42	-99.978%
2025-11-13	52.0500	52.1000	52.0500	52.1000	-15.353%	2	42	-99.981%
2025-11-11	62.9700	63.6500	61.5500	61.5500	0.000%	43	42	-99.984%