Dark

MSTR20260821C245
MSTR Aug 21 2026 245.00 Call (MSTR260821C00245000)
option OPRA

EOD

Aug 19, 2026

0.01000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	10	529	0.000%
2026-08-17	0.0500	0.0500	0.0100	0.0100	0.000%	72	529	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	-50.000%	3	460	0.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	-33.333%	1	457	-50.000%
2026-08-05	0.0100	0.0600	0.0100	0.0300	-50.000%	42	458	-66.667%
2026-08-04	0.0600	0.0600	0.0400	0.0600	-62.500%	7	432	-83.333%
2026-07-30	0.1600	0.1600	0.1600	0.1600	+166.667%	1	432	-93.750%
2026-07-23	0.0600	0.0600	0.0600	0.0600	-53.846%	1	431	-83.333%
2026-07-21	0.1300	0.1300	0.1300	0.1300	+44.444%	1	432	-92.308%
2026-07-20	0.1100	0.1100	0.0700	0.0900	-62.500%	24	433	-88.889%
2026-07-15	0.2400	0.2400	0.2400	0.2400	+26.316%	2	429	-95.833%
2026-07-14	0.2400	0.2400	0.1300	0.1900	-9.524%	17	429	-94.737%
2026-07-13	0.2100	0.2100	0.2100	0.2100	+23.529%	1	421	-95.238%
2026-07-10	0.1700	0.1700	0.1700	0.1700	-15.000%	2	420	-94.118%
2026-07-09	0.2000	0.2000	0.2000	0.2000	-44.444%	2	420	-95.000%
2026-07-08	0.3600	0.3600	0.3600	0.3600	+12.500%	1	422	-97.222%
2026-07-02	0.2900	0.3200	0.2900	0.3200	+28.000%	34	439	-96.875%
2026-07-01	0.2500	0.2500	0.2500	0.2500	+25.000%	230	439	-96.000%
2026-06-30	0.2200	0.2200	0.2000	0.2000	-25.926%	20	362	-95.000%
2026-06-29	0.2700	0.2700	0.2700	0.2700	-18.182%	1	348	-96.296%
2026-06-26	0.3300	0.3300	0.3300	0.3300	+10.000%	1	348	-96.970%
2026-06-25	0.3800	0.4200	0.3000	0.3000	-14.286%	10	348	-96.667%
2026-06-24	0.3900	0.4200	0.3500	0.3500	-12.500%	9	342	-97.143%
2026-06-23	0.4800	0.4800	0.4000	0.4000	-24.528%	20	335	-97.500%
2026-06-22	0.6900	0.6900	0.5000	0.5300	-29.333%	23	331	-98.113%
2026-06-18	0.7000	0.7700	0.6900	0.7500	-11.765%	37	308	-98.667%
2026-06-17	0.9500	0.9500	0.8500	0.8500	-10.526%	5	308	-98.824%
2026-06-16	0.9500	0.9500	0.9500	0.9500	-34.483%	1	308	-98.947%
2026-06-15	1.5000	1.5000	1.4500	1.4500	+20.833%	18	308	-99.310%
2026-06-12	1.0100	1.2000	1.0100	1.2000	+18.812%	2	291	-99.167%
2026-06-11	0.8900	1.0200	0.8900	1.0100	-1.942%	81	291	-99.010%
2026-06-10	1.0000	1.0300	1.0000	1.0300	-17.600%	2	351	-99.029%
2026-06-09	1.4000	1.4000	1.2500	1.2500	-21.875%	2	350	-99.200%
2026-06-08	1.6900	1.6900	1.5000	1.6000	+20.301%	4	350	-99.375%
2026-06-05	1.8000	1.8000	1.3300	1.3300	-24.000%	4	350	-99.248%
2026-06-04	2.0000	2.0000	1.7500	1.7500	-20.455%	10	352	-99.429%
2026-06-03	2.4500	2.4500	2.1900	2.2000	-14.729%	24	351	-99.545%
2026-06-02	2.8200	2.8200	2.5000	2.5800	-23.214%	23	348	-99.612%
2026-06-01	3.3600	3.3600	3.3600	3.3600	-32.121%	1	350	-99.702%
2026-05-29	3.6000	5.1000	3.6000	4.9500	+43.064%	29	350	-99.798%
2026-05-28	2.9000	3.4600	2.9000	3.4600	-6.486%	24	346	-99.711%
2026-05-27	4.0000	4.0000	3.7000	3.7000	-26.733%	2	359	-99.730%
2026-05-26	5.1500	5.4000	5.0500	5.0500	+9.307%	10	360	-99.802%
2026-05-22	5.0800	5.0800	4.6200	4.6200	-17.500%	5	354	-99.784%
2026-05-21	6.1500	6.1500	5.3500	5.6000	-14.110%	3	358	-99.821%
2026-05-20	6.5000	6.5200	6.5000	6.5200	-0.458%	3	358	-99.847%
2026-05-19	7.2600	7.2600	6.5000	6.5500	-9.530%	121	243	-99.847%
2026-05-18	7.1000	7.2400	7.1000	7.2400	-22.567%	3	243	-99.862%
2026-05-15	10.7000	10.7000	8.9800	9.3500	-35.739%	66	243	-99.893%
2026-05-14	14.1000	14.5500	14.0300	14.5500	+45.355%	55	296	-99.931%
2026-05-13	10.0000	10.1500	9.8100	10.0100	-11.022%	20	247	-99.900%
2026-05-12	11.4000	11.4000	10.5000	11.2500	-30.297%	97	247	-99.911%
2026-05-11	12.3700	16.1400	11.7000	16.1400	+36.780%	70	247	-99.938%
2026-05-08	9.8500	11.8000	9.8500	11.8000	+19.192%	6	198	-99.915%
2026-05-07	10.4200	10.5400	9.9000	9.9000	-15.745%	5	199	-99.899%
2026-05-06	11.7500	11.7500	11.7500	11.7500	-11.588%	2	195	-99.915%
2026-05-05	14.8400	14.8400	13.2900	13.2900	+1.450%	5	195	-99.925%
2026-05-04	11.7000	13.1000	11.7000	13.1000	+29.064%	7	195	-99.924%
2026-05-01	9.2000	10.1500	9.2000	10.1500	+35.333%	2	190	-99.901%
2026-04-30	6.9500	7.5000	6.9500	7.5000	-3.846%	25	190	-99.867%
2026-04-28	7.8000	7.8000	7.8000	7.8000	-21.212%	1	195	-99.872%
2026-04-27	9.8500	10.2700	9.7500	9.9000	-3.696%	13	195	-99.899%
2026-04-24	10.7000	10.7000	10.0500	10.2800	-8.622%	19	189	-99.903%
2026-04-23	11.7000	13.3000	11.2500	11.2500	-20.438%	38	174	-99.911%
2026-04-22	11.1700	14.4000	11.1700	14.1400	+51.880%	23	102	-99.929%
2026-04-21	10.4000	11.4500	9.3100	9.3100	+0.649%	14	85	-99.893%
2026-04-20	9.2500	9.2500	9.2500	9.2500	-0.538%	1	85	-99.892%
2026-04-17	9.7000	11.7000	9.3000	9.3000	+144.737%	19	89	-99.892%
2026-04-14	4.0000	4.0000	3.6500	3.8000	+41.264%	9	100	-99.737%
2026-04-13	2.9000	2.9000	2.6900	2.6900	+3.065%	3	106	-99.628%
2026-04-10	2.6100	2.6100	2.6100	2.6100	-0.382%	1	107	-99.617%
2026-04-09	2.5500	2.6200	2.5000	2.6200	-12.957%	24	108	-99.618%
2026-04-06	3.0100	3.0100	3.0100	3.0100	+21.371%	1	98	-99.668%
2026-04-02	2.5500	2.5500	2.4600	2.4800	-15.932%	5	97	-99.597%
2026-04-01	3.3900	3.3900	2.6100	2.9500	-1.667%	17	97	-99.661%
2026-03-31	3.0000	3.0000	2.9000	3.0000	-11.765%	6	98	-99.667%
2026-03-30	3.5000	3.6000	3.4000	3.4000	-12.821%	11	101	-99.706%
2026-03-27	4.0000	4.0000	3.6000	3.9000	-10.345%	6	98	-99.744%
2026-03-26	4.7500	5.0000	4.3500	4.3500	-10.309%	23	96	-99.770%
2026-03-25	5.5000	5.5000	4.8500	4.8500	+3.191%	4	80	-99.794%
2026-03-24	4.8000	4.9000	4.7000	4.7000	-4.082%	10	77	-99.787%
2026-03-23	5.1000	5.1000	4.7000	4.9000	-5.769%	13	82	-99.796%
2026-03-20	5.1500	5.2000	5.0100	5.2000	-5.455%	3	81	-99.808%
2026-03-19	5.5000	5.5000	5.3000	5.5000	-23.077%	5	81	-99.818%
2026-03-17	7.5500	7.5500	7.1500	7.1500	-0.694%	5	82	-99.860%
2026-03-16	7.2000	7.2000	7.2000	7.2000	0.000%	4	87	-99.861%
2026-03-13	6.9500	7.2000	6.9500	7.2000	+6.667%	28	87	-99.861%
2026-03-09	6.7500	6.7500	6.7500	6.7500	-10.000%	1	60	-99.852%
2026-03-05	7.5000	7.5000	7.5000	7.5000	+32.743%	1	60	-99.867%
2026-02-23	5.6500	5.6500	5.6500	5.6500	-5.990%	1	59	-99.823%
2026-02-19	5.8900	6.0100	5.8900	6.0100	-2.276%	3	59	-99.834%
2026-02-18	6.2000	6.2000	6.1500	6.1500	-22.836%	2	59	-99.837%
2026-02-13	7.9700	7.9700	7.9700	7.9700	+16.350%	6	53	-99.875%
2026-02-11	6.8500	6.8500	6.8500	6.8500	-24.725%	1	53	-99.854%
2026-02-09	8.2800	9.1000	8.2800	9.1000	+24.658%	9	54	-99.890%
2026-02-06	7.3000	7.3000	7.3000	7.3000	+20.264%	10	54	-99.863%
2026-02-05	7.0900	7.0900	6.0700	6.0700	-27.824%	24	64	-99.835%
2026-02-04	7.8500	8.4200	7.8500	8.4100	-15.051%	16	50	-99.881%
2026-01-29	11.0000	11.0000	9.9000	9.9000	-38.509%	8	36	-99.899%
2026-01-21	16.1000	16.1000	16.1000	16.1000	-41.455%	3	33	-99.938%
2026-01-14	27.5000	27.5000	27.5000	27.5000	+51.099%	1	33	-99.964%
2026-01-13	18.2000	18.2000	18.2000	18.2000	+12.346%	1	33	-99.945%
2025-12-30	16.2000	16.2000	16.2000	16.2000	-16.710%	5	33	-99.938%
2025-12-18	19.5000	19.5000	19.4500	19.4500	-24.612%	10	33	-99.949%
2025-12-11	27.6200	27.6200	25.7000	25.8000	+10.021%	26	23	-99.961%
2025-12-01	22.2000	23.4500	22.0500	23.4500	-20.184%	29	33	-99.957%
2025-11-26	26.4900	29.3800	26.4900	29.3800	+3.560%	3	6	-99.966%
2025-11-24	28.3700	28.3700	28.3700	28.3700	+3.805%	1	6	-99.965%
2025-11-21	29.0000	29.0000	27.3300	27.3300	-7.104%	3	6	-99.963%
2025-11-20	29.5700	29.5700	29.4200	29.4200	-16.539%	2	5	-99.966%
2025-11-19	35.1100	35.2500	35.1100	35.2500	-13.814%	2	5	-99.972%
2025-11-18	40.9500	40.9500	40.9000	40.9000	-11.853%	12	6	-99.976%
2025-11-13	46.6000	46.6000	46.4000	46.4000	-6.771%	10	2	-99.978%
2025-11-12	51.9500	51.9500	49.7700	49.7700	-23.407%	2	2	-99.980%
2025-11-07	63.8400	64.9800	63.8400	64.9800	+4.335%	2	2	-99.985%
2025-11-06	63.9500	63.9500	62.2700	62.2800	0.000%	4	2	-99.984%