Dark

MSTR20260821C255
MSTR Aug 21 2026 255.00 Call (MSTR260821C00255000)
option OPRA

EOD

Aug 17, 2026

0.0100-50.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0100	0.0100	0.0100	0.0100	-50.000%	5	512	0.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	-60.000%	8	517	-50.000%
2026-08-04	0.0500	0.0500	0.0500	0.0500	-50.000%	6	518	-80.000%
2026-07-28	0.1700	0.1700	0.1000	0.1000	-33.333%	9	518	-90.000%
2026-07-27	0.1500	0.1500	0.1500	0.1500	+200.000%	7	518	-93.333%
2026-07-23	0.0500	0.0500	0.0500	0.0500	-50.000%	3	512	-80.000%
2026-07-21	0.1400	0.1400	0.1000	0.1000	-37.500%	3	513	-90.000%
2026-07-20	0.1500	0.1600	0.1500	0.1600	+6.667%	4	513	-93.750%
2026-07-17	0.1500	0.1500	0.1500	0.1500	-21.053%	2	511	-93.333%
2026-07-14	0.2600	0.2600	0.1500	0.1900	-13.636%	3	511	-94.737%
2026-07-13	0.2200	0.2200	0.2200	0.2200	+37.500%	1	512	-95.455%
2026-07-10	0.3100	0.3100	0.1600	0.1600	-42.857%	6	512	-93.750%
2026-07-09	0.2000	0.2800	0.2000	0.2800	-15.152%	2	512	-96.429%
2026-07-08	0.3300	0.3300	0.3300	0.3300	-10.811%	1	513	-96.970%
2026-07-07	0.3700	0.3700	0.3700	0.3700	+2.778%	2	513	-97.297%
2026-07-06	0.3600	0.3600	0.3600	0.3600	+71.429%	5	512	-97.222%
2026-07-01	0.2400	0.2400	0.2100	0.2100	+16.667%	85	510	-95.238%
2026-06-30	0.1300	0.1800	0.1300	0.1800	-37.931%	32	592	-94.444%
2026-06-25	0.2900	0.2900	0.2900	0.2900	-12.121%	13	624	-96.552%
2026-06-24	0.3300	0.3300	0.3300	0.3300	-25.000%	4	637	-96.970%
2026-06-23	0.4400	0.4400	0.4400	0.4400	-2.222%	5	641	-97.727%
2026-06-22	0.6100	0.6100	0.4500	0.4500	-46.429%	168	641	-97.778%
2026-06-17	0.8900	0.9000	0.8000	0.8400	+5.000%	27	457	-98.810%
2026-06-16	0.9200	0.9200	0.8000	0.8000	-30.435%	21	457	-98.750%
2026-06-15	1.4600	1.4600	1.1500	1.1500	+1.770%	27	436	-99.130%
2026-06-12	0.8300	1.2500	0.7900	1.1300	+43.038%	322	432	-99.115%
2026-06-11	0.8500	0.8500	0.7700	0.7900	-17.708%	18	238	-98.734%
2026-06-09	0.9600	0.9600	0.9600	0.9600	-28.889%	1	229	-98.958%
2026-06-08	1.5500	1.5500	1.3500	1.3500	+9.756%	3	228	-99.259%
2026-06-05	1.4600	1.4600	1.2300	1.2300	-44.091%	5	227	-99.187%
2026-06-03	2.2400	2.2400	2.2000	2.2000	-8.714%	114	229	-99.545%
2026-06-02	2.5000	2.5000	2.1400	2.4100	-26.970%	46	343	-99.585%
2026-06-01	3.1500	3.3000	3.1500	3.3000	-20.482%	122	343	-99.697%
2026-05-29	3.8000	4.1500	3.8000	4.1500	+31.746%	3	260	-99.759%
2026-05-28	2.4900	3.1500	2.4900	3.1500	-4.545%	9	259	-99.683%
2026-05-27	3.1000	3.3000	3.1000	3.3000	-28.261%	2	257	-99.697%
2026-05-26	4.6000	4.6000	4.6000	4.6000	+6.977%	6	258	-99.783%
2026-05-22	5.0200	5.0200	4.1500	4.3000	-6.725%	5	258	-99.767%
2026-05-21	5.2300	5.2300	4.6100	4.6100	-15.413%	2	257	-99.783%
2026-05-18	6.2500	6.4000	5.4500	5.4500	-27.333%	38	257	-99.817%
2026-05-15	7.5000	7.5000	7.5000	7.5000	-42.308%	5	256	-99.867%
2026-05-14	12.6000	13.0000	12.5500	13.0000	+49.425%	8	265	-99.923%
2026-05-13	8.9500	8.9500	8.7000	8.7000	-5.435%	7	262	-99.885%
2026-05-12	12.0000	12.0000	9.2000	9.2000	-32.847%	46	262	-99.891%
2026-05-11	13.7000	13.7000	13.7000	13.7000	+48.913%	40	262	-99.927%
2026-05-08	9.9900	9.9900	9.2000	9.2000	-10.680%	11	222	-99.891%
2026-05-06	10.1000	10.3000	10.1000	10.3000	-10.823%	3	222	-99.903%
2026-05-05	12.3500	12.3500	11.5500	11.5500	+22.872%	30	222	-99.913%
2026-05-01	9.0000	9.8700	9.0000	9.4000	+44.615%	14	202	-99.894%
2026-04-30	6.5000	6.5000	6.5000	6.5000	-11.685%	2	202	-99.846%
2026-04-28	7.0000	7.3600	7.0000	7.3600	-17.765%	2	204	-99.864%
2026-04-24	9.0500	9.0500	8.9500	8.9500	-16.355%	15	203	-99.888%
2026-04-23	11.1500	11.9100	10.7000	10.7000	-8.936%	19	192	-99.907%
2026-04-22	13.6700	13.6700	11.7500	11.7500	+36.153%	4	184	-99.915%
2026-04-21	8.6300	8.6300	8.6300	8.6300	+6.543%	10	185	-99.884%
2026-04-20	8.0000	8.2500	7.6000	8.1000	-3.800%	8	185	-99.877%
2026-04-17	6.9500	9.7500	6.9500	8.4200	+107.901%	65	184	-99.881%
2026-04-16	3.7200	4.0500	3.6900	4.0500	+30.645%	51	235	-99.753%
2026-04-15	3.1000	3.1000	3.1000	3.1000	-6.061%	2	199	-99.677%
2026-04-14	2.7600	3.3000	2.7600	3.3000	+43.478%	10	197	-99.697%
2026-04-13	2.3000	2.3000	2.3000	2.3000	+2.222%	6	195	-99.565%
2026-04-09	2.2500	2.2500	2.2500	2.2500	-2.174%	2	201	-99.556%
2026-04-07	2.3500	2.3500	2.3000	2.3000	-5.738%	6	203	-99.565%
2026-04-06	2.4400	2.4400	2.4400	2.4400	+1.667%	3	208	-99.590%
2026-04-02	2.1500	2.4000	2.1500	2.4000	+12.150%	3	208	-99.583%
2026-04-01	2.5500	2.5500	2.1400	2.1400	-22.182%	2	208	-99.533%
2026-03-31	2.5700	2.7500	2.2800	2.7500	-5.172%	5	209	-99.636%
2026-03-30	2.9000	2.9000	2.9000	2.9000	-7.937%	1	209	-99.655%
2026-03-27	3.4000	3.4000	3.1500	3.1500	-14.865%	96	210	-99.683%
2026-03-26	4.0000	4.3000	3.7000	3.7000	-14.943%	34	122	-99.730%
2026-03-25	4.7500	4.7500	4.3500	4.3500	+8.750%	3	113	-99.770%
2026-03-24	4.0000	4.0000	4.0000	4.0000	-10.112%	1	112	-99.750%
2026-03-23	4.4500	4.4500	4.4500	4.4500	+4.706%	3	113	-99.775%
2026-03-20	4.5500	4.5500	4.2500	4.2500	-20.561%	2	113	-99.765%
2026-03-18	5.3500	5.3500	5.3500	5.3500	-15.079%	2	113	-99.813%
2026-03-17	6.6500	6.6500	6.3000	6.3000	+13.106%	5	113	-99.841%
2026-03-13	6.4200	6.5000	5.5700	5.5700	-8.388%	5	114	-99.820%
2026-03-10	6.0800	6.0800	6.0800	6.0800	+2.185%	1	112	-99.836%
2026-03-09	6.0500	6.0500	5.9500	5.9500	+4.938%	3	113	-99.832%
2026-03-06	5.6700	5.6700	5.6700	5.6700	-6.281%	1	111	-99.824%
2026-02-26	6.0500	6.0500	6.0500	6.0500	+21.000%	1	110	-99.835%
2026-02-24	4.5500	5.0000	4.5500	5.0000	-0.990%	4	109	-99.800%
2026-02-23	5.6700	5.6700	5.0500	5.0500	-10.619%	3	109	-99.802%
2026-02-19	5.6500	5.6500	5.6500	5.6500	-34.455%	1	110	-99.823%
2026-02-06	8.5400	8.6200	8.5400	8.6200	+55.315%	2	110	-99.884%
2026-02-05	5.5500	5.5500	5.5500	5.5500	-26.000%	1	109	-99.820%
2026-02-04	7.5000	7.5000	7.5000	7.5000	-1.704%	2	109	-99.867%
2026-02-03	7.6300	7.6300	7.6300	7.6300	-13.785%	1	107	-99.869%
2026-01-29	9.4500	9.6500	8.8500	8.8500	-36.239%	7	107	-99.887%
2026-01-21	13.8800	13.8800	13.8800	13.8800	-10.394%	1	107	-99.928%
2026-01-20	15.4900	15.4900	15.4900	15.4900	-20.523%	1	108	-99.935%
2026-01-15	19.4900	19.4900	19.4900	19.4900	+38.129%	1	107	-99.949%
2026-01-09	15.3100	15.3100	14.1100	14.1100	-9.609%	2	106	-99.929%
2026-01-06	15.6100	15.6100	15.6100	15.6100	+14.779%	1	105	-99.936%
2025-12-31	13.6000	13.6000	13.6000	13.6000	-8.418%	6	103	-99.926%
2025-12-30	14.4600	14.9000	14.4600	14.8500	+1.020%	5	103	-99.933%
2025-12-29	14.7000	14.7000	14.7000	14.7000	-17.647%	5	102	-99.932%
2025-12-18	18.4000	18.4500	17.7000	17.8500	-7.273%	94	99	-99.944%
2025-12-15	20.3500	20.3500	19.2500	19.2500	-6.553%	2	8	-99.948%
2025-12-01	20.6000	20.6000	20.6000	20.6000	-37.557%	3	7	-99.951%
2025-11-17	35.7400	35.7400	32.9900	32.9900	-27.013%	5	7	-99.970%
2025-11-13	48.3900	48.3900	45.1000	45.2000	-2.900%	3	4	-99.978%
2025-11-12	46.2500	46.5500	46.2500	46.5500	-25.580%	2	2	-99.979%
2025-11-06	62.5500	62.5500	62.5500	62.5500	-1.418%	1	2	-99.984%
2025-11-05	63.1500	63.4500	63.1500	63.4500	-5.015%	2	1	-99.984%
2025-11-04	66.3400	66.8000	66.3400	66.8000	0.000%	2	0	-99.985%