Dark

MSTR20260821C240
MSTR Aug 21 2026 240.00 Call (MSTR260821C00240000)
option OPRA

EOD

Aug 20, 2026

0.0100-85.714%(-0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0400	0.0100	0.0100	-85.714%	6	519	0.000%
2026-08-14	0.0700	0.0700	0.0700	0.0700	+250.000%	1	519	-85.714%
2026-08-05	0.0600	0.0600	0.0200	0.0200	+100.000%	19	520	-50.000%
2026-08-04	0.0600	0.0600	0.0100	0.0100	-85.714%	8	505	0.000%
2026-07-31	0.0700	0.0700	0.0700	0.0700	-56.250%	1	510	-85.714%
2026-07-30	0.1600	0.1600	0.1600	0.1600	-11.111%	1	511	-93.750%
2026-07-28	0.1800	0.1800	0.1800	0.1800	+28.571%	1	510	-94.444%
2026-07-27	0.0700	0.1600	0.0700	0.1400	-26.316%	6	511	-92.857%
2026-07-23	0.1900	0.1900	0.1900	0.1900	+18.750%	1	510	-94.737%
2026-07-22	0.1600	0.1600	0.1600	0.1600	+100.000%	4	510	-93.750%
2026-07-21	0.1500	0.1500	0.0800	0.0800	-27.273%	27	510	-87.500%
2026-07-20	0.1300	0.1300	0.1100	0.1100	+10.000%	4	509	-90.909%
2026-07-17	0.1000	0.1000	0.1000	0.1000	0.000%	4	509	-90.000%
2026-07-16	0.1800	0.1800	0.1000	0.1000	-28.571%	4	513	-90.000%
2026-07-14	0.2500	0.2500	0.1400	0.1400	-6.667%	4	513	-92.857%
2026-07-13	0.1200	0.1500	0.1200	0.1500	-62.500%	7	512	-93.333%
2026-07-07	0.3400	0.4000	0.3400	0.4000	+29.032%	14	511	-97.500%
2026-07-06	0.4500	0.4500	0.3000	0.3100	-11.429%	92	523	-96.774%
2026-07-02	0.4400	0.4400	0.3400	0.3500	+16.667%	13	495	-97.143%
2026-07-01	0.3300	0.3300	0.2600	0.3000	+11.111%	43	495	-96.667%
2026-06-30	0.2000	0.2700	0.2000	0.2700	+28.571%	3	508	-96.296%
2026-06-29	0.2400	0.3000	0.2100	0.2100	-8.696%	40	509	-95.238%
2026-06-26	0.2300	0.2300	0.2300	0.2300	-28.125%	1	517	-95.652%
2026-06-25	0.3600	0.3600	0.3000	0.3200	-15.789%	6	516	-96.875%
2026-06-24	0.4500	0.4500	0.3000	0.3800	-24.000%	17	519	-97.368%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-10.714%	10	530	-98.000%
2026-06-22	0.7500	0.7500	0.5600	0.5600	-30.000%	28	530	-98.214%
2026-06-18	0.7100	0.8000	0.6600	0.8000	-8.046%	17	539	-98.750%
2026-06-17	1.0400	1.0400	0.8700	0.8700	-40.000%	3	539	-98.851%
2026-06-16	0.9300	1.4500	0.9300	1.4500	-13.690%	2	539	-99.310%
2026-06-15	1.6000	1.6900	1.6000	1.6800	+28.244%	64	541	-99.405%
2026-06-12	1.3100	1.3100	1.3100	1.3100	+20.183%	50	566	-99.237%
2026-06-11	1.0000	1.0900	0.9100	1.0900	-2.679%	128	616	-99.083%
2026-06-10	1.2200	1.2200	1.1200	1.1200	-12.500%	2	692	-99.107%
2026-06-09	1.5000	1.5000	1.2200	1.2800	-23.353%	201	692	-99.219%
2026-06-08	1.5800	1.7400	1.5800	1.6700	+19.286%	10	830	-99.401%
2026-06-05	1.6900	1.8300	1.4000	1.4000	-37.500%	68	824	-99.286%
2026-06-04	2.2400	2.2400	2.2400	2.2400	+2.283%	2	821	-99.554%
2026-06-03	2.6600	2.7300	2.1900	2.1900	-21.223%	21	823	-99.543%
2026-06-02	3.1000	3.1000	2.7100	2.7800	-33.810%	53	837	-99.640%
2026-06-01	3.5200	4.2000	3.5200	4.2000	-19.231%	38	833	-99.762%
2026-05-29	3.9000	5.6000	3.9000	5.2000	+29.676%	61	836	-99.808%
2026-05-28	3.1000	4.4000	2.9700	4.0100	-5.201%	84	811	-99.751%
2026-05-27	4.5000	4.5000	4.2000	4.2300	-12.784%	4	801	-99.764%
2026-05-26	6.0000	6.0000	4.8500	4.8500	-10.019%	108	800	-99.794%
2026-05-22	5.8900	5.9000	5.0500	5.3900	-15.517%	7	715	-99.814%
2026-05-21	6.6000	6.6000	6.3800	6.3800	-11.018%	290	713	-99.843%
2026-05-20	6.9500	7.1700	6.9500	7.1700	-4.400%	4	713	-99.861%
2026-05-19	7.5000	7.5000	7.5000	7.5000	+4.895%	4	841	-99.867%
2026-05-18	7.6600	7.9000	7.0700	7.1500	-31.905%	33	841	-99.860%
2026-05-15	11.3700	11.3700	9.5000	10.5000	-30.464%	80	841	-99.905%
2026-05-14	10.3000	15.8500	10.3000	15.1000	+34.942%	280	870	-99.934%
2026-05-13	12.7500	12.7500	10.6400	11.1900	-7.521%	5	491	-99.911%
2026-05-12	12.0000	12.3700	12.0000	12.1000	-30.017%	9	491	-99.917%
2026-05-11	14.5000	17.3800	14.5000	17.2900	+30.491%	73	491	-99.942%
2026-05-08	12.0000	13.2500	11.3800	13.2500	+21.560%	12	493	-99.925%
2026-05-07	12.7500	12.7500	10.9000	10.9000	-15.700%	5	491	-99.908%
2026-05-06	13.5500	14.1100	12.4600	12.9300	-10.828%	13	490	-99.923%
2026-05-05	14.9500	15.1900	13.8200	14.5000	+5.301%	31	489	-99.931%
2026-05-04	12.8300	14.2500	12.8200	13.7700	+16.992%	129	493	-99.927%
2026-05-01	11.6800	11.7700	11.2300	11.7700	+40.958%	54	397	-99.915%
2026-04-30	7.4500	8.4900	7.4500	8.3500	+21.014%	31	397	-99.880%
2026-04-29	7.5900	7.5900	6.9000	6.9000	-18.824%	3	393	-99.855%
2026-04-28	8.5000	8.5000	8.5000	8.5000	-20.561%	5	393	-99.882%
2026-04-27	11.0200	11.3500	10.7000	10.7000	-3.604%	31	392	-99.907%
2026-04-24	12.7000	12.7000	10.8000	11.1000	-12.253%	57	375	-99.910%
2026-04-23	12.8500	14.3500	12.6500	12.6500	-13.356%	67	351	-99.921%
2026-04-22	13.2500	15.9700	12.6500	14.6000	+31.769%	352	365	-99.932%
2026-04-21	11.1400	11.1400	11.0800	11.0800	-2.807%	6	155	-99.910%
2026-04-20	10.0000	11.4000	9.2000	11.4000	+11.220%	17	155	-99.912%
2026-04-17	7.2200	12.2000	7.2200	10.2500	+105.000%	69	154	-99.902%
2026-04-16	4.2000	5.0000	4.2000	5.0000	+20.192%	3	145	-99.800%
2026-04-14	3.9200	4.1600	3.9200	4.1600	+49.104%	2	144	-99.760%
2026-04-13	2.8300	2.8300	2.7900	2.7900	-0.357%	8	143	-99.642%
2026-04-10	2.8000	2.8000	2.8000	2.8000	-0.709%	1	143	-99.643%
2026-04-09	2.8200	2.8200	2.8200	2.8200	+2.920%	1	143	-99.645%
2026-04-02	2.8500	2.8500	2.7400	2.7400	-8.667%	2	144	-99.635%
2026-04-01	3.2000	3.2000	3.0000	3.0000	-9.091%	4	144	-99.667%
2026-03-31	2.9000	3.3000	2.9000	3.3000	-5.714%	9	147	-99.697%
2026-03-30	3.9500	3.9500	3.5000	3.5000	-10.941%	4	146	-99.714%
2026-03-27	4.0000	4.0000	3.9300	3.9300	-14.751%	4	147	-99.746%
2026-03-26	5.1000	5.1000	4.5500	4.6100	-15.413%	38	146	-99.783%
2026-03-25	5.8600	6.0000	5.4500	5.4500	+7.921%	9	145	-99.817%
2026-03-24	5.0500	5.0500	5.0500	5.0500	-8.182%	1	149	-99.802%
2026-03-20	5.5500	5.5500	5.5000	5.5000	-2.655%	8	148	-99.818%
2026-03-19	5.6500	5.6500	5.6500	5.6500	-13.609%	1	151	-99.823%
2026-03-18	6.5400	6.5400	6.5400	6.5400	-21.583%	1	150	-99.847%
2026-03-17	8.2000	8.3500	8.2000	8.3400	+6.242%	12	148	-99.880%
2026-03-16	7.4900	7.8500	7.4900	7.8500	+8.276%	6	147	-99.873%
2026-03-13	7.7500	7.9000	7.2500	7.2500	+16.935%	14	144	-99.862%
2026-03-12	6.2000	6.2000	6.2000	6.2000	-11.429%	3	133	-99.839%
2026-03-09	7.3500	7.3500	7.0000	7.0000	-12.171%	18	135	-99.857%
2026-03-05	8.5400	8.5400	7.7500	7.9700	-19.738%	17	132	-99.875%
2026-03-04	9.3700	10.5400	9.3500	9.9300	+16.549%	35	125	-99.899%
2026-03-02	7.2700	8.5200	7.2700	8.5200	+32.093%	6	105	-99.883%
2026-02-27	6.7500	6.9000	6.4500	6.4500	-11.034%	7	105	-99.845%
2026-02-26	7.2500	7.2500	7.2500	7.2500	-15.205%	1	103	-99.862%
2026-02-25	6.9500	8.5500	6.9500	8.5500	+40.164%	19	92	-99.883%
2026-02-24	6.1000	6.1000	6.1000	6.1000	-4.389%	1	92	-99.836%
2026-02-23	6.3800	6.3800	6.3800	6.3800	-20.250%	1	92	-99.843%
2026-02-20	8.0000	8.0000	8.0000	8.0000	+23.077%	5	93	-99.875%
2026-02-19	6.2000	6.5000	6.2000	6.5000	0.000%	5	91	-99.846%
2026-02-18	7.2000	7.2000	6.4500	6.5000	-23.529%	5	91	-99.846%
2026-02-17	8.5000	8.5000	8.5000	8.5000	-5.451%	5	92	-99.882%
2026-02-13	8.3200	8.9900	8.3200	8.9900	+6.897%	7	98	-99.889%
2026-02-09	8.2100	8.4700	8.2100	8.4100	+7.134%	4	98	-99.881%
2026-02-06	8.0400	8.0400	7.8500	7.8500	-14.208%	2	95	-99.873%
2026-02-04	8.7500	9.1500	8.7500	9.1500	+4.571%	2	94	-99.891%
2026-02-03	10.1500	10.4500	8.7500	8.7500	-13.366%	52	94	-99.886%
2026-01-29	11.3500	11.3500	10.0500	10.1000	-34.116%	18	73	-99.901%
2026-01-28	15.3300	15.3300	15.3300	15.3300	-8.750%	1	55	-99.935%
2026-01-21	16.0800	16.8000	16.0800	16.8000	-32.530%	4	56	-99.940%
2026-01-14	27.7600	27.7600	24.9000	24.9000	+56.113%	2	58	-99.960%
2026-01-09	15.9500	15.9500	15.9500	15.9500	-9.887%	3	58	-99.937%
2026-01-08	17.7000	17.7000	17.7000	17.7000	-8.052%	3	58	-99.944%
2026-01-07	19.2500	19.2500	19.2500	19.2500	+5.134%	5	55	-99.948%
2026-01-05	18.3100	18.3100	18.3100	18.3100	+11.172%	2	48	-99.945%
2025-12-31	16.4700	16.4700	16.4700	16.4700	-3.797%	3	48	-99.939%
2025-12-30	17.1200	17.1200	17.1200	17.1200	-19.925%	1	48	-99.942%
2025-12-22	21.3800	21.3800	21.3800	21.3800	+5.320%	5	47	-99.953%
2025-12-18	20.3500	20.3500	20.3000	20.3000	-27.370%	9	42	-99.951%
2025-12-11	28.3200	28.3200	27.9500	27.9500	-26.350%	16	33	-99.964%
2025-12-09	37.9500	37.9500	37.9500	37.9500	+23.737%	2	40	-99.974%
2025-12-08	30.6700	30.6700	30.6700	30.6700	-11.868%	1	40	-99.967%
2025-12-03	34.5500	34.8000	34.5000	34.8000	+2.443%	4	39	-99.971%
2025-12-02	33.9700	33.9700	33.9700	33.9700	+47.696%	1	37	-99.971%
2025-12-01	23.0500	23.0500	22.9000	23.0000	-17.857%	20	38	-99.957%
2025-11-21	28.1000	28.1000	28.0000	28.0000	-16.042%	11	18	-99.964%
2025-11-20	33.3500	33.3500	33.3500	33.3500	-24.205%	9	25	-99.970%
2025-11-14	41.1200	44.0000	40.0800	44.0000	-16.603%	6	16	-99.977%
2025-11-12	52.9200	52.9200	52.7600	52.7600	-10.196%	2	11	-99.981%
2025-11-11	60.7000	60.7000	58.7500	58.7500	-9.615%	5	11	-99.983%
2025-11-07	64.9500	65.0000	64.9500	65.0000	+3.175%	2	7	-99.985%
2025-11-06	64.0000	64.0000	63.0000	63.0000	0.000%	6	6	-99.984%