Dark

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

EOD

Jul 1, 2026

0.2500+25.000%(+0.0500)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.2500	0.2500	0.2500	+25.000%	230	439	0.000%
2026-06-30	0.2200	0.2200	0.2000	0.2000	-25.926%	20	362	+25.000%
2026-06-29	0.2700	0.2700	0.2700	0.2700	-18.182%	1	348	-7.407%
2026-06-26	0.3300	0.3300	0.3300	0.3300	+10.000%	1	348	-24.242%
2026-06-25	0.3800	0.4200	0.3000	0.3000	-14.286%	10	348	-16.667%
2026-06-24	0.3900	0.4200	0.3500	0.3500	-12.500%	9	342	-28.571%
2026-06-23	0.4800	0.4800	0.4000	0.4000	-24.528%	20	335	-37.500%
2026-06-22	0.6900	0.6900	0.5000	0.5300	-29.333%	23	331	-52.830%
2026-06-18	0.7000	0.7700	0.6900	0.7500	-11.765%	37	308	-66.667%
2026-06-17	0.9500	0.9500	0.8500	0.8500	-10.526%	5	308	-70.588%
2026-06-16	0.9500	0.9500	0.9500	0.9500	-34.483%	1	308	-73.684%
2026-06-15	1.5000	1.5000	1.4500	1.4500	+20.833%	18	308	-82.759%
2026-06-12	1.0100	1.2000	1.0100	1.2000	+18.812%	2	291	-79.167%
2026-06-11	0.8900	1.0200	0.8900	1.0100	-1.942%	81	291	-75.248%
2026-06-10	1.0000	1.0300	1.0000	1.0300	-17.600%	2	351	-75.728%
2026-06-09	1.4000	1.4000	1.2500	1.2500	-21.875%	2	350	-80.000%
2026-06-08	1.6900	1.6900	1.5000	1.6000	+20.301%	4	350	-84.375%
2026-06-05	1.8000	1.8000	1.3300	1.3300	-24.000%	4	350	-81.203%
2026-06-04	2.0000	2.0000	1.7500	1.7500	-20.455%	10	352	-85.714%
2026-06-03	2.4500	2.4500	2.1900	2.2000	-14.729%	24	351	-88.636%
2026-06-02	2.8200	2.8200	2.5000	2.5800	-23.214%	23	348	-90.310%
2026-06-01	3.3600	3.3600	3.3600	3.3600	-32.121%	1	350	-92.560%
2026-05-29	3.6000	5.1000	3.6000	4.9500	+43.064%	29	350	-94.949%
2026-05-28	2.9000	3.4600	2.9000	3.4600	-6.486%	24	346	-92.775%
2026-05-27	4.0000	4.0000	3.7000	3.7000	-26.733%	2	359	-93.243%
2026-05-26	5.1500	5.4000	5.0500	5.0500	+9.307%	10	360	-95.050%
2026-05-22	5.0800	5.0800	4.6200	4.6200	-17.500%	5	354	-94.589%
2026-05-21	6.1500	6.1500	5.3500	5.6000	-14.110%	3	358	-95.536%
2026-05-20	6.5000	6.5200	6.5000	6.5200	-0.458%	3	358	-96.166%
2026-05-19	7.2600	7.2600	6.5000	6.5500	-9.530%	121	243	-96.183%
2026-05-18	7.1000	7.2400	7.1000	7.2400	-22.567%	3	243	-96.547%
2026-05-15	10.7000	10.7000	8.9800	9.3500	-35.739%	66	243	-97.326%
2026-05-14	14.1000	14.5500	14.0300	14.5500	+45.355%	55	296	-98.282%
2026-05-13	10.0000	10.1500	9.8100	10.0100	-11.022%	20	247	-97.502%
2026-05-12	11.4000	11.4000	10.5000	11.2500	-30.297%	97	247	-97.778%
2026-05-11	12.3700	16.1400	11.7000	16.1400	+36.780%	70	247	-98.451%
2026-05-08	9.8500	11.8000	9.8500	11.8000	+19.192%	6	198	-97.881%
2026-05-07	10.4200	10.5400	9.9000	9.9000	-15.745%	5	199	-97.475%
2026-05-06	11.7500	11.7500	11.7500	11.7500	-11.588%	2	195	-97.872%
2026-05-05	14.8400	14.8400	13.2900	13.2900	+1.450%	5	195	-98.119%
2026-05-04	11.7000	13.1000	11.7000	13.1000	+29.064%	7	195	-98.092%
2026-05-01	9.2000	10.1500	9.2000	10.1500	+35.333%	2	190	-97.537%
2026-04-30	6.9500	7.5000	6.9500	7.5000	-3.846%	25	190	-96.667%
2026-04-28	7.8000	7.8000	7.8000	7.8000	-21.212%	1	195	-96.795%
2026-04-27	9.8500	10.2700	9.7500	9.9000	-3.696%	13	195	-97.475%
2026-04-24	10.7000	10.7000	10.0500	10.2800	-8.622%	19	189	-97.568%
2026-04-23	11.7000	13.3000	11.2500	11.2500	-20.438%	38	174	-97.778%
2026-04-22	11.1700	14.4000	11.1700	14.1400	+51.880%	23	102	-98.232%
2026-04-21	10.4000	11.4500	9.3100	9.3100	+0.649%	14	85	-97.315%
2026-04-20	9.2500	9.2500	9.2500	9.2500	-0.538%	1	85	-97.297%
2026-04-17	9.7000	11.7000	9.3000	9.3000	+144.737%	19	89	-97.312%
2026-04-14	4.0000	4.0000	3.6500	3.8000	+41.264%	9	100	-93.421%
2026-04-13	2.9000	2.9000	2.6900	2.6900	+3.065%	3	106	-90.706%
2026-04-10	2.6100	2.6100	2.6100	2.6100	-0.382%	1	107	-90.421%
2026-04-09	2.5500	2.6200	2.5000	2.6200	-12.957%	24	108	-90.458%
2026-04-06	3.0100	3.0100	3.0100	3.0100	+21.371%	1	98	-91.694%
2026-04-02	2.5500	2.5500	2.4600	2.4800	-15.932%	5	97	-89.919%
2026-04-01	3.3900	3.3900	2.6100	2.9500	-1.667%	17	97	-91.525%
2026-03-31	3.0000	3.0000	2.9000	3.0000	-11.765%	6	98	-91.667%
2026-03-30	3.5000	3.6000	3.4000	3.4000	-12.821%	11	101	-92.647%
2026-03-27	4.0000	4.0000	3.6000	3.9000	-10.345%	6	98	-93.590%
2026-03-26	4.7500	5.0000	4.3500	4.3500	-10.309%	23	96	-94.253%
2026-03-25	5.5000	5.5000	4.8500	4.8500	+3.191%	4	80	-94.845%
2026-03-24	4.8000	4.9000	4.7000	4.7000	-4.082%	10	77	-94.681%
2026-03-23	5.1000	5.1000	4.7000	4.9000	-5.769%	13	82	-94.898%
2026-03-20	5.1500	5.2000	5.0100	5.2000	-5.455%	3	81	-95.192%
2026-03-19	5.5000	5.5000	5.3000	5.5000	-23.077%	5	81	-95.455%
2026-03-17	7.5500	7.5500	7.1500	7.1500	-0.694%	5	82	-96.503%
2026-03-16	7.2000	7.2000	7.2000	7.2000	0.000%	4	87	-96.528%
2026-03-13	6.9500	7.2000	6.9500	7.2000	+6.667%	28	87	-96.528%
2026-03-09	6.7500	6.7500	6.7500	6.7500	-10.000%	1	60	-96.296%
2026-03-05	7.5000	7.5000	7.5000	7.5000	+32.743%	1	60	-96.667%
2026-02-23	5.6500	5.6500	5.6500	5.6500	-5.990%	1	59	-95.575%
2026-02-19	5.8900	6.0100	5.8900	6.0100	-2.276%	3	59	-95.840%
2026-02-18	6.2000	6.2000	6.1500	6.1500	-22.836%	2	59	-95.935%
2026-02-13	7.9700	7.9700	7.9700	7.9700	+16.350%	6	53	-96.863%
2026-02-11	6.8500	6.8500	6.8500	6.8500	-24.725%	1	53	-96.350%
2026-02-09	8.2800	9.1000	8.2800	9.1000	+24.658%	9	54	-97.253%
2026-02-06	7.3000	7.3000	7.3000	7.3000	+20.264%	10	54	-96.575%
2026-02-05	7.0900	7.0900	6.0700	6.0700	-27.824%	24	64	-95.881%
2026-02-04	7.8500	8.4200	7.8500	8.4100	-15.051%	16	50	-97.027%
2026-01-29	11.0000	11.0000	9.9000	9.9000	-38.509%	8	36	-97.475%
2026-01-21	16.1000	16.1000	16.1000	16.1000	-41.455%	3	33	-98.447%
2026-01-14	27.5000	27.5000	27.5000	27.5000	+51.099%	1	33	-99.091%
2026-01-13	18.2000	18.2000	18.2000	18.2000	+12.346%	1	33	-98.626%
2025-12-30	16.2000	16.2000	16.2000	16.2000	-16.710%	5	33	-98.457%
2025-12-18	19.5000	19.5000	19.4500	19.4500	-24.612%	10	33	-98.715%
2025-12-11	27.6200	27.6200	25.7000	25.8000	+10.021%	26	23	-99.031%
2025-12-01	22.2000	23.4500	22.0500	23.4500	-20.184%	29	33	-98.934%
2025-11-26	26.4900	29.3800	26.4900	29.3800	+3.560%	3	6	-99.149%
2025-11-24	28.3700	28.3700	28.3700	28.3700	+3.805%	1	6	-99.119%
2025-11-21	29.0000	29.0000	27.3300	27.3300	-7.104%	3	6	-99.085%
2025-11-20	29.5700	29.5700	29.4200	29.4200	-16.539%	2	5	-99.150%
2025-11-19	35.1100	35.2500	35.1100	35.2500	-13.814%	2	5	-99.291%
2025-11-18	40.9500	40.9500	40.9000	40.9000	-11.853%	12	6	-99.389%
2025-11-13	46.6000	46.6000	46.4000	46.4000	-6.771%	10	2	-99.461%
2025-11-12	51.9500	51.9500	49.7700	49.7700	-23.407%	2	2	-99.498%
2025-11-07	63.8400	64.9800	63.8400	64.9800	+4.335%	2	2	-99.615%
2025-11-06	63.9500	63.9500	62.2700	62.2800	0.000%	4	2	-99.599%