Dark

MSTR20260821C370
MSTR Aug 21 2026 370.00 Call (MSTR260821C00370000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0500	0.0500	0.0100	0.0100	0.000%	14	303	0.000%
2026-08-19	0.0400	0.0400	0.0100	0.0100	-50.000%	55	303	0.000%
2026-08-03	0.0200	0.0200	0.0200	0.0200	-75.000%	2	302	-50.000%
2026-07-27	0.1000	0.1200	0.0300	0.0800	+166.667%	48	304	-87.500%
2026-07-24	0.1000	0.1000	0.0300	0.0300	0.000%	18	282	-66.667%
2026-07-23	0.1500	0.1500	0.0300	0.0300	-70.000%	55	276	-66.667%
2026-07-22	0.1400	0.1400	0.0300	0.1000	+150.000%	67	258	-90.000%
2026-07-21	0.1500	0.1500	0.0400	0.0400	-55.556%	125	256	-75.000%
2026-07-20	0.1400	0.1400	0.0400	0.0900	+125.000%	262	241	-88.889%
2026-07-17	0.1500	0.1500	0.0400	0.0400	-20.000%	4	172	-75.000%
2026-07-16	0.0500	0.1500	0.0500	0.0500	-28.571%	9	172	-80.000%
2026-07-15	0.1500	0.1500	0.0700	0.0700	-22.222%	2	170	-85.714%
2026-07-14	0.1500	0.1500	0.0800	0.0900	+50.000%	3	170	-88.889%
2026-07-13	0.1500	0.1500	0.0600	0.0600	-94.495%	9	169	-83.333%
2026-05-29	1.0800	1.2300	1.0600	1.0900	+36.250%	63	167	-99.083%
2026-05-27	0.8000	0.8000	0.8000	0.8000	-30.435%	2	160	-98.750%
2026-05-26	1.1500	1.1500	1.1500	1.1500	-8.000%	1	158	-99.130%
2026-05-22	1.3000	1.3000	1.2500	1.2500	-16.107%	5	158	-99.200%
2026-05-21	1.4200	1.4900	1.4200	1.4900	-0.667%	6	158	-99.329%
2026-05-20	1.5000	1.5000	1.5000	1.5000	-18.919%	1	158	-99.333%
2026-05-19	1.7000	1.8500	1.7000	1.8500	+8.824%	2	161	-99.459%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-31.452%	1	161	-99.412%
2026-05-15	2.4800	2.4800	2.4800	2.4800	-34.043%	1	161	-99.597%
2026-05-14	3.1500	4.0000	3.1500	3.7600	+44.615%	7	161	-99.734%
2026-05-13	2.7000	2.7000	2.5500	2.6000	-5.455%	4	158	-99.615%
2026-05-12	2.7500	2.7500	2.7500	2.7500	-30.905%	1	158	-99.636%
2026-05-11	3.5500	3.9800	3.5000	3.9800	+36.301%	105	158	-99.749%
2026-05-08	3.1000	3.1000	2.9200	2.9200	+2.098%	3	58	-99.658%
2026-05-06	2.8600	2.8600	2.8600	2.8600	-31.084%	1	56	-99.650%
2026-05-05	4.1500	4.1500	4.1500	4.1500	+44.599%	1	56	-99.759%
2026-04-24	2.8700	2.8700	2.8700	2.8700	-28.250%	1	56	-99.652%
2026-04-22	4.1500	4.1500	4.0000	4.0000	+23.077%	5	57	-99.750%
2026-04-17	3.0500	3.2500	2.9800	3.2500	+195.455%	5	52	-99.692%
2026-04-16	1.1000	1.1000	1.1000	1.1000	+4.762%	1	50	-99.091%
2026-04-15	1.0800	1.0800	1.0500	1.0500	+28.049%	2	50	-99.048%
2026-04-14	0.8200	0.8200	0.8200	0.8200	+3.797%	23	50	-98.780%
2026-04-08	0.7900	0.7900	0.7900	0.7900	-4.819%	1	50	-98.734%
2026-04-06	0.8300	0.8300	0.8300	0.8300	+6.410%	1	50	-98.795%
2026-03-31	0.7800	0.7800	0.7800	0.7800	-46.575%	1	49	-98.718%
2026-03-23	1.4600	1.4600	1.4600	1.4600	-26.263%	1	50	-99.315%
2026-03-11	1.9800	1.9800	1.9800	1.9800	-15.745%	1	49	-99.495%
2026-03-05	2.3500	2.3500	2.3500	2.3500	-23.203%	1	49	-99.574%
2026-03-04	3.1100	3.1100	3.0600	3.0600	+9.286%	2	48	-99.673%
2026-03-02	2.8000	2.8000	2.8000	2.8000	+18.644%	1	47	-99.643%
2026-02-18	2.3600	2.3600	2.3600	2.3600	-5.976%	1	47	-99.576%
2026-02-17	2.5100	2.5100	2.5100	2.5100	+14.612%	1	48	-99.602%
2026-02-12	2.2300	2.3500	2.1900	2.1900	-14.786%	11	49	-99.543%
2026-02-11	2.5700	2.5700	2.5700	2.5700	-23.054%	1	57	-99.611%
2026-02-06	3.0000	3.3400	3.0000	3.3400	+13.993%	11	57	-99.701%
2026-02-05	2.9300	2.9300	2.9300	2.9300	-31.059%	5	54	-99.659%
2026-02-02	4.2000	4.2500	4.2000	4.2500	+11.842%	6	59	-99.765%
2026-01-30	3.8700	3.8700	3.8000	3.8000	-6.173%	9	55	-99.737%
2026-01-29	4.0500	4.0500	4.0500	4.0500	-25.688%	1	52	-99.753%
2026-01-27	5.4500	5.4500	5.4500	5.4500	-9.917%	1	53	-99.817%
2026-01-23	6.0500	6.0500	6.0500	6.0500	-3.200%	1	53	-99.835%
2026-01-22	6.2500	6.2500	6.2500	6.2500	-3.846%	1	54	-99.840%
2026-01-20	6.5000	6.5000	6.5000	6.5000	-35.000%	2	53	-99.846%
2026-01-14	10.7300	10.7300	10.0000	10.0000	+60.000%	2	52	-99.900%
2026-01-09	6.2000	6.2500	6.2000	6.2500	-8.088%	12	51	-99.840%
2026-01-06	6.8000	6.8000	6.8000	6.8000	0.000%	2	52	-99.853%
2026-01-05	6.7600	6.8000	6.7000	6.8000	+19.298%	6	52	-99.853%
2025-12-31	5.7000	5.7000	5.7000	5.7000	-6.557%	1	52	-99.825%
2025-12-30	6.1000	6.1000	6.1000	6.1000	-24.224%	1	52	-99.836%
2025-12-22	8.0500	8.0500	8.0500	8.0500	-10.556%	1	51	-99.876%
2025-12-17	8.6000	9.0000	8.6000	9.0000	-4.357%	7	51	-99.889%
2025-12-16	9.4000	9.4100	9.4000	9.4100	-24.660%	3	51	-99.894%
2025-12-12	12.4900	12.4900	12.4900	12.4900	+11.022%	3	51	-99.920%
2025-12-11	11.7000	11.7000	11.2500	11.2500	-16.974%	3	51	-99.911%
2025-12-10	13.5500	13.5500	13.5500	13.5500	+3.435%	1	51	-99.926%
2025-12-08	13.1000	13.1000	13.1000	13.1000	-9.028%	1	51	-99.924%
2025-12-05	14.4000	14.4000	14.4000	14.4000	0.000%	1	51	-99.931%
2025-12-04	15.1100	15.1900	14.4000	14.4000	+3.597%	19	51	-99.931%
2025-12-02	13.9000	13.9000	13.9000	13.9000	+21.503%	2	51	-99.928%
2025-12-01	10.4000	11.4400	10.1900	11.4400	-17.101%	18	49	-99.913%
2025-11-28	13.3700	13.8000	13.3500	13.8000	+19.481%	12	49	-99.928%
2025-11-25	11.3000	11.5500	11.3000	11.5500	+10.000%	3	49	-99.913%
2025-11-24	10.5000	10.5000	10.5000	10.5000	-6.832%	1	50	-99.905%
2025-11-21	11.2600	11.2700	11.2600	11.2700	-8.966%	2	50	-99.911%
2025-11-20	12.4000	12.4000	12.3800	12.3800	-10.807%	2	50	-99.919%
2025-11-19	14.4700	14.4800	13.8200	13.8800	-20.686%	8	49	-99.928%
2025-11-17	17.1000	17.5000	17.0000	17.5000	-2.940%	4	46	-99.943%
2025-11-14	17.0300	18.9400	17.0300	18.0300	-32.090%	70	44	-99.945%
2025-11-11	26.5500	26.5500	26.5500	26.5500	-11.500%	1	7	-99.962%
2025-11-10	30.0000	30.0000	30.0000	30.0000	+2.041%	1	7	-99.967%
2025-11-06	30.7500	30.7500	29.4000	29.4000	-11.312%	3	6	-99.966%
2025-11-05	31.2000	33.1500	31.2000	33.1500	+5.238%	3	3	-99.970%
2025-11-04	31.5000	31.5000	31.5000	31.5000	0.000%	1	1	-99.968%