Dark

MSTR20260821C305
MSTR Aug 21 2026 305.00 Call (MSTR260821C00305000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	0.000%	5	292	0.000%
2026-08-17	0.0300	0.0300	0.0100	0.0100	-50.000%	36	293	0.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	0.000%	2	293	-50.000%
2026-08-06	0.0100	0.0200	0.0100	0.0200	-60.000%	14	293	-50.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-58.333%	4	295	-80.000%
2026-07-29	0.1300	0.1300	0.1200	0.1200	+33.333%	6	294	-91.667%
2026-07-28	0.1000	0.1000	0.0900	0.0900	-10.000%	40	292	-88.889%
2026-07-27	0.1500	0.1500	0.0900	0.1000	-44.444%	36	274	-90.000%
2026-07-23	0.1800	0.1800	0.1800	0.1800	+28.571%	1	252	-94.444%
2026-07-22	0.1400	0.1400	0.1400	0.1400	+55.556%	7	251	-92.857%
2026-07-21	0.1800	0.1800	0.0900	0.0900	+80.000%	2	248	-88.889%
2026-07-20	0.1700	0.1700	0.0400	0.0500	-66.667%	18	247	-80.000%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+66.667%	6	235	-93.333%
2026-07-14	0.1900	0.1900	0.0900	0.0900	-50.000%	13	233	-88.889%
2026-07-13	0.1800	0.1800	0.1800	0.1800	-5.263%	3	220	-94.444%
2026-07-10	0.1000	0.1900	0.1000	0.1900	-24.000%	8	218	-94.737%
2026-07-09	0.2500	0.2500	0.2500	0.2500	+66.667%	4	220	-96.000%
2026-07-02	0.2400	0.2600	0.1100	0.1500	-16.667%	82	254	-93.333%
2026-07-01	0.2700	0.2700	0.1800	0.1800	-51.351%	80	254	-94.444%
2026-06-25	0.3700	0.3700	0.3700	0.3700	+5.714%	2	192	-97.297%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-49.275%	14	206	-97.143%
2026-06-15	0.7000	0.7000	0.6900	0.6900	+13.115%	2	206	-98.551%
2026-06-12	0.6100	0.6100	0.6100	0.6100	+17.308%	15	206	-98.361%
2026-06-11	0.4800	0.5200	0.4600	0.5200	-5.455%	21	209	-98.077%
2026-06-10	0.5500	0.5500	0.5500	0.5500	-24.658%	15	191	-98.182%
2026-06-09	0.7300	0.7300	0.7300	0.7300	-14.118%	1	176	-98.630%
2026-06-08	0.8500	0.8500	0.8500	0.8500	+16.438%	1	176	-98.824%
2026-06-05	0.9900	0.9900	0.7300	0.7300	-25.510%	21	176	-98.630%
2026-06-03	1.3300	1.3300	0.9600	0.9800	-21.600%	33	168	-98.980%
2026-06-02	1.2500	1.2500	1.2500	1.2500	-28.977%	11	147	-99.200%
2026-06-01	1.8000	1.8000	1.7600	1.7600	+10.000%	21	138	-99.432%
2026-05-28	1.6200	1.6200	1.6000	1.6000	-40.520%	2	117	-99.375%
2026-05-26	2.6900	2.6900	2.6900	2.6900	+7.600%	3	116	-99.628%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-13.793%	3	113	-99.600%
2026-05-20	2.9000	2.9000	2.9000	2.9000	-12.121%	1	113	-99.655%
2026-05-18	3.9000	3.9000	3.3000	3.3000	-34.000%	8	113	-99.697%
2026-05-15	6.2000	6.2000	5.0000	5.0000	+9.170%	41	113	-99.800%
2026-05-14	4.5800	4.5800	4.5800	4.5800	-6.148%	1	147	-99.782%
2026-05-13	4.8400	4.8800	4.8400	4.8800	-33.605%	2	148	-99.795%
2026-05-11	5.9400	7.3500	5.9400	7.3500	+30.088%	53	148	-99.864%
2026-05-08	4.5000	5.6500	4.5000	5.6500	+6.403%	23	97	-99.823%
2026-05-07	5.3100	5.3100	5.3100	5.3100	-19.545%	4	114	-99.812%
2026-05-05	6.6000	6.6000	6.6000	6.6000	+10.000%	1	114	-99.848%
2026-05-04	6.0000	6.0000	6.0000	6.0000	+19.284%	2	114	-99.833%
2026-05-01	5.2300	5.2300	5.0300	5.0300	+54.769%	3	116	-99.801%
2026-04-29	3.2800	3.2800	3.2500	3.2500	-38.679%	5	116	-99.692%
2026-04-27	5.3000	5.3000	5.2500	5.3000	-22.059%	34	113	-99.811%
2026-04-22	6.8000	6.8000	6.8000	6.8000	+15.254%	2	52	-99.853%
2026-04-17	5.9000	5.9000	5.9000	5.9000	+404.274%	2	52	-99.831%
2026-04-10	1.1700	1.1700	1.1700	1.1700	-10.687%	5	50	-99.145%
2026-04-08	1.3100	1.3100	1.3100	1.3100	-39.352%	5	51	-99.237%
2026-03-26	2.1600	2.1600	2.1600	2.1600	-18.491%	5	46	-99.537%
2026-03-23	2.6500	2.6500	2.6500	2.6500	-24.286%	2	43	-99.623%
2026-03-11	3.6500	3.6500	3.5000	3.5000	-28.571%	9	43	-99.714%
2026-03-04	4.9000	4.9000	4.9000	4.9000	+40.401%	2	44	-99.796%
2026-02-27	3.4900	3.4900	3.4900	3.4900	-4.384%	1	46	-99.713%
2026-02-25	3.6500	3.6500	3.6500	3.6500	+16.613%	1	47	-99.726%
2026-02-24	3.0200	3.1300	3.0200	3.1300	-3.692%	2	47	-99.681%
2026-02-23	3.3600	3.3600	3.2500	3.2500	-3.274%	2	49	-99.692%
2026-02-19	3.3200	3.4000	3.3200	3.3600	-12.727%	9	49	-99.702%
2026-02-18	3.8500	3.8500	3.8500	3.8500	-3.750%	1	48	-99.740%
2026-02-17	4.4000	4.4000	4.0000	4.0000	-14.894%	5	48	-99.750%
2026-02-13	4.7000	4.7000	4.7000	4.7000	+32.022%	1	48	-99.787%
2026-02-12	3.5600	3.5600	3.5600	3.5600	-18.161%	1	48	-99.719%
2026-02-06	4.3400	4.4500	4.3400	4.3500	+31.818%	7	48	-99.770%
2026-02-05	4.4200	4.4200	3.3000	3.3000	-33.468%	7	41	-99.697%
2026-02-04	4.9400	5.0000	4.9400	4.9600	-16.074%	48	41	-99.798%
2026-01-30	5.9100	5.9100	5.9100	5.9100	-40.900%	2	25	-99.831%
2026-01-23	10.0000	10.0000	10.0000	10.0000	-37.772%	5	25	-99.900%
2026-01-14	16.8000	16.8000	16.0700	16.0700	+39.618%	2	20	-99.938%
2026-01-13	10.4000	11.5100	10.4000	11.5100	+15.446%	2	20	-99.913%
2026-01-09	9.9700	9.9700	9.9700	9.9700	+6.064%	1	19	-99.900%
2026-01-06	9.4000	9.4000	9.4000	9.4000	-0.529%	1	19	-99.894%
2025-12-30	9.4500	9.4500	9.4500	9.4500	-48.134%	1	20	-99.894%
2025-11-28	18.3300	18.3300	18.2200	18.2200	-14.939%	20	20	-99.945%
2025-11-19	21.4200	21.4200	21.4200	21.4200	-21.250%	1	19	-99.953%
2025-11-18	27.2000	27.2000	27.2000	27.2000	+16.140%	14	19	-99.963%
2025-11-17	23.4200	23.4200	23.4200	23.4200	-17.825%	14	19	-99.957%
2025-11-14	27.8100	28.5000	27.8100	28.5000	-10.686%	27	19	-99.965%
2025-11-13	32.2500	32.2500	31.9100	31.9100	-25.094%	20	10	-99.969%
2025-11-06	42.6000	42.6000	42.6000	42.6000	0.000%	3	3	-99.977%