Dark

MSTR20260821C265
MSTR Aug 21 2026 265.00 Call (MSTR260821C00265000)
option OPRA

EOD

Aug 20, 2026

0.0100-50.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	-50.000%	2	264	0.000%
2026-08-06	0.0500	0.0500	0.0200	0.0200	+100.000%	20	264	-50.000%
2026-08-05	0.0100	0.0500	0.0100	0.0100	-80.000%	88	270	0.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-28.571%	4	183	-80.000%
2026-07-31	0.0700	0.0700	0.0700	0.0700	-22.222%	4	181	-85.714%
2026-07-30	0.0800	0.0900	0.0100	0.0900	-30.769%	8	179	-88.889%
2026-07-29	0.1300	0.1300	0.1300	0.1300	-27.778%	2	182	-92.308%
2026-07-28	0.1800	0.1800	0.1800	0.1800	+350.000%	1	181	-94.444%
2026-07-27	0.1500	0.1500	0.0400	0.0400	-77.778%	16	180	-75.000%
2026-07-23	0.1800	0.1800	0.1800	0.1800	+157.143%	1	173	-94.444%
2026-07-22	0.1400	0.1400	0.0700	0.0700	-63.158%	4	172	-85.714%
2026-07-21	0.1700	0.1900	0.1700	0.1900	+26.667%	4	172	-94.737%
2026-07-20	0.1500	0.1500	0.1500	0.1500	+87.500%	8	171	-93.333%
2026-07-17	0.0800	0.0800	0.0800	0.0800	-38.462%	1	167	-87.500%
2026-07-15	0.1300	0.1300	0.1300	0.1300	+44.444%	1	166	-92.308%
2026-07-14	0.2100	0.2100	0.0900	0.0900	-18.182%	3	167	-88.889%
2026-07-09	0.0100	0.1900	0.0100	0.1100	-50.000%	3	165	-90.909%
2026-07-07	0.1900	0.2200	0.1900	0.2200	-12.000%	5	164	-95.455%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+4.167%	1	164	-96.000%
2026-07-01	0.2400	0.2400	0.2400	0.2400	+60.000%	1	164	-95.833%
2026-06-30	0.1600	0.1600	0.1500	0.1500	-16.667%	17	165	-93.333%
2026-06-29	0.1800	0.1800	0.1800	0.1800	-5.263%	1	176	-94.444%
2026-06-26	0.2100	0.2100	0.1900	0.1900	-24.000%	13	176	-94.737%
2026-06-25	0.3600	0.3600	0.2500	0.2500	-10.714%	3	189	-96.000%
2026-06-24	0.3500	0.3500	0.2500	0.2800	-17.647%	22	187	-96.429%
2026-06-23	0.3500	0.3500	0.3200	0.3400	-19.048%	20	205	-97.059%
2026-06-22	0.4200	0.4200	0.4200	0.4200	-40.000%	25	225	-97.619%
2026-06-16	0.9300	0.9300	0.7000	0.7000	-37.500%	15	226	-98.571%
2026-06-15	1.0700	1.1300	1.0700	1.1200	+15.464%	4	223	-99.107%
2026-06-12	1.0700	1.0800	0.9600	0.9700	+14.118%	27	222	-98.969%
2026-06-10	1.0200	1.0200	0.8500	0.8500	-7.609%	13	204	-98.824%
2026-06-09	0.8500	0.9200	0.8500	0.9200	-9.804%	28	198	-98.913%
2026-06-05	1.0600	1.0600	1.0000	1.0200	-40.351%	30	196	-99.020%
2026-06-04	1.7100	1.7100	1.7100	1.7100	+23.022%	10	198	-99.415%
2026-06-03	2.0300	2.0300	1.3900	1.3900	-33.810%	9	188	-99.281%
2026-06-02	2.0600	2.1100	2.0000	2.1000	-12.863%	8	186	-99.524%
2026-06-01	2.4100	2.4100	2.4100	2.4100	-35.215%	2	186	-99.585%
2026-05-29	3.3000	3.7500	3.2400	3.7200	+40.909%	42	186	-99.731%
2026-05-28	2.6000	2.6400	2.6000	2.6400	-13.443%	2	171	-99.621%
2026-05-27	3.0500	3.0500	3.0500	3.0500	-24.691%	1	170	-99.672%
2026-05-26	3.6200	4.0500	3.6200	4.0500	+10.054%	5	170	-99.753%
2026-05-22	4.1500	4.1500	3.6800	3.6800	-11.325%	14	170	-99.728%
2026-05-21	3.9100	4.1500	3.9100	4.1500	-17.000%	10	170	-99.759%
2026-05-18	5.4300	5.4300	4.9600	5.0000	-35.065%	5	170	-99.800%
2026-05-15	7.7000	7.7000	7.7000	7.7000	-11.899%	1	171	-99.870%
2026-05-12	8.9500	8.9500	8.7400	8.7400	-24.460%	5	172	-99.886%
2026-05-11	9.3700	11.5700	9.3700	11.5700	+48.333%	7	172	-99.914%
2026-05-07	7.8000	7.8000	7.8000	7.8000	-25.359%	1	167	-99.872%
2026-05-05	10.7000	10.7000	10.1000	10.4500	+8.402%	8	168	-99.904%
2026-05-04	9.0300	10.6000	9.0300	9.6400	+14.625%	25	167	-99.896%
2026-05-01	8.4100	8.4100	8.4100	8.4100	+42.061%	2	147	-99.881%
2026-04-28	6.6300	6.6300	5.9200	5.9200	-23.316%	27	147	-99.831%
2026-04-27	7.7200	7.7200	7.7200	7.7200	-1.656%	1	123	-99.870%
2026-04-24	7.8500	7.8500	7.8500	7.8500	-22.660%	1	124	-99.873%
2026-04-23	9.6500	10.4000	9.6500	10.1500	-8.969%	49	124	-99.901%
2026-04-22	11.2300	11.3500	11.1500	11.1500	+33.533%	13	83	-99.910%
2026-04-21	8.3500	8.3500	8.3500	8.3500	+17.938%	1	83	-99.880%
2026-04-20	7.0800	7.0800	7.0800	7.0800	-4.711%	2	83	-99.859%
2026-04-17	4.3600	9.5500	4.3600	7.4300	+264.216%	44	83	-99.865%
2026-04-10	2.0400	2.0400	2.0400	2.0400	-11.304%	1	87	-99.510%
2026-04-06	2.3000	2.3000	2.3000	2.3000	+15.000%	1	87	-99.565%
2026-04-02	2.0000	2.0000	1.8900	2.0000	-6.103%	3	88	-99.500%
2026-03-31	2.1400	2.3500	2.1300	2.1300	-16.471%	4	88	-99.531%
2026-03-30	3.0000	3.0000	2.5500	2.5500	-10.211%	5	87	-99.608%
2026-03-27	2.8000	2.8400	2.8000	2.8400	-17.681%	31	83	-99.648%
2026-03-26	3.6000	3.6500	3.4500	3.4500	-9.211%	4	58	-99.710%
2026-03-25	4.3000	4.3000	3.8000	3.8000	+2.151%	3	57	-99.737%
2026-03-24	3.7100	3.7200	3.7100	3.7200	-37.479%	3	56	-99.731%
2026-03-17	5.8500	5.9500	5.8500	5.9500	+12.264%	3	56	-99.832%
2026-03-09	5.3000	5.3000	5.3000	5.3000	-10.169%	1	56	-99.811%
2026-03-05	6.9000	6.9000	5.9000	5.9000	-22.876%	17	55	-99.831%
2026-03-04	7.4500	7.9700	7.4100	7.6500	+70.000%	17	54	-99.869%
2026-02-24	4.0000	4.5000	4.0000	4.5000	-7.216%	11	38	-99.778%
2026-02-19	4.8500	4.8500	4.8500	4.8500	-37.013%	1	37	-99.794%
2026-02-10	7.6200	7.7000	7.6200	7.7000	+5.479%	2	37	-99.870%
2026-02-09	6.8500	7.3000	6.8500	7.3000	+48.980%	11	36	-99.863%
2026-02-05	4.9000	4.9000	4.9000	4.9000	-41.176%	2	27	-99.796%
2026-02-02	8.3300	8.3300	8.3300	8.3300	-2.000%	1	25	-99.880%
2026-01-29	8.5300	8.5300	8.5000	8.5000	-39.972%	10	25	-99.882%
2026-01-20	14.1600	14.1600	14.1600	14.1600	+12.381%	1	15	-99.929%
2026-01-09	12.6000	12.6000	12.6000	12.6000	-35.219%	1	16	-99.921%
2025-12-16	20.2500	20.2500	19.4500	19.4500	-28.255%	11	15	-99.949%
2025-12-02	28.1700	28.1700	27.1100	27.1100	-7.474%	2	4	-99.963%
2025-11-19	29.3000	29.3000	29.3000	29.3000	-6.539%	1	4	-99.966%
2025-11-17	34.3700	34.3700	31.2500	31.3500	-14.694%	3	4	-99.968%
2025-11-14	36.6600	36.7500	36.6600	36.7500	-18.206%	2	2	-99.973%
2025-11-12	44.9300	44.9300	44.9300	44.9300	-11.030%	1	1	-99.978%
2025-11-07	45.5000	50.5000	45.5000	50.5000	0.000%	2	0	-99.980%