Dark

MSTR20260821C330
MSTR Aug 21 2026 330.00 Call (MSTR260821C00330000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)3

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%	3	234	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	2	234	0.000%
2026-08-06	0.0500	0.0500	0.0100	0.0100	-90.000%	3	234	0.000%
2026-07-29	0.1000	0.1000	0.1000	0.1000	+233.333%	2	236	-90.000%
2026-07-28	0.1700	0.1700	0.0200	0.0300	-62.500%	72	236	-66.667%
2026-07-27	0.1300	0.1300	0.0300	0.0800	-20.000%	71	248	-87.500%
2026-07-24	0.0300	0.1000	0.0300	0.1000	0.000%	14	239	-90.000%
2026-07-23	0.1900	0.1900	0.1000	0.1000	0.000%	9	237	-90.000%
2026-07-22	0.1400	0.1400	0.0300	0.1000	+150.000%	46	233	-90.000%
2026-07-21	0.1700	0.1700	0.0400	0.0400	0.000%	9	236	-75.000%
2026-07-20	0.1000	0.1000	0.0400	0.0400	-73.333%	22	234	-75.000%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+200.000%	1	242	-93.333%
2026-07-15	0.1900	0.1900	0.0500	0.0500	-76.190%	2	241	-80.000%
2026-07-14	0.2100	0.2100	0.2100	0.2100	+16.667%	3	240	-95.238%
2026-07-13	0.1800	0.1800	0.1800	0.1800	-25.000%	3	238	-94.444%
2026-07-09	0.2400	0.2400	0.2400	0.2400	-40.000%	3	236	-95.833%
2026-07-08	0.4000	0.4000	0.4000	0.4000	+185.714%	1	236	-97.500%
2026-06-26	0.1400	0.1400	0.1400	0.1400	-17.647%	1	236	-92.857%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-45.161%	3	236	-94.118%
2026-06-24	0.3100	0.3100	0.3100	0.3100	+55.000%	16	239	-96.774%
2026-06-23	0.2000	0.2300	0.2000	0.2000	0.000%	7	255	-95.000%
2026-06-22	0.2500	0.2500	0.2000	0.2000	-48.718%	2	249	-95.000%
2026-06-17	0.3900	0.3900	0.3900	0.3900	-29.091%	1	247	-97.436%
2026-06-15	0.5500	0.5500	0.5500	0.5500	+22.222%	1	247	-98.182%
2026-06-12	0.4900	0.4900	0.4500	0.4500	+36.364%	3	246	-97.778%
2026-06-11	0.4000	0.4000	0.3300	0.3300	-41.071%	102	243	-96.970%
2026-06-10	0.5600	0.5600	0.5600	0.5600	+12.000%	2	243	-98.214%
2026-06-09	0.6000	0.6000	0.5000	0.5000	-21.875%	2	245	-98.000%
2026-06-08	0.6000	0.6600	0.6000	0.6400	+8.475%	80	245	-98.438%
2026-06-05	0.6500	0.6500	0.2900	0.5900	-26.250%	102	237	-98.305%
2026-06-03	0.8000	0.8000	0.8000	0.8000	-20.792%	11	326	-98.750%
2026-06-02	1.0500	1.0500	1.0100	1.0100	-22.308%	16	336	-99.010%
2026-06-01	1.2900	1.3000	1.2900	1.3000	-23.077%	2	341	-99.231%
2026-05-29	1.5600	1.7500	1.5500	1.6900	-0.588%	10	341	-99.408%
2026-05-26	1.8000	1.8000	1.7000	1.7000	-5.556%	2	338	-99.412%
2026-05-22	1.7500	1.8000	1.7500	1.8000	-11.330%	2	337	-99.444%
2026-05-21	1.9100	2.0300	1.9100	2.0300	-11.739%	16	337	-99.507%
2026-05-19	2.5000	2.5000	2.3000	2.3000	-9.091%	2	337	-99.565%
2026-05-18	3.1800	3.1800	2.5100	2.5300	-30.685%	107	326	-99.605%
2026-05-15	3.8300	3.8300	3.6500	3.6500	-32.781%	43	326	-99.726%
2026-05-14	3.7000	5.6300	3.7000	5.4300	+39.231%	102	181	-99.816%
2026-05-13	3.9000	3.9000	3.9000	3.9000	-5.569%	1	98	-99.744%
2026-05-12	4.2000	4.2000	4.0000	4.1300	-24.497%	3	98	-99.758%
2026-05-11	4.4400	5.4700	4.4400	5.4700	+27.804%	41	98	-99.817%
2026-05-06	4.2600	4.2800	4.2600	4.2800	-5.934%	3	86	-99.766%
2026-05-04	4.5500	4.5500	4.5500	4.5500	+8.333%	1	84	-99.780%
2026-05-01	3.9500	4.2000	3.9500	4.2000	+69.355%	3	82	-99.762%
2026-04-29	2.4800	2.4800	2.4800	2.4800	-32.973%	5	82	-99.597%
2026-04-27	3.9500	3.9500	3.7000	3.7000	-3.896%	2	82	-99.730%
2026-04-24	3.9700	3.9700	3.8500	3.8500	-20.619%	2	80	-99.740%
2026-04-23	4.8500	4.8500	4.8500	4.8500	-19.167%	1	78	-99.794%
2026-04-22	6.0300	6.0300	6.0000	6.0000	+46.341%	2	77	-99.833%
2026-04-20	4.0900	4.1000	4.0900	4.1000	-11.828%	3	77	-99.756%
2026-04-17	3.6400	4.6500	3.6400	4.6500	+389.474%	18	76	-99.785%
2026-04-13	1.0500	1.0500	0.9500	0.9500	-36.242%	11	80	-98.947%
2026-03-30	1.4900	1.4900	1.4900	1.4900	-25.500%	1	70	-99.329%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-16.667%	1	70	-99.500%
2026-03-12	2.0500	2.4300	2.0500	2.4000	-29.825%	8	71	-99.583%
2026-03-05	3.7000	3.7000	3.4200	3.4200	-20.833%	6	67	-99.708%
2026-03-04	4.0500	4.3200	4.0500	4.3200	+44.000%	12	73	-99.769%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-14.286%	4	81	-99.667%
2026-03-02	3.2100	3.5000	3.2100	3.5000	+32.576%	8	81	-99.714%
2026-02-24	2.6400	2.6400	2.6400	2.6400	-19.512%	1	77	-99.621%
2026-02-20	3.2800	3.2800	3.2800	3.2800	-6.286%	2	77	-99.695%
2026-02-13	3.5000	3.5000	3.5000	3.5000	+20.690%	3	74	-99.714%
2026-02-12	2.9000	2.9000	2.9000	2.9000	-40.816%	10	74	-99.655%
2026-01-29	5.7500	5.7500	4.9000	4.9000	-40.171%	14	74	-99.796%
2026-01-22	7.9000	8.2500	7.9000	8.1900	-4.657%	11	71	-99.878%
2026-01-20	8.5500	8.5900	8.5500	8.5900	-31.280%	8	60	-99.884%
2026-01-14	14.6100	14.6100	11.8000	12.5000	+43.843%	33	56	-99.920%
2026-01-08	7.9000	8.6900	7.8500	8.6900	+14.795%	8	69	-99.885%
2026-01-06	7.5700	7.5700	7.5700	7.5700	-16.813%	4	71	-99.868%
2026-01-05	9.1000	9.1000	9.1000	9.1000	+7.438%	4	68	-99.890%
2025-12-26	8.4700	8.4700	8.4700	8.4700	+5.479%	20	68	-99.882%
2025-12-24	8.0500	8.0900	8.0300	8.0300	-4.291%	6	50	-99.875%
2025-12-23	8.3900	8.3900	8.3900	8.3900	-12.604%	1	50	-99.881%
2025-12-22	9.6000	9.6000	9.6000	9.6000	-15.419%	3	50	-99.896%
2025-12-15	11.9500	11.9500	11.3500	11.3500	-37.293%	6	53	-99.912%
2025-12-04	18.1000	18.1000	18.1000	18.1000	-1.630%	4	49	-99.945%
2025-12-02	18.5000	18.5000	18.4000	18.4000	+45.685%	3	50	-99.946%
2025-12-01	12.6300	12.6300	12.6300	12.6300	-20.315%	2	50	-99.921%
2025-11-28	15.8500	15.8500	15.8500	15.8500	+1.020%	1	48	-99.937%
2025-11-26	16.1400	16.1400	15.6900	15.6900	+13.531%	80	18	-99.936%
2025-11-25	13.8200	13.8200	13.8200	13.8200	-8.477%	2	18	-99.928%
2025-11-24	15.1000	15.1000	15.1000	15.1000	-23.350%	3	16	-99.934%
2025-11-17	19.7000	19.7000	19.7000	19.7000	-24.347%	10	16	-99.949%
2025-11-13	26.9300	26.9300	25.1200	26.0400	-29.258%	4	10	-99.962%
2025-11-06	36.8500	36.8500	36.8100	36.8100	0.000%	8	8	-99.973%