Dark

MSTR20260821C260
MSTR Aug 21 2026 260.00 Call (MSTR260821C00260000)
option OPRA

EOD

Jul 1, 2026

0.3100+55.000%(+0.1100)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3100	0.3100	0.3100	0.3100	+55.000%	71	320	0.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-31.034%	1	337	+55.000%
2026-06-29	0.2800	0.2900	0.2300	0.2900	+7.407%	7	337	+6.897%
2026-06-25	0.2300	0.2700	0.2300	0.2700	-3.571%	14	331	+14.815%
2026-06-24	0.3800	0.3800	0.2600	0.2800	-30.000%	10	329	+10.714%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-18.367%	1	327	-22.500%
2026-06-22	0.5600	0.5600	0.4700	0.4900	-10.909%	4	327	-36.735%
2026-06-18	0.6000	0.6000	0.5500	0.5500	-32.927%	20	309	-43.636%
2026-06-16	0.8400	0.8400	0.8200	0.8200	-31.667%	2	309	-62.195%
2026-06-15	1.0500	1.2000	1.0500	1.2000	+4.348%	2	310	-74.167%
2026-06-12	0.8200	1.1500	0.7800	1.1500	+41.975%	46	317	-73.043%
2026-06-11	0.8400	0.8400	0.6100	0.8100	-3.571%	11	296	-61.728%
2026-06-10	0.9000	0.9000	0.8400	0.8400	-11.579%	3	291	-63.095%
2026-06-09	1.0100	1.0100	0.9500	0.9500	-31.655%	18	291	-67.368%
2026-06-08	1.3900	1.3900	1.3900	1.3900	+23.009%	3	297	-77.698%
2026-06-05	1.1300	1.1300	1.1300	1.1300	-24.667%	20	297	-72.566%
2026-06-04	1.5400	1.5400	1.5000	1.5000	-23.469%	2	283	-79.333%
2026-06-03	1.9600	1.9600	1.9600	1.9600	-10.502%	4	284	-84.184%
2026-06-02	2.2400	2.3600	2.1900	2.1900	-25.256%	11	284	-85.845%
2026-06-01	2.6000	2.9300	2.6000	2.9300	-27.295%	5	282	-89.420%
2026-05-29	3.3000	4.0500	3.3000	4.0300	+41.404%	11	283	-92.308%
2026-05-28	2.7000	3.1000	2.7000	2.8500	-5.000%	11	284	-89.123%
2026-05-27	3.3500	3.3500	3.0000	3.0000	-31.818%	6	283	-89.667%
2026-05-26	4.5000	4.5000	4.4000	4.4000	+8.642%	4	283	-92.955%
2026-05-22	4.6000	4.6000	3.7500	4.0500	-11.957%	30	283	-92.346%
2026-05-21	4.7000	4.7000	4.6000	4.6000	-11.538%	5	269	-93.261%
2026-05-20	5.2000	5.2000	5.2000	5.2000	-3.704%	1	269	-94.038%
2026-05-18	5.7600	5.9700	5.4000	5.4000	-34.940%	10	268	-94.259%
2026-05-15	8.8000	8.8000	7.5500	8.3000	-34.127%	12	268	-96.265%
2026-05-14	10.6500	12.6000	10.2000	12.6000	+44.000%	32	271	-97.540%
2026-05-13	9.2000	9.2000	8.1500	8.7500	-4.891%	7	254	-96.457%
2026-05-12	10.2500	10.2500	8.6000	9.2000	-29.771%	55	254	-96.630%
2026-05-11	10.1700	13.2000	10.1700	13.1000	+31.000%	100	254	-97.634%
2026-05-08	8.4500	10.0000	8.4500	10.0000	+19.760%	3	247	-96.900%
2026-05-07	8.9500	8.9500	7.8700	8.3500	-15.657%	4	244	-96.287%
2026-05-06	11.0000	11.1000	9.5500	9.9000	-10.971%	9	242	-96.869%
2026-05-05	10.5500	12.1100	10.5500	11.1200	+11.200%	27	243	-97.212%
2026-05-04	10.0000	10.0000	9.6000	10.0000	+10.619%	16	230	-96.900%
2026-05-01	8.5500	9.0400	8.5500	9.0400	+64.364%	14	218	-96.571%
2026-04-30	5.6000	5.6000	5.5000	5.5000	0.000%	11	218	-94.364%
2026-04-29	5.9500	5.9500	5.3700	5.5000	-14.729%	23	217	-94.364%
2026-04-28	6.9800	6.9800	6.3000	6.4500	-19.975%	7	219	-95.194%
2026-04-27	8.0600	8.0600	8.0600	8.0600	-3.473%	1	220	-96.154%
2026-04-24	8.5200	8.5200	8.3500	8.3500	-19.324%	11	219	-96.287%
2026-04-23	9.9500	11.1000	9.9500	10.3500	-13.750%	76	210	-97.005%
2026-04-22	11.0000	12.6000	11.0000	12.0000	+27.660%	8	181	-97.417%
2026-04-21	9.5000	9.5000	9.4000	9.4000	+18.987%	2	179	-96.702%
2026-04-20	7.7500	7.9000	7.7500	7.9000	-4.242%	12	179	-96.076%
2026-04-17	7.6000	9.4100	7.2000	8.2500	+106.250%	29	181	-96.242%
2026-04-16	4.0000	4.0000	4.0000	4.0000	+23.839%	1	186	-92.250%
2026-04-14	3.2300	3.2300	3.2300	3.2300	+61.500%	1	186	-90.402%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-3.846%	1	186	-84.500%
2026-04-09	2.0800	2.0800	2.0800	2.0800	-14.754%	1	187	-85.096%
2026-04-06	2.4400	2.4400	2.4400	2.4400	+0.412%	2	187	-87.295%
2026-04-01	2.8600	2.8600	2.4300	2.4300	-6.538%	4	189	-87.243%
2026-03-31	2.6000	2.6000	2.6000	2.6000	-13.907%	2	192	-88.077%
2026-03-30	3.0200	3.0200	3.0200	3.0200	+0.667%	1	191	-89.735%
2026-03-27	3.5500	3.5500	3.0000	3.0000	-16.435%	3	191	-89.667%
2026-03-26	3.9000	3.9500	3.5600	3.5900	-20.222%	21	189	-91.365%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+7.143%	3	186	-93.111%
2026-03-23	4.2000	4.2000	4.2000	4.2000	+3.704%	1	183	-92.619%
2026-03-20	4.0500	4.0500	4.0500	4.0500	-6.897%	1	183	-92.346%
2026-03-19	4.3000	4.3500	4.3000	4.3500	-10.309%	2	184	-92.874%
2026-03-18	4.8500	4.8500	4.8500	4.8500	-19.835%	3	185	-93.608%
2026-03-17	6.3000	6.3000	6.0500	6.0500	-0.982%	8	183	-94.876%
2026-03-13	6.1100	6.1100	6.1100	6.1100	+3.559%	6	189	-94.926%
2026-03-10	5.3500	5.9000	5.3500	5.9000	+5.357%	6	183	-94.746%
2026-03-09	5.8000	5.8000	5.6000	5.6000	-11.811%	4	178	-94.464%
2026-03-05	7.1000	7.1000	6.3500	6.3500	-19.518%	2	177	-95.118%
2026-03-04	7.6000	7.9000	7.6000	7.8900	+15.182%	8	177	-96.071%
2026-03-02	5.5500	7.0900	5.5500	6.8500	+33.010%	4	174	-95.474%
2026-02-27	5.1500	5.1500	5.1500	5.1500	-23.134%	2	173	-93.981%
2026-02-25	6.3500	6.7000	6.3500	6.7000	+23.162%	3	171	-95.373%
2026-02-23	5.3800	5.4400	5.3800	5.4400	-9.333%	2	171	-94.301%
2026-02-20	6.0000	6.0000	6.0000	6.0000	+13.208%	1	169	-94.833%
2026-02-19	5.3000	5.3000	5.3000	5.3000	+2.913%	1	169	-94.151%
2026-02-18	5.2200	5.2200	5.1500	5.1500	-27.260%	3	168	-93.981%
2026-02-13	7.0800	7.0800	7.0800	7.0800	-4.324%	1	168	-95.621%
2026-02-09	7.1000	7.4000	7.1000	7.4000	+13.846%	201	168	-95.811%
2026-02-06	6.5000	6.5000	6.5000	6.5000	+9.428%	3	66	-95.231%
2026-02-05	5.9400	5.9400	5.9400	5.9400	-12.647%	2	63	-94.781%
2026-02-04	6.8000	6.8000	6.8000	6.8000	-9.814%	1	61	-95.441%
2026-02-03	7.5400	7.5400	7.5400	7.5400	-25.347%	2	61	-95.889%
2026-02-02	9.3700	10.1000	9.3700	10.1000	-29.861%	7	61	-96.931%
2026-01-20	14.4000	14.4000	14.4000	14.4000	-29.859%	2	56	-97.847%
2026-01-14	22.6000	23.7000	20.5300	20.5300	+30.019%	7	54	-98.490%
2026-01-08	15.7900	15.7900	15.7900	15.7900	+16.963%	1	52	-98.037%
2026-01-06	13.5000	13.5000	13.5000	13.5000	-3.571%	1	52	-97.704%
2026-01-02	14.4000	14.4000	14.0000	14.0000	-1.754%	2	53	-97.786%
2025-12-30	14.2500	14.2500	14.2500	14.2500	+2.151%	2	54	-97.825%
2025-12-29	13.9500	13.9500	13.9500	13.9500	-6.376%	1	53	-97.778%
2025-12-26	14.7500	14.9000	13.6000	14.9000	-2.102%	7	52	-97.919%
2025-12-23	15.9000	15.9000	15.2200	15.2200	-18.956%	9	55	-97.963%
2025-12-22	18.7800	18.7800	18.7800	18.7800	+4.160%	5	64	-98.349%
2025-12-19	18.0000	18.0300	18.0000	18.0300	+5.131%	10	64	-98.281%
2025-12-18	18.8000	18.8500	17.1000	17.1500	-6.284%	32	64	-98.192%
2025-12-17	18.3000	18.3000	18.3000	18.3000	-8.040%	3	32	-98.306%
2025-12-16	20.1500	20.2300	19.9000	19.9000	+1.686%	7	32	-98.442%
2025-12-15	19.5700	19.5700	19.5700	19.5700	-31.573%	2	25	-98.416%
2025-12-10	28.0400	28.6000	28.0400	28.6000	+9.285%	10	23	-98.916%
2025-12-05	26.4000	26.4000	26.1700	26.1700	-15.362%	2	18	-98.815%
2025-12-04	30.9200	30.9200	30.9200	30.9200	+41.835%	1	17	-98.997%
2025-12-01	21.8000	21.8000	21.8000	21.8000	-13.320%	1	16	-98.578%
2025-11-21	26.0000	26.0000	25.1500	25.1500	-33.554%	3	16	-98.767%
2025-11-18	35.5700	37.8500	35.5700	37.8500	+17.364%	3	15	-99.181%
2025-11-17	34.6200	34.6200	32.2500	32.2500	-16.168%	3	12	-99.039%
2025-11-14	38.0300	38.4700	38.0300	38.4700	-2.829%	10	14	-99.194%
2025-11-13	39.5900	39.5900	39.5900	39.5900	-13.747%	1	14	-99.217%
2025-11-12	51.0000	51.3000	45.9000	45.9000	-12.738%	12	14	-99.325%
2025-11-11	52.8400	52.8400	52.5000	52.6000	-6.071%	3	13	-99.411%
2025-11-10	56.0000	56.0000	56.0000	56.0000	+1.966%	1	12	-99.446%
2025-11-06	54.9200	54.9200	54.9200	54.9200	-9.656%	2	13	-99.436%
2025-11-04	60.7500	61.4600	60.4000	60.7900	-13.429%	14	11	-99.490%
2025-11-03	70.2200	70.2200	70.2200	70.2200	0.000%	1	0	-99.559%