Dark

MSTR20260821C350
MSTR Aug 21 2026 350.00 Call (MSTR260821C00350000)
option OPRA

EOD

Jul 1, 2026

0.1100-8.333%(-0.0100)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1200	0.1200	0.0900	0.1100	-8.333%	155	1,023	0.000%
2026-06-30	0.1400	0.1800	0.0900	0.1200	+71.429%	12	872	-8.333%
2026-06-29	0.0700	0.0700	0.0700	0.0700	-56.250%	1	864	+57.143%
2026-06-25	0.1200	0.2400	0.1200	0.1600	+14.286%	32	864	-31.250%
2026-06-24	0.0100	0.1400	0.0100	0.1400	-30.000%	36	844	-21.429%
2026-06-23	0.3000	0.3000	0.2000	0.2000	-4.762%	2	849	-45.000%
2026-06-22	0.2100	0.2100	0.2100	0.2100	-40.000%	4	847	-47.619%
2026-06-18	0.3100	0.3500	0.3100	0.3500	+29.630%	11	852	-68.571%
2026-06-17	0.3000	0.3500	0.2700	0.2700	-10.000%	14	852	-59.259%
2026-06-16	0.4000	0.4000	0.2400	0.3000	-33.333%	29	852	-63.333%
2026-06-15	0.4000	0.4800	0.4000	0.4500	-13.462%	10	855	-75.556%
2026-06-12	0.3400	0.5200	0.3400	0.5200	+48.571%	33	849	-78.846%
2026-06-11	0.3500	0.3700	0.3300	0.3500	-5.405%	70	816	-68.571%
2026-06-10	0.4500	0.4500	0.3700	0.3700	-15.909%	4	773	-70.270%
2026-06-09	0.5200	0.5200	0.4000	0.4400	-18.519%	55	769	-75.000%
2026-06-08	0.5400	0.7300	0.5000	0.5400	+12.500%	40	755	-79.630%
2026-06-05	0.6000	0.6000	0.4800	0.4800	-37.662%	30	726	-77.083%
2026-06-04	0.7700	0.7700	0.7700	0.7700	+18.462%	1	702	-85.714%
2026-06-03	0.8400	0.8400	0.6500	0.6500	-26.966%	11	703	-83.077%
2026-06-02	0.8500	0.8900	0.7200	0.8900	-20.536%	14	712	-87.640%
2026-06-01	0.4300	1.3000	0.4300	1.1200	-19.424%	34	708	-90.179%
2026-05-29	1.0800	1.4900	1.0800	1.3900	+28.704%	122	693	-92.086%
2026-05-28	1.1600	1.1600	1.0800	1.0800	+2.857%	13	705	-89.815%
2026-05-27	1.3500	1.3500	1.0500	1.0500	-22.794%	15	701	-89.524%
2026-05-26	1.5500	1.5500	1.3600	1.3600	-2.857%	7	695	-91.912%
2026-05-22	1.5000	1.5700	1.4000	1.4000	-9.677%	80	695	-92.143%
2026-05-21	1.5600	1.5600	1.5500	1.5500	-12.429%	4	653	-92.903%
2026-05-20	1.9000	1.9000	1.7700	1.7700	-8.290%	17	653	-93.785%
2026-05-19	2.1000	2.1100	1.9300	1.9300	-3.500%	50	656	-94.301%
2026-05-18	2.2800	2.4000	2.0000	2.0000	-34.426%	42	656	-94.500%
2026-05-15	3.2000	3.2500	2.9000	3.0500	-28.235%	59	656	-96.393%
2026-05-14	2.9000	5.1500	2.9000	4.2500	+32.813%	68	666	-97.412%
2026-05-13	3.2500	3.5000	3.1000	3.2000	-8.571%	40	697	-96.563%
2026-05-12	4.3500	4.3500	3.4000	3.5000	-28.571%	62	697	-96.857%
2026-05-11	3.7500	4.9000	3.5600	4.9000	+38.028%	144	697	-97.755%
2026-05-08	2.9700	3.5500	2.9700	3.5500	+17.550%	18	593	-96.901%
2026-05-07	3.1400	3.2100	2.9900	3.0200	-14.930%	256	576	-96.358%
2026-05-06	4.0000	4.0000	3.5000	3.5500	-15.476%	8	739	-96.901%
2026-05-05	4.4500	4.4500	4.1000	4.2000	+5.000%	38	739	-97.381%
2026-05-04	3.4800	4.1600	3.4800	4.0000	+11.111%	294	725	-97.250%
2026-05-01	3.2500	3.6500	3.2500	3.6000	+50.000%	4	592	-96.944%
2026-04-30	2.2900	2.4300	2.2000	2.4000	+4.348%	9	592	-95.417%
2026-04-29	2.1800	2.3000	2.1500	2.3000	-12.879%	107	594	-95.217%
2026-04-28	2.6400	2.6400	2.6400	2.6400	-16.190%	1	506	-95.833%
2026-04-27	3.1000	3.1500	3.1000	3.1500	-3.077%	8	506	-96.508%
2026-04-24	3.3000	3.3000	3.2300	3.2500	-10.221%	83	503	-96.615%
2026-04-23	4.3500	4.3500	3.6200	3.6200	-24.583%	14	449	-96.961%
2026-04-22	4.7000	5.2000	4.6000	4.8000	+57.377%	33	439	-97.708%
2026-04-21	3.3600	3.3600	3.0500	3.0500	-10.819%	34	437	-96.393%
2026-04-20	3.2400	3.4200	2.9000	3.4200	+3.636%	13	410	-96.784%
2026-04-17	2.5200	4.3000	2.5200	3.3000	+115.686%	132	407	-96.667%
2026-04-16	1.5300	1.5300	1.5300	1.5300	+31.897%	1	299	-92.810%
2026-04-15	1.1600	1.1600	1.1000	1.1600	-2.521%	11	299	-90.517%
2026-04-14	1.1900	1.1900	1.1900	1.1900	+67.606%	2	295	-90.756%
2026-04-13	0.7100	0.7100	0.7100	0.7100	-16.471%	2	295	-84.507%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-1.163%	12	296	-87.059%
2026-04-09	0.8600	0.8600	0.8600	0.8600	0.000%	19	296	-87.209%
2026-04-08	0.8600	0.8600	0.8600	0.8600	-17.308%	1	277	-87.209%
2026-04-06	1.0400	1.0400	1.0400	1.0400	-0.952%	1	277	-89.423%
2026-04-01	1.1400	1.1400	1.0500	1.0500	+5.000%	14	276	-89.524%
2026-03-31	1.0600	1.0600	1.0000	1.0000	-13.043%	13	274	-89.000%
2026-03-30	1.3000	1.3000	1.1500	1.1500	-8.730%	17	270	-90.435%
2026-03-27	1.2500	1.2600	1.2500	1.2600	-17.105%	51	274	-91.270%
2026-03-26	1.5000	1.5200	1.5000	1.5200	-15.556%	3	297	-92.763%
2026-03-25	1.8000	1.8000	1.8000	1.8000	+7.143%	5	296	-93.889%
2026-03-23	1.6800	1.6800	1.6800	1.6800	-18.447%	4	296	-93.452%
2026-03-18	2.0500	2.0700	2.0500	2.0600	-13.080%	200	298	-94.660%
2026-03-17	2.3700	2.3700	2.3700	2.3700	-4.435%	1	284	-95.359%
2026-03-16	2.5300	2.5300	2.3800	2.4800	+12.727%	13	283	-95.565%
2026-03-13	2.2000	2.2000	2.2000	2.2000	+4.762%	5	280	-95.000%
2026-03-11	2.1000	2.1000	2.1000	2.1000	-26.829%	2	280	-94.762%
2026-03-05	2.8700	2.8700	2.8700	2.8700	-20.499%	4	278	-96.167%
2026-03-04	3.7300	3.7300	3.5600	3.6100	+21.141%	58	274	-96.953%
2026-03-02	2.5500	2.9800	2.5500	2.9800	+18.254%	6	223	-96.309%
2026-02-27	2.5200	2.5200	2.5200	2.5200	-8.029%	10	223	-95.635%
2026-02-26	2.7400	2.7400	2.7400	2.7400	+23.982%	2	213	-95.985%
2026-02-24	2.2100	2.2100	2.2100	2.2100	-13.333%	1	211	-95.023%
2026-02-18	2.5500	2.5500	2.5500	2.5500	-8.273%	1	211	-95.686%
2026-02-17	2.9000	2.9000	2.7800	2.7800	-17.262%	2	210	-96.043%
2026-02-13	3.1000	3.5000	3.1000	3.3600	+32.283%	16	201	-96.726%
2026-02-12	2.6600	2.6600	2.5200	2.5400	-2.308%	15	201	-95.669%
2026-02-11	3.2000	3.2000	2.6000	2.6000	-20.000%	19	189	-95.769%
2026-02-09	3.2300	3.4600	3.2300	3.2500	-16.667%	15	183	-96.615%
2026-02-06	3.4000	3.9000	3.2000	3.9000	+51.163%	30	181	-97.179%
2026-02-05	2.9000	2.9500	2.5100	2.5800	-27.324%	14	174	-95.736%
2026-02-04	3.6300	3.6600	3.5000	3.5500	-10.354%	33	170	-96.901%
2026-02-03	4.3900	4.3900	3.9600	3.9600	-26.257%	16	170	-97.222%
2026-02-02	4.4000	5.3700	4.4000	5.3700	+1.130%	12	177	-97.952%
2026-01-30	4.6500	5.3100	4.6500	5.3100	+26.429%	5	174	-97.928%
2026-01-29	5.0000	5.0000	4.2000	4.2000	-33.858%	14	169	-97.381%
2026-01-28	6.3500	6.3500	6.3500	6.3500	+1.115%	1	156	-98.268%
2026-01-27	6.3800	6.3800	6.2000	6.2800	-7.647%	10	155	-98.248%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-4.895%	3	153	-98.382%
2026-01-22	7.1500	7.1500	7.1500	7.1500	+5.926%	1	150	-98.462%
2026-01-21	7.4000	7.4000	6.6500	6.7500	-8.163%	11	149	-98.370%
2026-01-20	7.3500	7.3500	7.3500	7.3500	-27.941%	1	144	-98.503%
2026-01-15	9.4800	10.2000	9.1000	10.2000	-5.116%	4	144	-98.922%
2026-01-14	11.2000	11.8000	10.7500	10.7500	+42.384%	6	140	-98.977%
2026-01-13	7.5500	7.5500	7.5500	7.5500	+16.154%	1	138	-98.543%
2026-01-09	6.5000	6.6500	6.5000	6.5000	-19.753%	53	137	-98.308%
2026-01-08	6.9000	8.1000	6.9000	8.1000	+2.922%	6	105	-98.642%
2026-01-07	7.8700	7.8700	7.8700	7.8700	+0.897%	1	99	-98.602%
2026-01-05	7.8000	7.8000	7.8000	7.8000	+13.869%	1	98	-98.590%
2026-01-02	7.2000	7.2000	6.8500	6.8500	+10.484%	2	98	-98.394%
2025-12-31	6.2000	6.2000	6.2000	6.2000	-8.555%	1	98	-98.226%
2025-12-30	6.7800	6.7800	6.7800	6.7800	+0.148%	7	98	-98.378%
2025-12-29	7.5100	7.5100	6.7700	6.7700	-9.733%	8	98	-98.375%
2025-12-26	6.9100	7.5000	6.9100	7.5000	+4.167%	13	91	-98.533%
2025-12-24	7.2000	7.2000	7.2000	7.2000	-0.277%	1	82	-98.472%
2025-12-23	7.2300	7.2300	7.1500	7.2200	-24.000%	29	82	-98.476%
2025-12-19	9.5000	9.5000	9.5000	9.5000	-5.000%	1	73	-98.842%
2025-12-17	10.1500	10.1500	9.9000	10.0000	0.000%	3	73	-98.900%
2025-12-15	12.0000	12.0000	10.0000	10.0000	-23.547%	14	72	-98.900%
2025-12-12	13.0800	13.0800	13.0800	13.0800	+1.160%	1	79	-99.159%
2025-12-11	12.9300	12.9300	12.9300	12.9300	-14.086%	4	78	-99.149%
2025-12-09	15.0500	15.0500	15.0500	15.0500	+0.333%	3	78	-99.269%
2025-12-08	14.5500	15.0000	14.5500	15.0000	-4.762%	17	75	-99.267%
2025-12-04	15.7500	15.7500	15.7500	15.7500	+22.093%	14	74	-99.302%
2025-12-01	11.5000	12.9000	11.4800	12.9000	-17.148%	4	74	-99.147%
2025-11-28	15.8500	15.8500	15.5700	15.5700	+10.582%	15	72	-99.294%
2025-11-26	13.0000	14.0800	13.0000	14.0800	+17.333%	15	57	-99.219%
2025-11-25	12.0000	12.0000	12.0000	12.0000	-7.621%	13	57	-99.083%
2025-11-24	12.8500	13.0600	12.7000	12.9900	-4.696%	33	70	-99.153%
2025-11-21	13.4000	13.7500	13.4000	13.6300	-4.685%	9	60	-99.193%
2025-11-20	14.3000	14.5500	13.6000	14.3000	-12.377%	14	59	-99.231%
2025-11-19	16.1900	16.3200	16.1900	16.3200	-23.810%	40	50	-99.326%
2025-11-18	19.2900	21.6000	19.1500	21.4200	+29.036%	11	30	-99.486%
2025-11-17	18.5400	19.0200	16.6000	16.6000	-17.124%	22	26	-99.337%
2025-11-14	20.0300	20.0300	20.0300	20.0300	-11.956%	3	19	-99.451%
2025-11-13	24.4700	24.4700	22.7500	22.7500	-17.423%	12	19	-99.516%
2025-11-12	27.8000	27.8000	27.5500	27.5500	-13.636%	2	18	-99.601%
2025-11-10	37.8000	38.1000	31.3500	31.9000	-1.846%	10	16	-99.655%
2025-11-07	30.8000	32.5000	30.8000	32.5000	+1.945%	10	7	-99.662%
2025-11-06	35.2800	35.2800	31.8800	31.8800	0.000%	4	3	-99.655%