Dark

MSTR20260821C290
MSTR Aug 21 2026 290.00 Call (MSTR260821C00290000)
option OPRA

EOD

Jul 1, 2026

0.5600+154.545%(+0.3400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5600	0.5600	0.5600	0.5600	+154.545%	2	218	0.000%
2026-06-30	0.2200	0.2200	0.2200	0.2200	+100.000%	2	218	+154.545%
2026-06-29	0.3800	0.3800	0.1100	0.1100	-68.571%	14	218	+409.091%
2026-06-22	0.4100	0.4100	0.3500	0.3500	-55.696%	70	216	+60.000%
2026-06-12	0.7800	0.7900	0.7800	0.7900	+58.000%	2	271	-29.114%
2026-06-10	0.4500	0.5000	0.4500	0.5000	-33.333%	2	272	+12.000%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-16.667%	1	274	-25.333%
2026-06-08	1.0700	1.0700	0.9000	0.9000	+4.651%	23	275	-37.778%
2026-06-05	1.0600	1.0600	0.8600	0.8600	-21.818%	4	273	-34.884%
2026-06-04	1.1500	1.1800	1.1000	1.1000	-3.509%	5	273	-49.091%
2026-06-03	1.2400	1.2400	1.1200	1.1400	-20.280%	25	275	-50.877%
2026-06-02	1.6300	1.6300	1.4300	1.4300	-36.161%	7	295	-60.839%
2026-06-01	2.2400	2.2400	2.2400	2.2400	-11.811%	1	292	-75.000%
2026-05-29	2.3700	2.5400	2.3600	2.5400	+17.593%	10	292	-77.953%
2026-05-28	1.4600	2.1600	1.4600	2.1600	-18.491%	27	297	-74.074%
2026-05-26	2.8900	2.9000	2.6500	2.6500	+3.922%	12	307	-78.868%
2026-05-22	2.5500	2.5500	2.5500	2.5500	-11.765%	5	316	-78.039%
2026-05-21	3.3000	3.3000	2.8900	2.8900	-20.822%	3	311	-80.623%
2026-05-19	3.6500	3.6500	3.6500	3.6500	-2.667%	1	311	-84.658%
2026-05-18	4.0000	4.2000	3.7500	3.7500	-37.500%	7	309	-85.067%
2026-05-15	6.2000	6.2000	6.0000	6.0000	-22.179%	52	309	-90.667%
2026-05-14	5.4700	8.4700	5.4700	7.7100	+15.075%	13	295	-92.737%
2026-05-12	7.3000	7.3000	6.7000	6.7000	-26.211%	5	297	-91.642%
2026-05-11	7.7400	9.2000	7.7400	9.0800	+36.132%	89	297	-93.833%
2026-05-08	6.6700	6.6700	6.6700	6.6700	+3.411%	2	215	-91.604%
2026-05-07	6.4500	6.4500	6.4500	6.4500	-3.731%	5	214	-91.318%
2026-05-06	7.4500	7.4500	6.7000	6.7000	-12.987%	4	213	-91.642%
2026-05-05	7.9600	7.9600	7.4700	7.7000	+32.075%	12	213	-92.727%
2026-05-01	5.8300	5.8300	5.8300	5.8300	+22.737%	1	219	-90.395%
2026-04-28	4.7500	4.7500	4.7500	4.7500	-18.103%	2	219	-88.211%
2026-04-27	5.9500	5.9500	5.8000	5.8000	-5.691%	3	219	-90.345%
2026-04-24	6.1500	6.1500	6.1500	6.1500	-21.154%	1	218	-90.894%
2026-04-23	7.8000	7.8000	7.8000	7.8000	-10.138%	1	218	-92.821%
2026-04-22	8.6500	8.6800	8.5500	8.6800	+46.870%	18	217	-93.548%
2026-04-21	5.9100	5.9100	5.9100	5.9100	-3.115%	1	201	-90.525%
2026-04-20	5.6500	6.1000	5.6500	6.1000	+7.018%	11	201	-90.820%
2026-04-17	5.8500	6.6600	5.7000	5.7000	+186.432%	3	193	-90.175%
2026-04-15	2.0000	2.0000	1.9900	1.9900	+64.463%	6	194	-71.859%
2026-04-13	1.2800	1.2800	1.1200	1.2100	-22.930%	3	191	-53.719%
2026-04-07	1.5700	1.5700	1.5600	1.5700	-12.778%	25	193	-64.331%
2026-04-01	1.8000	1.8000	1.8000	1.8000	+2.273%	5	198	-68.889%
2026-03-31	1.6900	1.7600	1.6900	1.7600	-16.190%	6	203	-68.182%
2026-03-30	2.1400	2.1400	2.1000	2.1000	-4.110%	2	198	-73.333%
2026-03-27	2.1700	2.1900	2.1700	2.1900	-23.958%	20	197	-74.429%
2026-03-25	2.8800	2.8800	2.8800	2.8800	+1.053%	21	177	-80.556%
2026-03-24	2.8500	2.8500	2.8500	2.8500	+3.636%	1	177	-80.351%
2026-03-23	2.9000	2.9000	2.7500	2.7500	-1.786%	2	178	-79.636%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-8.197%	1	177	-80.000%
2026-03-19	3.0000	3.0500	3.0000	3.0500	-17.568%	2	178	-81.639%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-9.756%	1	179	-84.865%
2026-03-16	4.1000	4.1000	4.1000	4.1000	0.000%	1	180	-86.341%
2026-03-13	4.1000	4.1000	4.1000	4.1000	+5.128%	1	179	-86.341%
2026-03-06	3.9000	3.9000	3.9000	3.9000	-33.333%	1	178	-85.641%
2026-03-04	5.8500	5.8500	5.8500	5.8500	+17.000%	2	178	-90.427%
2026-03-02	5.1500	5.1500	5.0000	5.0000	-0.596%	3	178	-88.800%
2026-02-25	4.8500	5.0800	4.8500	5.0300	+43.714%	4	175	-88.867%
2026-02-24	3.2500	3.5000	3.2500	3.5000	-9.091%	3	175	-84.000%
2026-02-19	3.9600	3.9600	3.8500	3.8500	-18.605%	10	172	-85.455%
2026-02-17	4.7000	4.7300	4.7000	4.7300	+5.111%	10	162	-88.161%
2026-02-13	4.5000	4.5000	4.5000	4.5000	+2.740%	1	152	-87.556%
2026-02-11	5.5200	5.5200	4.3800	4.3800	-25.128%	12	152	-87.215%
2026-02-09	5.8500	5.8500	5.8500	5.8500	+23.158%	1	156	-90.427%
2026-02-06	4.7500	4.7500	4.7500	4.7500	+9.195%	1	155	-88.211%
2026-02-05	4.4000	4.4000	4.3500	4.3500	-23.009%	2	155	-87.126%
2026-02-04	5.6500	5.6500	5.6500	5.6500	-0.177%	1	155	-90.088%
2026-02-03	5.6600	5.6600	5.6600	5.6600	-26.968%	1	155	-90.106%
2026-02-02	7.7500	7.7500	7.7500	7.7500	+13.971%	1	155	-92.774%
2026-01-30	6.8000	6.8000	6.8000	6.8000	+8.108%	5	155	-91.765%
2026-01-29	6.2900	6.2900	6.2900	6.2900	-41.705%	1	155	-91.097%
2026-01-23	10.7900	10.7900	10.7900	10.7900	+5.784%	2	155	-94.810%
2026-01-21	10.2000	10.2000	10.2000	10.2000	-25.547%	1	153	-94.510%
2026-01-16	13.7000	13.7000	13.7000	13.7000	-9.868%	1	153	-95.912%
2026-01-15	15.2500	15.2600	15.2000	15.2000	-11.986%	222	153	-96.316%
2026-01-14	15.9600	17.5000	15.9600	17.2700	+31.531%	7	85	-96.757%
2026-01-13	13.1300	13.1300	13.1300	13.1300	+27.973%	1	87	-95.735%
2026-01-09	10.2600	10.2600	10.2600	10.2600	-13.124%	1	87	-94.542%
2026-01-08	11.8100	11.8100	11.8100	11.8100	-1.254%	1	86	-95.258%
2026-01-07	11.9600	11.9600	11.9600	11.9600	+16.683%	2	85	-95.318%
2026-01-06	10.2500	10.2500	10.2500	10.2500	-0.966%	1	83	-94.537%
2025-12-31	10.3500	10.3500	10.3500	10.3500	-8.811%	2	83	-94.589%
2025-12-23	11.3500	11.3500	11.3500	11.3500	-19.044%	1	83	-95.066%
2025-12-19	13.8300	14.0200	13.8300	14.0200	-12.265%	6	82	-96.006%
2025-12-16	15.9800	15.9800	15.9800	15.9800	+3.430%	1	78	-96.496%
2025-12-15	15.4500	15.4500	15.4500	15.4500	-39.530%	1	77	-96.375%
2025-12-09	25.5500	25.5500	25.5500	25.5500	+2.693%	1	77	-97.808%
2025-12-04	24.7700	24.8800	24.7700	24.8800	+8.410%	4	76	-97.749%
2025-12-03	22.9500	22.9500	22.9500	22.9500	+4.318%	1	77	-97.560%
2025-12-02	22.0000	22.0000	22.0000	22.0000	+6.024%	2	78	-97.455%
2025-11-26	20.7500	20.7500	20.7500	20.7500	-13.361%	1	76	-97.301%
2025-11-19	25.3400	25.4000	23.9500	23.9500	-13.413%	8	76	-97.662%
2025-11-17	27.4900	27.6600	27.4900	27.6600	-8.713%	2	72	-97.975%
2025-11-14	30.7500	31.2300	30.3000	30.3000	-8.376%	128	71	-98.152%
2025-11-13	33.0700	33.0700	33.0700	33.0700	-22.005%	2	6	-98.307%
2025-11-07	41.9500	42.4000	41.9500	42.4000	-16.863%	5	6	-98.679%
2025-11-06	51.0000	51.0000	51.0000	51.0000	0.000%	1	2	-98.902%
2025-11-04	51.0000	51.0000	51.0000	51.0000	0.000%	1	1	-98.902%