Dark

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

EOD

Aug 20, 2026

0.0100-66.667%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	-66.667%	1	292	0.000%
2026-08-17	0.0300	0.0400	0.0100	0.0300	-70.000%	10	293	-66.667%
2026-08-07	0.1000	0.1000	0.1000	0.1000	+100.000%	1	293	-90.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	+400.000%	10	293	-80.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	-93.750%	4	303	0.000%
2026-07-30	0.1600	0.1600	0.1600	0.1600	+220.000%	1	299	-93.750%
2026-07-27	0.1400	0.1400	0.0500	0.0500	-58.333%	5	298	-80.000%
2026-07-24	0.1200	0.1200	0.1200	0.1200	+100.000%	4	300	-91.667%
2026-07-16	0.0900	0.0900	0.0600	0.0600	-62.500%	12	300	-83.333%
2026-07-15	0.1600	0.1600	0.1600	0.1600	+60.000%	2	293	-93.750%
2026-07-10	0.1700	0.1700	0.1000	0.1000	+11.111%	3	291	-90.000%
2026-07-09	0.0900	0.0900	0.0900	0.0900	-64.000%	5	291	-88.889%
2026-07-06	0.3000	0.3000	0.2500	0.2500	-30.556%	2	296	-96.000%
2026-07-02	0.3600	0.3600	0.3600	0.3600	+140.000%	1	297	-97.222%
2026-07-01	0.1500	0.1500	0.1500	0.1500	0.000%	2	297	-93.333%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-11.765%	5	298	-93.333%
2026-06-29	0.5700	0.5700	0.1500	0.1700	-15.000%	30	298	-94.118%
2026-06-26	0.1500	0.2000	0.1500	0.2000	-20.000%	2	314	-95.000%
2026-06-24	0.3200	0.3200	0.2500	0.2500	-28.571%	14	314	-96.000%
2026-06-23	0.3500	0.3500	0.3500	0.3500	0.000%	2	303	-97.143%
2026-06-22	0.4600	0.4600	0.3500	0.3500	-42.623%	53	303	-97.143%
2026-06-18	0.6100	0.6100	0.6000	0.6100	-7.576%	10	304	-98.361%
2026-06-17	0.5200	0.6600	0.5200	0.6600	+17.857%	3	304	-98.485%
2026-06-16	0.8000	0.8000	0.5600	0.5600	-37.778%	17	304	-98.214%
2026-06-15	0.8600	0.9400	0.8500	0.9000	+1.124%	21	288	-98.889%
2026-06-12	0.8700	0.8900	0.8700	0.8900	+48.333%	2	279	-98.876%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-14.286%	6	279	-98.333%
2026-06-10	0.8300	0.9900	0.6900	0.7000	-33.962%	15	279	-98.571%
2026-06-08	0.9900	1.0800	0.9600	1.0600	+16.484%	28	269	-99.057%
2026-06-05	0.9800	1.0000	0.9100	0.9100	-21.552%	126	256	-98.901%
2026-06-04	1.3000	1.3000	1.1600	1.1600	-9.375%	44	304	-99.138%
2026-06-03	1.6700	1.6700	1.2600	1.2800	-20.000%	26	322	-99.219%
2026-06-02	1.7500	1.8000	1.6000	1.6000	-33.884%	26	310	-99.375%
2026-06-01	2.2000	2.5400	2.2000	2.4200	-20.656%	39	311	-99.587%
2026-05-29	2.6900	3.1300	2.6700	3.0500	+29.787%	24	313	-99.672%
2026-05-28	1.9700	2.4500	1.9700	2.3500	+2.620%	12	325	-99.574%
2026-05-27	2.6000	2.6500	2.2500	2.2900	-26.129%	11	322	-99.563%
2026-05-26	3.0000	3.2500	3.0000	3.1000	+5.802%	8	313	-99.677%
2026-05-22	2.9700	3.1500	2.9300	2.9300	-15.318%	24	308	-99.659%
2026-05-21	3.5000	3.5000	3.2500	3.4600	-14.988%	22	295	-99.711%
2026-05-20	4.1200	4.1200	4.0700	4.0700	-0.732%	64	295	-99.754%
2026-05-19	4.5000	4.6000	4.0700	4.1000	-6.818%	13	300	-99.756%
2026-05-18	4.7700	4.9000	4.2000	4.4000	-29.600%	23	300	-99.773%
2026-05-15	7.0800	7.0800	6.2500	6.2500	-31.092%	2	300	-99.840%
2026-05-14	6.1000	9.5000	6.1000	9.0700	+43.968%	20	300	-99.890%
2026-05-13	6.5500	6.7000	6.3000	6.3000	-14.865%	14	292	-99.841%
2026-05-12	8.5200	8.8000	7.3200	7.4000	-29.389%	20	292	-99.865%
2026-05-11	8.1200	10.5000	8.1200	10.4800	+67.949%	71	292	-99.905%
2026-05-08	6.1800	6.2400	6.1800	6.2400	-10.857%	6	279	-99.840%
2026-05-07	7.0200	7.0500	7.0000	7.0000	-6.040%	9	273	-99.857%
2026-05-06	7.4000	7.4500	7.4000	7.4500	-12.353%	2	272	-99.866%
2026-05-05	8.6700	8.6700	8.3500	8.5000	+6.784%	14	274	-99.882%
2026-05-04	7.3800	8.3300	7.3800	7.9600	+14.368%	3	262	-99.874%
2026-05-01	5.8000	6.9600	5.8000	6.9600	+39.200%	41	232	-99.856%
2026-04-30	4.8600	5.0000	4.8600	5.0000	+19.617%	15	232	-99.800%
2026-04-29	4.7800	4.7800	4.1400	4.1800	-19.615%	44	230	-99.761%
2026-04-28	5.4300	5.4300	4.9000	5.2000	-18.877%	29	229	-99.808%
2026-04-27	6.6800	6.6800	6.4100	6.4100	-3.026%	7	231	-99.844%
2026-04-24	7.5300	7.5500	6.5000	6.6100	-11.275%	11	230	-99.849%
2026-04-23	7.6500	8.4500	7.4500	7.4500	-18.132%	18	230	-99.866%
2026-04-22	8.5200	9.5500	8.5200	9.1000	+38.931%	144	235	-99.890%
2026-04-21	6.7500	6.7500	6.3100	6.5500	+7.553%	5	112	-99.847%
2026-04-17	5.5000	7.5900	5.5000	6.0900	+119.856%	19	112	-99.836%
2026-04-16	2.6500	2.7700	2.6500	2.7700	+17.872%	6	103	-99.639%
2026-04-15	2.2100	2.3500	2.2100	2.3500	+3.070%	2	97	-99.574%
2026-04-14	2.1000	2.2800	2.1000	2.2800	+31.034%	2	98	-99.561%
2026-04-07	1.7600	1.7600	1.7400	1.7400	-9.375%	25	96	-99.425%
2026-04-01	1.9200	1.9200	1.9200	1.9200	+0.524%	2	101	-99.479%
2026-03-31	2.1000	2.1000	1.8900	1.9100	-18.723%	9	100	-99.476%
2026-03-30	2.4400	2.4400	2.3500	2.3500	-1.674%	3	95	-99.574%
2026-03-27	2.5000	2.5600	2.3700	2.3900	-14.643%	23	92	-99.582%
2026-03-26	3.0000	3.0000	2.8000	2.8000	-19.308%	53	81	-99.643%
2026-03-19	3.4800	3.4800	3.4700	3.4700	-12.152%	10	95	-99.712%
2026-03-18	4.2000	4.2000	3.9500	3.9500	-16.490%	21	95	-99.747%
2026-03-17	4.7300	4.7300	4.7300	4.7300	+19.444%	50	94	-99.789%
2026-03-12	3.9600	3.9600	3.9600	3.9600	-12.967%	2	66	-99.747%
2026-03-09	4.8500	4.8500	4.5500	4.5500	-30.534%	6	64	-99.780%
2026-03-04	6.5500	6.5500	6.5500	6.5500	+20.183%	1	64	-99.847%
2026-03-02	4.9500	5.4500	4.9500	5.4500	+4.808%	3	63	-99.817%
2026-02-25	5.2000	5.2000	5.2000	5.2000	+19.266%	1	59	-99.808%
2026-02-23	4.4000	4.4000	4.3600	4.3600	-12.800%	4	59	-99.771%
2026-02-20	5.0000	5.0000	5.0000	5.0000	-11.661%	1	56	-99.800%
2026-02-13	5.6600	5.6600	5.6600	5.6600	-5.824%	20	35	-99.823%
2026-02-09	6.0500	6.0500	5.9600	6.0100	-3.840%	4	35	-99.834%
2026-02-06	6.2100	6.2500	6.2100	6.2500	+46.714%	2	32	-99.840%
2026-02-05	4.3000	4.5600	4.2600	4.2600	-27.674%	8	31	-99.765%
2026-02-04	5.9200	5.9200	5.8900	5.8900	-7.244%	2	35	-99.830%
2026-02-03	7.0000	7.0000	6.3500	6.3500	-26.077%	11	35	-99.843%
2026-02-02	8.5900	8.5900	8.5900	8.5900	-17.404%	5	32	-99.884%
2026-01-28	10.6100	10.6100	10.4000	10.4000	-6.306%	2	32	-99.904%
2026-01-26	11.1000	11.1000	11.1000	11.1000	-7.113%	1	31	-99.910%
2026-01-22	11.9500	11.9500	11.9500	11.9500	-20.861%	2	32	-99.916%
2026-01-16	14.6000	15.1000	14.6000	15.1000	-24.613%	2	31	-99.934%
2026-01-14	18.1800	20.0300	18.1800	20.0300	+35.613%	5	31	-99.950%
2026-01-13	14.7700	14.7700	14.7700	14.7700	+34.273%	1	28	-99.932%
2026-01-09	11.0000	11.0000	11.0000	11.0000	-17.849%	1	29	-99.909%
2026-01-08	13.3900	13.3900	13.3900	13.3900	+2.763%	1	30	-99.925%
2026-01-07	13.0300	13.0300	13.0300	13.0300	+24.332%	1	29	-99.923%
2025-12-31	10.4800	10.4800	10.4800	10.4800	-17.285%	4	26	-99.905%
2025-12-29	12.7300	12.7300	12.6700	12.6700	-1.783%	2	26	-99.921%
2025-12-23	12.9000	12.9000	12.9000	12.9000	-14.570%	1	25	-99.922%
2025-12-22	15.1000	15.1000	15.1000	15.1000	-4.188%	1	25	-99.934%
2025-12-18	15.7600	15.7600	15.7600	15.7600	-8.372%	1	24	-99.937%
2025-12-15	17.2000	17.2000	17.2000	17.2000	-19.249%	10	24	-99.942%
2025-12-12	21.3000	21.3000	21.3000	21.3000	-13.061%	10	24	-99.953%
2025-12-03	24.5000	24.5000	24.5000	24.5000	+20.512%	1	14	-99.959%
2025-12-01	20.3300	20.3300	20.3300	20.3300	-4.374%	1	15	-99.951%
2025-11-25	21.2000	21.2600	21.2000	21.2600	-0.047%	2	14	-99.953%
2025-11-20	22.1000	22.1000	21.2700	21.2700	-22.795%	8	14	-99.953%
2025-11-17	27.4500	27.5500	27.4500	27.5500	-17.043%	2	12	-99.964%
2025-11-14	33.3500	33.4400	33.1100	33.2100	-9.829%	18	11	-99.970%
2025-11-13	37.3700	37.5500	36.8300	36.8300	-19.952%	3	5	-99.973%
2025-11-11	46.0000	46.0100	46.0000	46.0100	-5.427%	11	3	-99.978%
2025-11-07	41.7400	48.6500	41.7400	48.6500	-1.538%	6	13	-99.979%
2025-11-06	49.4100	49.4100	49.4100	49.4100	-9.836%	2	12	-99.980%
2025-11-04	54.8000	54.8000	54.8000	54.8000	0.000%	10	10	-99.982%