Dark

MSTR20260821C300
MSTR Aug 21 2026 300.00 Call (MSTR260821C00300000)
option OPRA

EOD

Jul 1, 2026

0.1400-22.222%(-0.0400)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1400	0.1600	0.1100	0.1400	-22.222%	103	2,867	0.000%
2026-06-30	0.1500	0.1800	0.1400	0.1800	+5.882%	7	2,870	-22.222%
2026-06-29	0.1800	0.2700	0.1100	0.1700	+21.429%	116	2,869	-17.647%
2026-06-26	0.3000	0.3000	0.1100	0.1400	-48.148%	609	2,781	0.000%
2026-06-25	0.2000	0.2700	0.1800	0.2700	+35.000%	13	2,183	-48.148%
2026-06-24	0.2500	0.3800	0.1500	0.2000	-20.000%	784	2,178	-30.000%
2026-06-23	0.3400	0.4500	0.2200	0.2500	-16.667%	110	1,953	-44.000%
2026-06-22	0.3500	0.3700	0.3000	0.3000	-18.919%	21	2,049	-53.333%
2026-06-18	0.4100	0.4100	0.3700	0.3700	-17.778%	17	2,028	-62.162%
2026-06-17	0.4600	0.6100	0.3800	0.4500	+4.651%	28	2,028	-68.889%
2026-06-16	0.5500	0.6300	0.4300	0.4300	-37.681%	42	2,028	-67.442%
2026-06-15	0.7800	0.7800	0.6000	0.6900	+18.966%	39	2,008	-79.710%
2026-06-12	0.4900	0.7400	0.4900	0.5800	+5.455%	19	2,002	-75.862%
2026-06-11	0.4800	0.5500	0.4000	0.5500	-6.780%	93	2,001	-74.545%
2026-06-10	0.5500	0.6900	0.5500	0.5900	-9.231%	28	2,056	-76.271%
2026-06-09	0.7000	0.7500	0.6000	0.6500	-22.619%	61	2,056	-78.462%
2026-06-08	0.8400	0.8500	0.7800	0.8400	+7.692%	85	2,042	-83.333%
2026-06-05	0.8600	1.0900	0.7200	0.7800	-27.103%	145	2,023	-82.051%
2026-06-04	1.0000	1.1100	0.9800	1.0700	-6.140%	39	1,917	-86.916%
2026-06-03	1.4000	1.4000	1.0000	1.1400	-14.286%	132	1,887	-87.719%
2026-06-02	1.9700	1.9700	1.2500	1.3300	-25.698%	206	1,927	-89.474%
2026-06-01	2.0000	2.1200	1.6400	1.7900	-22.845%	149	1,982	-92.179%
2026-05-29	1.7200	2.5000	1.6500	2.3200	+22.105%	209	2,037	-93.966%
2026-05-28	1.7500	1.9500	1.3000	1.9000	+7.955%	175	2,030	-92.632%
2026-05-27	2.0400	2.0500	1.7600	1.7600	-25.738%	48	2,059	-92.045%
2026-05-26	2.5500	2.7100	2.2800	2.3700	-1.250%	91	2,055	-94.093%
2026-05-22	2.6300	2.9000	2.2000	2.4000	-8.745%	84	2,014	-94.167%
2026-05-21	3.0500	3.0500	2.5800	2.6300	-10.847%	194	1,982	-94.677%
2026-05-20	3.2000	3.2000	2.9500	2.9500	-15.714%	32	1,982	-95.254%
2026-05-19	3.2500	3.7000	3.2000	3.5000	0.000%	30	1,995	-96.000%
2026-05-18	3.7500	3.9000	3.2700	3.5000	-27.083%	66	1,995	-96.000%
2026-05-15	5.6000	5.8000	4.7500	4.8000	-30.736%	68	1,995	-97.083%
2026-05-14	4.9000	8.1500	4.4500	6.9300	+28.333%	1,495	1,964	-97.980%
2026-05-13	5.2500	5.4500	5.0000	5.4000	-7.692%	66	923	-97.407%
2026-05-12	6.9000	7.7500	5.6000	5.8500	-26.875%	155	923	-97.607%
2026-05-11	6.0000	8.2100	5.4500	8.0000	+39.860%	109	923	-98.250%
2026-05-08	4.8000	5.7300	4.8000	5.7200	+17.938%	41	974	-97.552%
2026-05-07	5.6000	5.6500	4.6000	4.8500	-23.622%	285	976	-97.113%
2026-05-06	6.6000	6.6000	5.7800	6.3500	-7.299%	34	1,066	-97.795%
2026-05-05	7.5000	7.5000	6.7000	6.8500	+3.318%	63	1,047	-97.956%
2026-05-04	5.8400	6.7500	5.8400	6.6300	+16.316%	166	1,050	-97.888%
2026-05-01	4.5000	5.7600	4.1300	5.7000	+50.000%	56	1,043	-97.544%
2026-04-30	3.5000	3.8000	3.4000	3.8000	+16.923%	57	1,043	-96.316%
2026-04-29	3.2500	3.7000	3.2500	3.2500	-18.953%	65	1,016	-95.692%
2026-04-28	4.3500	4.9000	4.0000	4.0100	-21.373%	12	995	-96.509%
2026-04-27	5.0000	5.7500	5.0000	5.1000	+2.000%	40	992	-97.255%
2026-04-24	6.5000	6.5000	5.0000	5.0000	-11.190%	50	973	-97.200%
2026-04-23	7.0000	7.0000	5.6300	5.6300	-24.933%	87	947	-97.513%
2026-04-22	7.0000	8.0300	7.0000	7.5000	+48.515%	99	985	-98.133%
2026-04-21	5.4000	5.9100	5.0500	5.0500	+12.222%	17	972	-97.228%
2026-04-20	5.0000	5.0800	4.5000	4.5000	-15.254%	12	972	-96.889%
2026-04-17	3.4000	6.2600	3.4000	5.3100	+114.980%	318	968	-97.363%
2026-04-16	1.9900	2.4700	1.8500	2.4700	+40.341%	33	852	-94.332%
2026-04-15	1.7300	1.9300	1.3300	1.7600	-2.222%	13	861	-92.045%
2026-04-14	1.7800	1.9200	1.7600	1.8000	+36.364%	153	849	-92.222%
2026-04-13	1.2500	1.4200	1.2500	1.3200	+1.538%	4	770	-89.394%
2026-04-10	1.1500	1.3400	1.1500	1.3000	-0.763%	124	772	-89.231%
2026-04-09	1.2900	1.3300	1.2900	1.3100	-1.504%	11	772	-89.313%
2026-04-08	1.3300	1.3300	1.3300	1.3300	-2.206%	20	762	-89.474%
2026-04-07	1.3600	1.3600	1.3500	1.3600	-9.333%	3	743	-89.706%
2026-04-06	1.4600	1.5500	1.3600	1.5000	-3.226%	95	743	-90.667%
2026-04-02	1.5500	1.5500	1.5500	1.5500	-1.899%	6	737	-90.968%
2026-04-01	1.6200	1.6200	1.5800	1.5800	-1.250%	3	737	-91.139%
2026-03-31	1.5500	1.7000	1.3400	1.6000	-5.882%	75	736	-91.250%
2026-03-30	1.9100	1.9100	1.6500	1.7000	-10.053%	13	699	-91.765%
2026-03-27	1.9500	2.2300	1.8500	1.8900	-17.105%	13	699	-92.593%
2026-03-26	2.4500	2.4500	2.2800	2.2800	-7.317%	19	697	-93.860%
2026-03-25	2.7500	2.8400	2.4300	2.4600	-3.906%	39	695	-94.309%
2026-03-24	2.5500	2.5600	2.5500	2.5600	-3.396%	20	693	-94.531%
2026-03-23	2.6500	2.6500	2.4800	2.6500	-2.214%	70	675	-94.717%
2026-03-20	2.7100	2.7100	2.7100	2.7100	-4.912%	10	726	-94.834%
2026-03-19	2.6100	2.8700	2.6100	2.8500	-10.938%	44	736	-95.088%
2026-03-18	3.2000	3.2600	3.2000	3.2000	-13.279%	215	778	-95.625%
2026-03-17	3.6900	3.6900	3.6900	3.6900	-0.270%	10	571	-96.206%
2026-03-16	3.7000	3.7000	3.7000	3.7000	+10.448%	5	561	-96.216%
2026-03-13	4.6500	4.6500	3.3500	3.3500	+3.077%	22	566	-95.821%
2026-03-12	3.2500	3.2500	3.2500	3.2500	0.000%	1	568	-95.692%
2026-03-11	3.8000	3.8000	3.2500	3.2500	-10.221%	9	568	-95.692%
2026-03-10	3.6200	3.6200	3.6200	3.6200	-3.467%	4	569	-96.133%
2026-03-09	3.8500	4.0000	3.5500	3.7500	+2.740%	17	565	-96.267%
2026-03-06	3.6000	3.6500	3.6000	3.6500	-12.048%	2	562	-96.164%
2026-03-05	4.6000	4.6000	4.1500	4.1500	-19.417%	11	562	-96.627%
2026-03-04	5.2000	5.5000	4.9200	5.1500	+28.750%	13	569	-97.282%
2026-03-03	3.7500	4.0000	3.7500	4.0000	-12.088%	6	569	-96.500%
2026-03-02	4.0500	4.7500	4.0500	4.5500	+23.641%	9	569	-96.923%
2026-02-27	3.6800	3.6800	3.6800	3.6800	-8.685%	1	566	-96.196%
2026-02-26	4.0500	4.0500	3.9500	4.0300	-9.029%	5	566	-96.526%
2026-02-25	3.9300	4.6000	3.9300	4.4300	+34.242%	24	554	-96.840%
2026-02-24	3.1800	3.3000	3.1800	3.3000	0.000%	10	554	-95.758%
2026-02-23	3.5000	3.5000	3.2900	3.3000	-10.811%	85	562	-95.758%
2026-02-19	3.5800	3.7000	3.5800	3.7000	+4.225%	4	552	-96.216%
2026-02-18	3.8000	4.0000	3.5500	3.5500	-13.415%	6	551	-96.056%
2026-02-17	4.2600	4.3300	4.1000	4.1000	-15.464%	13	548	-96.585%
2026-02-13	4.2500	5.0000	4.2500	4.8500	+27.632%	9	548	-97.113%
2026-02-12	3.9500	3.9500	3.8000	3.8000	-7.317%	2	548	-96.316%
2026-02-11	4.7000	4.7000	4.0000	4.1000	-18.000%	7	547	-96.585%
2026-02-10	5.2500	5.4500	5.0000	5.0000	+6.383%	5	542	-97.200%
2026-02-09	4.7000	4.7400	4.7000	4.7000	-13.761%	42	542	-97.021%
2026-02-06	4.8000	5.4500	4.5400	5.4500	+45.333%	12	532	-97.431%
2026-02-05	5.0000	5.0000	3.7000	3.7500	-27.885%	96	535	-96.267%
2026-02-04	5.1900	5.4800	5.0000	5.2000	-9.565%	10	572	-97.308%
2026-02-03	6.1500	6.1700	5.5000	5.7500	-14.179%	59	572	-97.565%
2026-02-02	6.1000	7.3500	6.1000	6.7000	-10.067%	89	593	-97.910%
2026-01-30	6.3500	7.5300	6.0200	7.4500	+20.161%	27	626	-98.121%
2026-01-29	7.9000	7.9000	6.0900	6.2000	-31.111%	257	620	-97.742%
2026-01-27	9.0000	9.0000	9.0000	9.0000	-3.226%	1	393	-98.444%
2026-01-26	9.6400	9.6400	9.3000	9.3000	-9.709%	27	392	-98.495%
2026-01-23	10.6500	10.7500	10.3000	10.3000	+1.980%	18	418	-98.641%
2026-01-22	10.6500	10.6500	9.9000	10.1000	-4.717%	22	418	-98.614%
2026-01-21	9.6500	10.6000	9.6500	10.6000	+0.474%	30	396	-98.679%
2026-01-20	10.2900	10.5900	10.2000	10.5500	-14.436%	61	372	-98.673%
2026-01-16	12.1000	13.0100	12.1000	12.3300	-11.929%	26	341	-98.865%
2026-01-15	15.0700	15.0700	13.0000	14.0000	-11.950%	13	341	-99.000%
2026-01-14	17.9400	17.9400	15.7600	15.9000	+22.308%	13	331	-99.119%
2026-01-13	11.0500	13.0000	11.0000	13.0000	+32.789%	36	328	-98.923%
2026-01-12	9.2000	9.9000	9.2000	9.7900	+2.728%	50	298	-98.570%
2026-01-09	11.0000	11.0000	9.4000	9.5300	-16.404%	41	273	-98.531%
2026-01-08	9.8900	11.5700	9.8900	11.4000	-0.870%	8	261	-98.772%
2026-01-07	11.5000	11.5000	11.5000	11.5000	+21.053%	10	261	-98.783%
2026-01-06	9.8500	9.8500	9.3000	9.5000	-16.667%	67	251	-98.526%
2026-01-05	10.9200	11.6100	10.9200	11.4000	+15.736%	7	274	-98.772%
2026-01-02	8.8000	9.8500	8.8000	9.8500	+9.444%	30	274	-98.579%
2025-12-31	9.6900	9.7000	9.0000	9.0000	-9.091%	12	236	-98.444%
2025-12-30	10.3000	10.3500	9.9000	9.9000	-4.808%	53	236	-98.586%
2025-12-29	10.4000	10.4000	10.4000	10.4000	-2.072%	1	189	-98.654%
2025-12-26	10.6200	10.6200	10.6200	10.6200	+2.115%	1	188	-98.682%
2025-12-23	10.9800	10.9800	10.3100	10.4000	-12.310%	39	187	-98.654%
2025-12-22	11.8600	11.8600	11.8600	11.8600	-2.867%	1	178	-98.820%
2025-12-18	12.2100	12.2100	12.2100	12.2100	-14.014%	1	177	-98.853%
2025-12-15	16.3200	16.3200	14.2000	14.2000	-19.547%	23	177	-99.014%
2025-12-12	17.6500	17.6500	17.6500	17.6500	-5.311%	1	167	-99.207%
2025-12-11	18.6800	18.6800	18.6400	18.6400	-11.238%	2	168	-99.249%
2025-12-10	21.0100	21.0100	21.0000	21.0000	-13.580%	2	169	-99.333%
2025-12-09	20.9800	24.4400	20.9800	24.3000	+15.714%	5	169	-99.424%
2025-12-08	20.5500	21.0000	20.5500	21.0000	-8.696%	2	168	-99.333%
2025-12-04	23.0000	23.0000	23.0000	23.0000	+6.236%	1	167	-99.391%
2025-12-03	21.0000	21.6500	21.0000	21.6500	-1.322%	2	166	-99.353%
2025-12-02	21.1800	22.3500	21.1800	21.9400	+23.955%	6	166	-99.362%
2025-12-01	16.0000	17.7000	14.7500	17.7000	-6.793%	84	163	-99.209%
2025-11-28	20.9000	20.9100	18.9900	18.9900	+10.729%	136	109	-99.263%
2025-11-26	17.9500	17.9500	17.1500	17.1500	-1.663%	37	74	-99.184%
2025-11-25	17.7000	17.7000	17.4400	17.4400	-1.469%	4	74	-99.197%
2025-11-24	16.5000	17.7000	16.5000	17.7000	-0.056%	10	73	-99.209%
2025-11-21	19.6500	19.9400	17.7100	17.7100	-11.450%	6	72	-99.209%
2025-11-20	20.9900	20.9900	19.2500	20.0000	-11.894%	40	69	-99.300%
2025-11-19	25.5700	25.5700	22.7000	22.7000	-24.610%	2	32	-99.383%
2025-11-18	30.1100	30.1100	30.1100	30.1100	+12.351%	1	30	-99.535%
2025-11-17	26.8000	26.8000	26.8000	26.8000	-4.524%	1	29	-99.478%
2025-11-14	26.9100	29.3500	26.9100	28.0700	-6.433%	57	28	-99.501%
2025-11-13	30.0000	30.0000	30.0000	30.0000	-27.919%	5	4	-99.533%
2025-11-11	41.6200	41.6200	41.6200	41.6200	-1.093%	1	9	-99.664%
2025-11-10	42.0800	42.0800	42.0800	42.0800	-6.385%	1	9	-99.667%
2025-11-07	40.0000	44.9500	40.0000	44.9500	-3.953%	8	9	-99.689%
2025-11-05	46.8000	46.8000	46.8000	46.8000	-1.577%	1	2	-99.701%
2025-11-04	47.5500	47.5500	47.5500	47.5500	0.000%	1	1	-99.706%