Dark

MSTR20260821C320
MSTR Aug 21 2026 320.00 Call (MSTR260821C00320000)
option OPRA

EOD

Aug 20, 2026

0.0600-25.000%(-0.0200)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1100	0.1100	0.0600	0.0600	-25.000%	66	259	0.000%
2026-08-11	0.0800	0.0800	0.0800	0.0800	+33.333%	2	261	-25.000%
2026-08-03	0.0600	0.0600	0.0600	0.0600	-14.286%	50	261	0.000%
2026-07-31	0.0700	0.0700	0.0700	0.0700	-46.154%	6	289	-14.286%
2026-07-29	0.1300	0.1300	0.1300	0.1300	-7.143%	6	285	-53.846%
2026-07-28	0.1700	0.1700	0.0300	0.1400	+55.556%	143	282	-57.143%
2026-07-27	0.1400	0.1400	0.0800	0.0900	+125.000%	34	281	-33.333%
2026-07-23	0.1800	0.1800	0.0300	0.0400	-20.000%	50	259	+50.000%
2026-07-22	0.1500	0.1500	0.0500	0.0500	-16.667%	12	223	+20.000%
2026-07-21	0.1700	0.1700	0.0600	0.0600	0.000%	5	216	0.000%
2026-07-20	0.0400	0.0600	0.0400	0.0600	-60.000%	11	216	0.000%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+25.000%	4	220	-60.000%
2026-07-14	0.2200	0.2200	0.1200	0.1200	-33.333%	6	217	-50.000%
2026-07-13	0.1800	0.1800	0.1800	0.1800	+125.000%	5	212	-66.667%
2026-07-10	0.1400	0.1400	0.0800	0.0800	-66.667%	4	208	-25.000%
2026-07-08	0.2400	0.2400	0.2400	0.2400	+50.000%	1	208	-75.000%
2026-07-01	0.1600	0.1600	0.1600	0.1600	+60.000%	2	208	-62.500%
2026-06-30	0.1400	0.1400	0.1000	0.1000	-65.517%	2	206	-40.000%
2026-06-29	0.2900	0.2900	0.2900	0.2900	+7.407%	2	208	-79.310%
2026-06-26	0.2700	0.2700	0.2700	0.2700	-6.897%	1	207	-77.778%
2026-06-22	0.5800	0.5800	0.2900	0.2900	-27.500%	52	207	-79.310%
2026-06-18	0.4000	0.4000	0.4000	0.4000	+5.263%	1	194	-85.000%
2026-06-12	0.3800	0.3800	0.3800	0.3800	-11.628%	1	194	-84.211%
2026-06-11	0.4300	0.4300	0.4300	0.4300	-50.000%	12	194	-86.047%
2026-06-04	0.9000	0.9300	0.7500	0.8600	+2.381%	12	182	-93.023%
2026-06-03	0.9200	0.9200	0.8400	0.8400	-20.755%	3	192	-92.857%
2026-06-02	1.1500	1.1500	1.0500	1.0600	-27.397%	7	191	-94.340%
2026-06-01	1.4600	1.4600	1.4600	1.4600	-25.128%	1	190	-95.890%
2026-05-29	1.7500	1.9500	1.7500	1.9500	+77.273%	34	190	-96.923%
2026-05-28	1.1500	1.1500	1.1000	1.1000	-24.138%	2	186	-94.545%
2026-05-27	1.4500	1.4900	1.4500	1.4500	-21.622%	4	186	-95.862%
2026-05-22	2.0000	2.0000	1.8500	1.8500	-19.913%	2	187	-96.757%
2026-05-21	2.3100	2.3100	2.3100	2.3100	-10.465%	10	185	-97.403%
2026-05-20	1.8600	2.5800	1.8600	2.5800	-1.527%	8	185	-97.674%
2026-05-19	2.6500	2.6500	2.6200	2.6200	-14.379%	2	173	-97.710%
2026-05-18	3.0500	3.2000	3.0500	3.0600	-25.908%	82	173	-98.039%
2026-05-15	4.7500	4.7500	4.0500	4.1300	-23.519%	3	173	-98.547%
2026-05-14	5.2500	5.4000	5.2500	5.4000	+14.894%	2	179	-98.889%
2026-05-12	4.7500	4.7500	4.7000	4.7000	-16.814%	6	178	-98.723%
2026-05-11	5.3100	5.6500	5.3100	5.6500	+19.703%	4	178	-98.938%
2026-05-08	4.5800	4.7200	4.5000	4.7200	+24.211%	4	180	-98.729%
2026-05-07	4.0000	4.0000	3.8000	3.8000	-28.302%	2	181	-98.421%
2026-05-04	5.1500	5.3000	5.1500	5.3000	+17.257%	2	181	-98.868%
2026-05-01	4.2400	4.5200	4.2400	4.5200	+46.753%	5	181	-98.673%
2026-04-30	2.9700	3.0800	2.9700	3.0800	+0.984%	6	181	-98.052%
2026-04-29	3.0500	3.0500	3.0500	3.0500	-14.085%	1	178	-98.033%
2026-04-28	3.2600	3.5500	3.2600	3.5500	-37.168%	21	178	-98.310%
2026-04-23	5.6500	5.6500	5.6500	5.6500	-10.317%	20	188	-98.938%
2026-04-22	6.3000	6.3000	6.3000	6.3000	+50.000%	1	188	-99.048%
2026-04-20	4.2000	4.2000	4.2000	4.2000	-16.000%	2	188	-98.571%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+194.118%	2	188	-98.800%
2026-04-15	1.3200	1.7000	1.3200	1.7000	+12.583%	112	186	-96.471%
2026-04-14	1.5400	1.5400	1.5100	1.5100	+36.036%	15	136	-96.026%
2026-04-10	1.1100	1.1100	1.1100	1.1100	-1.770%	1	130	-94.595%
2026-04-09	1.1300	1.1300	1.1300	1.1300	-1.739%	6	131	-94.690%
2026-04-07	1.1500	1.1500	1.1500	1.1500	-45.238%	11	137	-94.783%
2026-03-24	2.1000	2.1000	2.1000	2.1000	-19.540%	1	126	-97.143%
2026-03-18	2.6100	2.6100	2.6100	2.6100	-17.405%	1	126	-97.701%
2026-03-13	3.1600	3.1600	3.1600	3.1600	+5.333%	1	126	-98.101%
2026-03-06	3.0000	3.0000	3.0000	3.0000	-29.742%	2	127	-98.000%
2026-03-04	4.2700	4.2700	4.2700	4.2700	+44.257%	1	127	-98.595%
2026-02-27	2.9600	2.9600	2.9600	2.9600	-17.778%	2	128	-97.973%
2026-02-26	3.6500	3.6500	3.6000	3.6000	-5.263%	7	130	-98.333%
2026-02-25	3.2200	3.8000	3.2100	3.8000	+17.284%	16	126	-98.421%
2026-02-12	3.1900	3.2400	3.1900	3.2400	-1.818%	4	126	-98.148%
2026-02-11	3.3000	3.3000	3.3000	3.3000	-32.653%	1	124	-98.182%
2026-02-06	3.8300	4.9000	3.8200	4.9000	+28.947%	99	123	-98.776%
2026-02-05	3.8000	3.8000	3.8000	3.8000	-11.215%	1	31	-98.421%
2026-02-04	4.6000	4.6000	4.2800	4.2800	-17.054%	3	30	-98.598%
2026-01-29	5.5000	5.5000	5.1600	5.1600	-34.601%	9	29	-98.837%
2026-01-27	7.8900	7.8900	7.8900	7.8900	-10.847%	5	34	-99.240%
2026-01-20	8.7000	9.1700	8.7000	8.8500	-24.359%	8	39	-99.322%
2026-01-15	11.7000	11.7000	11.7000	11.7000	-13.971%	5	39	-99.487%
2026-01-14	13.7300	13.7300	13.6000	13.6000	+32.942%	6	34	-99.559%
2026-01-13	10.2300	10.2300	10.2300	10.2300	+18.953%	6	36	-99.413%
2026-01-12	8.6000	8.6000	8.6000	8.6000	+5.521%	7	33	-99.302%
2026-01-06	8.5500	8.5500	8.1500	8.1500	-14.211%	6	27	-99.264%
2026-01-05	9.5000	9.5000	9.5000	9.5000	+12.426%	10	26	-99.368%
2026-01-02	7.9200	8.4500	7.9200	8.4500	-4.520%	13	26	-99.290%
2025-12-24	8.6000	8.8500	8.6000	8.8500	-20.342%	5	13	-99.322%
2025-12-22	11.1300	11.1300	11.1100	11.1100	-30.563%	2	13	-99.460%
2025-11-26	15.4500	16.0000	15.4500	16.0000	+4.987%	3	10	-99.625%
2025-11-25	15.2400	15.2400	15.2400	15.2400	-40.118%	1	10	-99.606%
2025-11-14	25.5500	25.7500	25.4500	25.4500	-34.323%	16	10	-99.764%
2025-11-06	38.7500	38.7500	38.7500	38.7500	0.000%	6	6	-99.845%