Dark

MSTR20260821C250
MSTR Aug 21 2026 250.00 Call (MSTR260821C00250000)
option OPRA

EOD

Jul 1, 2026

0.2400+20.000%(+0.0400)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2400	0.2900	0.1300	0.2400	+20.000%	182	2,938	0.000%
2026-06-30	0.2000	0.2200	0.1300	0.2000	-23.077%	60	2,893	+20.000%
2026-06-29	0.2600	0.2900	0.2100	0.2600	+13.043%	47	2,887	-7.692%
2026-06-26	0.1900	0.4400	0.1800	0.2300	-14.815%	141	2,885	+4.348%
2026-06-25	0.3300	0.3300	0.2700	0.2700	-22.857%	112	2,792	-11.111%
2026-06-24	0.4000	0.4400	0.3200	0.3500	-18.605%	79	2,779	-31.429%
2026-06-23	0.4600	0.5000	0.4100	0.4300	-14.000%	134	2,778	-44.186%
2026-06-22	0.9100	0.9100	0.4500	0.5000	-20.635%	162	2,767	-52.000%
2026-06-18	0.7500	0.7500	0.6000	0.6300	-21.250%	71	2,754	-61.905%
2026-06-17	0.8500	1.0300	0.7300	0.8000	-11.111%	66	2,754	-70.000%
2026-06-16	1.0500	1.1800	0.8500	0.9000	-28.000%	453	2,754	-73.333%
2026-06-15	1.3900	1.7000	1.2300	1.2500	+5.932%	869	2,805	-80.800%
2026-06-12	0.9100	1.3300	0.8300	1.1800	+22.917%	99	3,384	-79.661%
2026-06-11	0.8500	0.9800	0.7800	0.9600	+6.667%	220	3,353	-75.000%
2026-06-10	1.1500	1.2200	0.9000	0.9000	-10.000%	110	3,363	-73.333%
2026-06-09	1.3000	1.3000	1.0000	1.0000	-31.973%	78	3,416	-76.000%
2026-06-08	1.5000	1.5300	1.3900	1.4700	+5.000%	75	3,375	-83.673%
2026-06-05	1.6300	1.7000	1.2000	1.4000	-19.540%	109	3,413	-82.857%
2026-06-04	1.8100	2.0000	1.6600	1.7400	-8.421%	57	3,400	-86.207%
2026-06-03	2.4500	2.5000	1.8300	1.9000	-20.833%	197	3,374	-87.368%
2026-06-02	2.7300	3.0000	2.3500	2.4000	-31.818%	400	3,353	-90.000%
2026-06-01	2.9900	3.8000	2.8200	3.5200	-20.000%	297	3,324	-93.182%
2026-05-29	3.4000	4.7700	3.3000	4.4000	+27.536%	880	3,247	-94.545%
2026-05-28	2.8900	3.6500	2.5500	3.4500	+2.985%	191	2,737	-93.043%
2026-05-27	3.9500	4.0000	3.3500	3.3500	-20.238%	285	2,670	-92.836%
2026-05-26	5.3100	5.3100	4.2000	4.2000	-2.326%	92	2,758	-94.286%
2026-05-22	5.5000	5.5000	4.2000	4.3000	-16.505%	97	2,709	-94.419%
2026-05-21	5.5000	5.7100	4.9000	5.1500	-10.435%	40	2,663	-95.340%
2026-05-20	6.0000	6.2000	5.6000	5.7500	-0.862%	64	2,663	-95.826%
2026-05-19	5.8500	6.5500	5.7500	5.8000	-6.452%	50	2,682	-95.862%
2026-05-18	6.5000	7.2500	6.0000	6.2000	-33.690%	506	2,682	-96.129%
2026-05-15	8.2000	10.5300	8.2000	9.3500	-24.597%	116	2,682	-97.433%
2026-05-14	9.5000	14.5000	8.1500	12.4000	+26.531%	398	2,463	-98.065%
2026-05-13	10.0000	10.0000	8.9000	9.8000	-7.109%	124	2,265	-97.551%
2026-05-12	13.3000	13.4500	9.8500	10.5500	-29.099%	430	2,265	-97.725%
2026-05-11	10.1500	15.2000	10.1500	14.8800	+35.273%	898	2,265	-98.387%
2026-05-08	9.3500	11.8700	9.1000	11.0000	+18.919%	100	1,718	-97.818%
2026-05-07	10.5000	10.9200	8.7400	9.2500	-16.966%	135	1,688	-97.405%
2026-05-06	12.3000	12.5000	10.8900	11.1400	-11.235%	48	1,690	-97.846%
2026-05-05	13.1500	13.5000	12.0000	12.5500	+7.449%	228	1,679	-98.088%
2026-05-04	11.1900	12.3000	10.4200	11.6800	+15.988%	132	1,609	-97.945%
2026-05-01	7.5000	10.7800	7.5000	10.0700	+41.831%	128	1,599	-97.617%
2026-04-30	6.3000	7.3100	6.3000	7.1000	+15.447%	36	1,599	-96.620%
2026-04-29	6.7500	7.0000	5.6500	6.1500	-20.130%	59	1,600	-96.098%
2026-04-28	7.0000	8.0500	6.9500	7.7000	-15.385%	76	1,607	-96.883%
2026-04-27	9.5000	10.6500	9.1000	9.1000	-6.186%	76	1,583	-97.363%
2026-04-24	11.0000	11.0000	9.3000	9.7000	-3.000%	84	1,575	-97.526%
2026-04-23	12.2900	12.6000	10.0000	10.0000	-21.997%	70	1,571	-97.600%
2026-04-22	11.1500	14.1000	11.1500	12.8200	+50.824%	388	1,582	-98.128%
2026-04-21	9.6000	10.4000	8.5000	8.5000	-11.458%	55	1,346	-97.176%
2026-04-20	8.6000	9.9500	7.5500	9.6000	+3.226%	85	1,346	-97.500%
2026-04-17	5.3000	11.5600	4.7500	9.3000	+104.396%	937	1,401	-97.419%
2026-04-16	3.8200	4.5500	3.3000	4.5500	+19.737%	146	1,798	-94.725%
2026-04-15	3.2100	3.8000	3.1200	3.8000	+26.667%	108	1,810	-93.684%
2026-04-14	3.0000	3.7500	3.0000	3.0000	+20.000%	68	1,833	-92.000%
2026-04-13	2.2900	2.5100	2.2000	2.5000	+2.041%	43	1,862	-90.400%
2026-04-10	2.4500	2.6000	2.2900	2.4500	-2.778%	18	1,855	-90.204%
2026-04-09	2.3500	2.6800	2.3500	2.5200	+7.234%	20	1,853	-90.476%
2026-04-08	2.9100	2.9400	2.3000	2.3500	-3.292%	34	1,839	-89.787%
2026-04-07	2.9400	2.9400	2.3300	2.4300	-10.000%	29	1,840	-90.123%
2026-04-06	2.6000	2.8700	2.6000	2.7000	+12.500%	61	1,828	-91.111%
2026-04-02	2.5000	2.6600	2.2000	2.4000	-9.434%	71	1,809	-90.000%
2026-04-01	2.9700	3.0300	2.6000	2.6500	-15.873%	232	1,809	-90.943%
2026-03-31	2.7800	3.1500	2.3700	3.1500	+5.000%	390	1,938	-92.381%
2026-03-30	3.5000	3.8000	2.9000	3.0000	-9.366%	556	2,098	-92.000%
2026-03-27	3.7000	4.1000	3.2000	3.3100	-19.268%	334	1,636	-92.749%
2026-03-26	4.4400	4.6000	3.9500	4.1000	-9.890%	910	1,640	-94.146%
2026-03-25	5.1500	5.1500	4.5000	4.5500	+3.409%	9	988	-94.725%
2026-03-24	4.5500	4.5500	4.4000	4.4000	-2.222%	34	987	-94.545%
2026-03-23	4.6900	4.8500	4.3200	4.5000	-2.174%	18	970	-94.667%
2026-03-20	4.8500	4.9000	4.6000	4.6000	-10.680%	20	966	-94.783%
2026-03-19	5.2000	5.2000	4.5500	5.1500	-10.435%	69	963	-95.340%
2026-03-18	6.2500	6.5000	5.7500	5.7500	-16.667%	5	961	-95.826%
2026-03-17	7.2000	7.2000	6.7000	6.9000	+3.759%	9	960	-96.522%
2026-03-16	7.0000	7.0000	6.3500	6.6500	+15.652%	11	958	-96.391%
2026-03-13	6.5000	6.9500	5.7500	5.7500	+8.491%	51	953	-95.826%
2026-03-12	5.3000	5.3000	5.3000	5.3000	-10.169%	3	936	-95.472%
2026-03-11	6.5400	6.5400	5.7700	5.9000	-6.349%	38	936	-95.932%
2026-03-10	6.4500	6.4500	6.2500	6.3000	+0.800%	16	919	-96.190%
2026-03-09	6.5800	6.7500	6.2500	6.2500	+2.459%	28	908	-96.160%
2026-03-06	6.2500	6.3500	6.0000	6.1000	-11.850%	13	894	-96.066%
2026-03-05	8.1500	8.1500	6.9200	6.9200	-22.682%	19	884	-96.532%
2026-03-04	8.3500	9.4500	8.1000	8.9500	+40.945%	147	883	-97.318%
2026-03-03	6.5000	7.0000	5.9000	6.3500	-16.993%	8	855	-96.220%
2026-03-02	7.2000	7.8000	7.2000	7.6500	+33.043%	9	854	-96.863%
2026-02-27	5.7700	5.7700	5.7500	5.7500	-10.156%	7	853	-95.826%
2026-02-26	6.4000	6.4000	6.4000	6.4000	-8.571%	1	849	-96.250%
2026-02-25	6.7000	7.0000	6.6000	7.0000	+30.841%	3	847	-96.571%
2026-02-23	6.2400	6.2400	5.3500	5.3500	-23.571%	278	847	-95.514%
2026-02-20	7.0000	7.0000	7.0000	7.0000	+17.845%	1	638	-96.571%
2026-02-19	5.6400	5.9400	5.6400	5.9400	-3.415%	2	637	-95.960%
2026-02-18	6.5000	6.5200	6.1500	6.1500	-5.385%	5	637	-96.098%
2026-02-17	6.5000	6.5000	6.5000	6.5000	-19.255%	2	635	-96.308%
2026-02-13	7.8000	8.2000	7.8000	8.0500	+27.172%	20	637	-97.019%
2026-02-12	6.6000	6.6000	5.9500	6.3300	-2.465%	24	637	-96.209%
2026-02-11	7.7000	7.7000	6.4900	6.4900	-18.365%	60	648	-96.302%
2026-02-10	8.8300	8.8300	7.9500	7.9500	-6.471%	17	620	-96.981%
2026-02-09	7.4500	9.2300	7.3400	8.5000	-3.628%	36	623	-97.176%
2026-02-06	7.1000	8.8200	7.1000	8.8200	+53.391%	57	624	-97.279%
2026-02-05	6.4600	6.4600	5.7000	5.7500	-29.878%	17	602	-95.826%
2026-02-04	8.0800	8.4000	7.3000	8.2000	-3.073%	13	594	-97.073%
2026-02-03	9.3200	9.3200	8.0500	8.4600	-26.753%	31	597	-97.163%
2026-02-02	10.3000	11.5500	9.7500	11.5500	-0.858%	15	608	-97.922%
2026-01-30	9.6700	11.6500	9.6700	11.6500	+20.351%	17	595	-97.940%
2026-01-29	12.2900	12.2900	9.2000	9.6800	-28.296%	53	590	-97.521%
2026-01-28	13.8400	13.8400	13.5000	13.5000	-8.163%	10	588	-98.222%
2026-01-27	14.0000	14.7000	13.6000	14.7000	+0.136%	8	588	-98.367%
2026-01-26	14.6000	14.8700	14.3000	14.6800	-9.662%	11	584	-98.365%
2026-01-23	15.5000	17.0200	15.5000	16.2500	+7.616%	4	583	-98.523%
2026-01-22	15.6600	15.6600	15.1000	15.1000	-5.388%	7	585	-98.411%
2026-01-21	15.9000	16.2500	14.3600	15.9600	+1.013%	17	583	-98.496%
2026-01-20	17.2300	17.2300	15.3700	15.8000	-17.965%	8	583	-98.481%
2026-01-16	18.4300	19.7900	18.4300	19.2600	-7.626%	7	582	-98.754%
2026-01-15	20.8000	20.8500	20.8000	20.8500	-11.277%	4	582	-98.849%
2026-01-14	19.8500	27.3000	19.8500	23.5000	+19.289%	22	584	-98.979%
2026-01-13	16.7500	19.7000	16.7500	19.7000	+32.660%	8	578	-98.782%
2026-01-09	15.9900	15.9900	14.7700	14.8500	-11.607%	5	575	-98.384%
2026-01-07	17.6000	17.6000	16.8000	16.8000	+16.183%	11	575	-98.571%
2026-01-06	16.3500	16.3500	14.4600	14.4600	-13.723%	4	578	-98.340%
2026-01-05	16.9200	17.6000	16.7600	16.7600	+16.551%	9	576	-98.568%
2025-12-31	14.3800	14.3800	14.3800	14.3800	-7.166%	1	576	-98.331%
2025-12-29	15.4900	15.4900	15.4900	15.4900	-4.677%	1	576	-98.451%
2025-12-26	15.0500	16.2500	15.0500	16.2500	+1.881%	7	575	-98.523%
2025-12-24	15.4000	15.9500	15.4000	15.9500	+0.949%	3	566	-98.495%
2025-12-23	15.8000	15.8000	15.8000	15.8000	-21.000%	5	566	-98.481%
2025-12-19	20.0000	20.0000	20.0000	20.0000	+2.564%	9	561	-98.800%
2025-12-18	20.2000	20.2000	19.5000	19.5000	-7.010%	7	561	-98.769%
2025-12-16	20.9700	20.9700	20.9700	20.9700	+0.720%	1	556	-98.856%
2025-12-15	24.1600	24.2000	20.8200	20.8200	-22.946%	5	555	-98.847%
2025-12-12	27.0200	27.0200	27.0200	27.0200	+4.324%	1	555	-99.112%
2025-12-11	26.8200	26.8200	25.7400	25.9000	-14.068%	12	555	-99.073%
2025-12-10	30.1400	30.1400	30.1400	30.1400	-10.030%	1	555	-99.204%
2025-12-09	31.2000	34.9600	31.2000	33.5000	+19.175%	15	554	-99.284%
2025-12-05	29.4400	29.8600	28.1100	28.1100	-12.430%	5	549	-99.146%
2025-12-03	30.0900	32.1000	29.7000	32.1000	+3.050%	31	549	-99.252%
2025-12-02	30.0000	31.1500	30.0000	31.1500	+33.120%	2	550	-99.230%
2025-12-01	23.8000	23.8000	20.4500	23.4000	-14.661%	74	549	-98.974%
2025-11-26	28.6000	28.6000	27.4200	27.4200	+7.529%	140	551	-99.125%
2025-11-25	25.5000	25.5000	25.5000	25.5000	-3.955%	100	551	-99.059%
2025-11-24	26.0500	26.5500	26.0500	26.5500	-0.300%	3	546	-99.096%
2025-11-21	26.6500	27.4900	25.4300	26.6300	-8.172%	312	546	-99.099%
2025-11-20	30.4500	30.4500	29.0000	29.0000	-19.934%	2	276	-99.172%
2025-11-19	36.2200	36.2200	36.2200	36.2200	-3.336%	1	274	-99.337%
2025-11-18	37.4700	37.4700	37.4700	37.4700	+8.139%	1	274	-99.359%
2025-11-17	36.6500	37.2200	34.6500	34.6500	-7.204%	6	274	-99.307%
2025-11-14	38.2500	38.2500	37.3400	37.3400	-9.259%	3	271	-99.357%
2025-11-13	46.8500	46.9000	41.1500	41.1500	-17.618%	235	269	-99.417%
2025-11-12	51.5000	51.5500	49.9500	49.9500	-11.982%	57	54	-99.520%
2025-11-10	56.7500	56.7500	56.7500	56.7500	-5.417%	53	54	-99.577%
2025-11-07	54.4000	60.0000	54.4000	60.0000	+1.095%	3	5	-99.600%
2025-11-06	59.3900	59.3900	59.3500	59.3500	-8.056%	2	7	-99.596%
2025-11-05	65.1400	65.1400	64.5500	64.5500	-0.555%	5	5	-99.628%
2025-11-04	65.4700	65.4700	64.9100	64.9100	0.000%	2	2	-99.630%