Dark

MSTR20260821C280
MSTR Aug 21 2026 280.00 Call (MSTR260821C00280000)
option OPRA

EOD

Jul 1, 2026

0.15000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1500	0.1500	0.1500	0.1500	0.000%	2	297	0.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-11.765%	5	298	0.000%
2026-06-29	0.5700	0.5700	0.1500	0.1700	-15.000%	30	298	-11.765%
2026-06-26	0.1500	0.2000	0.1500	0.2000	-20.000%	2	314	-25.000%
2026-06-24	0.3200	0.3200	0.2500	0.2500	-28.571%	14	314	-40.000%
2026-06-23	0.3500	0.3500	0.3500	0.3500	0.000%	2	303	-57.143%
2026-06-22	0.4600	0.4600	0.3500	0.3500	-42.623%	53	303	-57.143%
2026-06-18	0.6100	0.6100	0.6000	0.6100	-7.576%	10	304	-75.410%
2026-06-17	0.5200	0.6600	0.5200	0.6600	+17.857%	3	304	-77.273%
2026-06-16	0.8000	0.8000	0.5600	0.5600	-37.778%	17	304	-73.214%
2026-06-15	0.8600	0.9400	0.8500	0.9000	+1.124%	21	288	-83.333%
2026-06-12	0.8700	0.8900	0.8700	0.8900	+48.333%	2	279	-83.146%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-14.286%	6	279	-75.000%
2026-06-10	0.8300	0.9900	0.6900	0.7000	-33.962%	15	279	-78.571%
2026-06-08	0.9900	1.0800	0.9600	1.0600	+16.484%	28	269	-85.849%
2026-06-05	0.9800	1.0000	0.9100	0.9100	-21.552%	126	256	-83.516%
2026-06-04	1.3000	1.3000	1.1600	1.1600	-9.375%	44	304	-87.069%
2026-06-03	1.6700	1.6700	1.2600	1.2800	-20.000%	26	322	-88.281%
2026-06-02	1.7500	1.8000	1.6000	1.6000	-33.884%	26	310	-90.625%
2026-06-01	2.2000	2.5400	2.2000	2.4200	-20.656%	39	311	-93.802%
2026-05-29	2.6900	3.1300	2.6700	3.0500	+29.787%	24	313	-95.082%
2026-05-28	1.9700	2.4500	1.9700	2.3500	+2.620%	12	325	-93.617%
2026-05-27	2.6000	2.6500	2.2500	2.2900	-26.129%	11	322	-93.450%
2026-05-26	3.0000	3.2500	3.0000	3.1000	+5.802%	8	313	-95.161%
2026-05-22	2.9700	3.1500	2.9300	2.9300	-15.318%	24	308	-94.881%
2026-05-21	3.5000	3.5000	3.2500	3.4600	-14.988%	22	295	-95.665%
2026-05-20	4.1200	4.1200	4.0700	4.0700	-0.732%	64	295	-96.314%
2026-05-19	4.5000	4.6000	4.0700	4.1000	-6.818%	13	300	-96.341%
2026-05-18	4.7700	4.9000	4.2000	4.4000	-29.600%	23	300	-96.591%
2026-05-15	7.0800	7.0800	6.2500	6.2500	-31.092%	2	300	-97.600%
2026-05-14	6.1000	9.5000	6.1000	9.0700	+43.968%	20	300	-98.346%
2026-05-13	6.5500	6.7000	6.3000	6.3000	-14.865%	14	292	-97.619%
2026-05-12	8.5200	8.8000	7.3200	7.4000	-29.389%	20	292	-97.973%
2026-05-11	8.1200	10.5000	8.1200	10.4800	+67.949%	71	292	-98.569%
2026-05-08	6.1800	6.2400	6.1800	6.2400	-10.857%	6	279	-97.596%
2026-05-07	7.0200	7.0500	7.0000	7.0000	-6.040%	9	273	-97.857%
2026-05-06	7.4000	7.4500	7.4000	7.4500	-12.353%	2	272	-97.987%
2026-05-05	8.6700	8.6700	8.3500	8.5000	+6.784%	14	274	-98.235%
2026-05-04	7.3800	8.3300	7.3800	7.9600	+14.368%	3	262	-98.116%
2026-05-01	5.8000	6.9600	5.8000	6.9600	+39.200%	41	232	-97.845%
2026-04-30	4.8600	5.0000	4.8600	5.0000	+19.617%	15	232	-97.000%
2026-04-29	4.7800	4.7800	4.1400	4.1800	-19.615%	44	230	-96.411%
2026-04-28	5.4300	5.4300	4.9000	5.2000	-18.877%	29	229	-97.115%
2026-04-27	6.6800	6.6800	6.4100	6.4100	-3.026%	7	231	-97.660%
2026-04-24	7.5300	7.5500	6.5000	6.6100	-11.275%	11	230	-97.731%
2026-04-23	7.6500	8.4500	7.4500	7.4500	-18.132%	18	230	-97.987%
2026-04-22	8.5200	9.5500	8.5200	9.1000	+38.931%	144	235	-98.352%
2026-04-21	6.7500	6.7500	6.3100	6.5500	+7.553%	5	112	-97.710%
2026-04-17	5.5000	7.5900	5.5000	6.0900	+119.856%	19	112	-97.537%
2026-04-16	2.6500	2.7700	2.6500	2.7700	+17.872%	6	103	-94.585%
2026-04-15	2.2100	2.3500	2.2100	2.3500	+3.070%	2	97	-93.617%
2026-04-14	2.1000	2.2800	2.1000	2.2800	+31.034%	2	98	-93.421%
2026-04-07	1.7600	1.7600	1.7400	1.7400	-9.375%	25	96	-91.379%
2026-04-01	1.9200	1.9200	1.9200	1.9200	+0.524%	2	101	-92.188%
2026-03-31	2.1000	2.1000	1.8900	1.9100	-18.723%	9	100	-92.147%
2026-03-30	2.4400	2.4400	2.3500	2.3500	-1.674%	3	95	-93.617%
2026-03-27	2.5000	2.5600	2.3700	2.3900	-14.643%	23	92	-93.724%
2026-03-26	3.0000	3.0000	2.8000	2.8000	-19.308%	53	81	-94.643%
2026-03-19	3.4800	3.4800	3.4700	3.4700	-12.152%	10	95	-95.677%
2026-03-18	4.2000	4.2000	3.9500	3.9500	-16.490%	21	95	-96.203%
2026-03-17	4.7300	4.7300	4.7300	4.7300	+19.444%	50	94	-96.829%
2026-03-12	3.9600	3.9600	3.9600	3.9600	-12.967%	2	66	-96.212%
2026-03-09	4.8500	4.8500	4.5500	4.5500	-30.534%	6	64	-96.703%
2026-03-04	6.5500	6.5500	6.5500	6.5500	+20.183%	1	64	-97.710%
2026-03-02	4.9500	5.4500	4.9500	5.4500	+4.808%	3	63	-97.248%
2026-02-25	5.2000	5.2000	5.2000	5.2000	+19.266%	1	59	-97.115%
2026-02-23	4.4000	4.4000	4.3600	4.3600	-12.800%	4	59	-96.560%
2026-02-20	5.0000	5.0000	5.0000	5.0000	-11.661%	1	56	-97.000%
2026-02-13	5.6600	5.6600	5.6600	5.6600	-5.824%	20	35	-97.350%
2026-02-09	6.0500	6.0500	5.9600	6.0100	-3.840%	4	35	-97.504%
2026-02-06	6.2100	6.2500	6.2100	6.2500	+46.714%	2	32	-97.600%
2026-02-05	4.3000	4.5600	4.2600	4.2600	-27.674%	8	31	-96.479%
2026-02-04	5.9200	5.9200	5.8900	5.8900	-7.244%	2	35	-97.453%
2026-02-03	7.0000	7.0000	6.3500	6.3500	-26.077%	11	35	-97.638%
2026-02-02	8.5900	8.5900	8.5900	8.5900	-17.404%	5	32	-98.254%
2026-01-28	10.6100	10.6100	10.4000	10.4000	-6.306%	2	32	-98.558%
2026-01-26	11.1000	11.1000	11.1000	11.1000	-7.113%	1	31	-98.649%
2026-01-22	11.9500	11.9500	11.9500	11.9500	-20.861%	2	32	-98.745%
2026-01-16	14.6000	15.1000	14.6000	15.1000	-24.613%	2	31	-99.007%
2026-01-14	18.1800	20.0300	18.1800	20.0300	+35.613%	5	31	-99.251%
2026-01-13	14.7700	14.7700	14.7700	14.7700	+34.273%	1	28	-98.984%
2026-01-09	11.0000	11.0000	11.0000	11.0000	-17.849%	1	29	-98.636%
2026-01-08	13.3900	13.3900	13.3900	13.3900	+2.763%	1	30	-98.880%
2026-01-07	13.0300	13.0300	13.0300	13.0300	+24.332%	1	29	-98.849%
2025-12-31	10.4800	10.4800	10.4800	10.4800	-17.285%	4	26	-98.569%
2025-12-29	12.7300	12.7300	12.6700	12.6700	-1.783%	2	26	-98.816%
2025-12-23	12.9000	12.9000	12.9000	12.9000	-14.570%	1	25	-98.837%
2025-12-22	15.1000	15.1000	15.1000	15.1000	-4.188%	1	25	-99.007%
2025-12-18	15.7600	15.7600	15.7600	15.7600	-8.372%	1	24	-99.048%
2025-12-15	17.2000	17.2000	17.2000	17.2000	-19.249%	10	24	-99.128%
2025-12-12	21.3000	21.3000	21.3000	21.3000	-13.061%	10	24	-99.296%
2025-12-03	24.5000	24.5000	24.5000	24.5000	+20.512%	1	14	-99.388%
2025-12-01	20.3300	20.3300	20.3300	20.3300	-4.374%	1	15	-99.262%
2025-11-25	21.2000	21.2600	21.2000	21.2600	-0.047%	2	14	-99.294%
2025-11-20	22.1000	22.1000	21.2700	21.2700	-22.795%	8	14	-99.295%
2025-11-17	27.4500	27.5500	27.4500	27.5500	-17.043%	2	12	-99.456%
2025-11-14	33.3500	33.4400	33.1100	33.2100	-9.829%	18	11	-99.548%
2025-11-13	37.3700	37.5500	36.8300	36.8300	-19.952%	3	5	-99.593%
2025-11-11	46.0000	46.0100	46.0000	46.0100	-5.427%	11	3	-99.674%
2025-11-07	41.7400	48.6500	41.7400	48.6500	-1.538%	6	13	-99.692%
2025-11-06	49.4100	49.4100	49.4100	49.4100	-9.836%	2	12	-99.696%
2025-11-04	54.8000	54.8000	54.8000	54.8000	0.000%	10	10	-99.726%