Dark

MSTR20260821C400
MSTR Aug 21 2026 400.00 Call (MSTR260821C00400000)
option OPRA

EOD

Aug 19, 2026

0.0300+200.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0300	0.0300	0.0300	0.0300	+200.000%	1	831	0.000%
2026-08-05	0.0100	0.0100	0.0100	0.0100	-90.000%	1	831	+200.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	+150.000%	2	831	-70.000%
2026-07-22	0.0400	0.0400	0.0300	0.0400	-33.333%	18	833	-25.000%
2026-07-20	0.0500	0.0600	0.0400	0.0600	+20.000%	17	828	-50.000%
2026-07-16	0.0500	0.0500	0.0500	0.0500	-16.667%	1	828	-40.000%
2026-07-15	0.1000	0.1000	0.0600	0.0600	-40.000%	2	828	-50.000%
2026-07-14	0.1000	0.1000	0.1000	0.1000	+100.000%	4	829	-70.000%
2026-07-13	0.1700	0.1700	0.0500	0.0500	-75.000%	52	829	-40.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	-9.091%	1	784	-85.000%
2026-07-09	0.2100	0.2200	0.2100	0.2200	-26.667%	8	783	-86.364%
2026-07-07	0.4300	0.4300	0.3000	0.3000	+172.727%	63	791	-90.000%
2026-07-06	0.1500	0.1700	0.1100	0.1100	-54.167%	74	846	-72.727%
2026-07-02	0.2400	0.2400	0.2400	0.2400	+200.000%	1	846	-87.500%
2026-07-01	0.1000	0.1000	0.0800	0.0800	-33.333%	21	846	-62.500%
2026-06-26	0.1200	0.1200	0.1200	0.1200	+71.429%	1	831	-75.000%
2026-06-25	0.0700	0.0700	0.0700	0.0700	-53.333%	2	832	-57.143%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-25.000%	3	832	-80.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	0.000%	8	831	-85.000%
2026-06-16	0.1900	0.2000	0.1900	0.2000	-35.484%	10	831	-85.000%
2026-06-15	0.3100	0.3100	0.3100	0.3100	+14.815%	1	840	-90.323%
2026-06-12	0.3000	0.3000	0.2700	0.2700	-10.000%	7	839	-88.889%
2026-06-11	0.1700	0.3000	0.1700	0.3000	+11.111%	17	843	-90.000%
2026-06-10	0.3000	0.3500	0.2700	0.2700	-6.897%	26	846	-88.889%
2026-06-09	0.2800	0.2900	0.2300	0.2900	-9.375%	16	846	-89.655%
2026-06-08	0.3500	0.4000	0.3200	0.3200	-5.882%	16	838	-90.625%
2026-06-05	0.3300	0.3900	0.3300	0.3400	-24.444%	50	844	-91.176%
2026-06-04	0.4000	0.4500	0.4000	0.4500	-2.174%	8	802	-93.333%
2026-06-03	0.5600	0.6000	0.4500	0.4600	-17.857%	39	797	-93.478%
2026-06-02	0.6000	0.7600	0.5000	0.5600	-20.000%	46	766	-94.643%
2026-06-01	0.5000	0.7800	0.5000	0.7000	-26.316%	29	754	-95.714%
2026-05-29	0.6600	1.0000	0.6600	0.9500	+43.939%	18	727	-96.842%
2026-05-28	0.5800	0.6800	0.5800	0.6600	0.000%	9	720	-95.455%
2026-05-27	0.7700	0.7800	0.6600	0.6600	-22.353%	18	719	-95.455%
2026-05-26	1.0000	1.1000	0.8500	0.8500	-2.299%	18	713	-96.471%
2026-05-22	0.8800	1.1000	0.7100	0.8700	-16.346%	43	721	-96.552%
2026-05-21	1.3500	1.3500	1.0400	1.0400	+2.970%	11	718	-97.115%
2026-05-20	1.0100	1.0100	1.0100	1.0100	-22.308%	1	718	-97.030%
2026-05-19	1.4000	1.4000	1.2800	1.3000	-13.333%	12	711	-97.692%
2026-05-18	1.3700	1.5000	1.2500	1.5000	-34.211%	3	711	-98.000%
2026-05-15	3.0000	3.0000	2.2800	2.2800	-18.571%	2	711	-98.684%
2026-05-14	2.0300	3.0500	2.0300	2.8000	+40.000%	36	711	-98.929%
2026-05-13	1.9800	2.1000	1.9800	2.0000	-14.894%	6	709	-98.500%
2026-05-12	2.7500	2.7500	2.2000	2.3500	-24.194%	51	709	-98.723%
2026-05-11	2.4300	3.1000	2.3500	3.1000	+31.915%	13	709	-99.032%
2026-05-08	1.9000	2.4400	1.8400	2.3500	+20.513%	15	667	-98.723%
2026-05-07	2.2300	2.4000	1.7300	1.9500	-16.309%	87	666	-98.462%
2026-05-06	2.3000	2.3300	2.3000	2.3300	-18.246%	3	735	-98.712%
2026-05-05	3.0000	3.0500	2.8000	2.8500	+3.636%	29	737	-98.947%
2026-05-04	2.5800	3.0000	2.3500	2.7500	+17.521%	79	726	-98.909%
2026-05-01	2.0000	2.5100	2.0000	2.3400	+46.250%	34	703	-98.718%
2026-04-30	1.6500	1.7000	1.6000	1.6000	+6.667%	86	703	-98.125%
2026-04-29	1.6200	1.6200	1.5000	1.5000	-16.667%	3	671	-98.000%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-15.493%	2	673	-98.333%
2026-04-27	2.6000	2.6000	2.0000	2.1300	-8.190%	16	672	-98.592%
2026-04-24	2.3000	2.3200	2.2200	2.3200	+4.505%	33	673	-98.707%
2026-04-23	3.0000	3.0000	2.2200	2.2200	-31.692%	2	694	-98.649%
2026-04-22	3.3000	3.5000	3.1500	3.2500	+25.000%	11	694	-99.077%
2026-04-21	2.3400	2.6000	2.3400	2.6000	+10.638%	2	664	-98.846%
2026-04-20	2.3400	2.4500	2.1000	2.3500	-2.490%	7	664	-98.723%
2026-04-17	1.5100	2.9500	1.5100	2.4100	+156.383%	34	659	-98.755%
2026-04-16	0.8600	1.1100	0.8600	0.9400	+20.513%	12	654	-96.809%
2026-04-14	0.8700	0.8700	0.7600	0.7800	+50.000%	22	649	-96.154%
2026-04-13	0.5200	0.5200	0.5200	0.5200	+4.000%	1	630	-94.231%
2026-04-10	0.5000	0.5000	0.5000	0.5000	-28.571%	1	630	-94.000%
2026-04-01	0.6900	0.7100	0.6900	0.7000	-12.500%	131	630	-95.714%
2026-03-31	0.8000	0.8000	0.7500	0.8000	-22.330%	9	658	-96.250%
2026-03-30	1.0300	1.0300	1.0300	1.0300	+8.421%	5	653	-97.087%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-5.000%	6	648	-96.842%
2026-03-26	1.0900	1.0900	1.0000	1.0000	-13.793%	101	647	-97.000%
2026-03-25	1.1500	1.1700	1.1500	1.1600	-0.855%	20	733	-97.414%
2026-03-24	1.1000	1.1900	1.1000	1.1700	+1.739%	5	713	-97.436%
2026-03-23	1.1800	1.1800	1.1500	1.1500	-11.538%	100	713	-97.391%
2026-03-19	1.3000	1.3000	1.3000	1.3000	-15.584%	10	658	-97.692%
2026-03-18	1.5400	1.5400	1.5400	1.5400	-10.465%	5	658	-98.052%
2026-03-17	1.6200	1.7200	1.6200	1.7200	+1.176%	86	658	-98.256%
2026-03-16	1.7100	1.7100	1.6000	1.7000	+10.390%	134	672	-98.235%
2026-03-13	1.7500	1.7500	1.5400	1.5400	+18.462%	196	605	-98.052%
2026-03-12	1.3000	1.3000	1.3000	1.3000	-16.667%	4	581	-97.692%
2026-03-11	1.6100	1.6100	1.5600	1.5600	-4.294%	11	584	-98.077%
2026-03-10	1.6000	1.6500	1.6000	1.6300	-4.678%	83	584	-98.160%
2026-03-06	1.8400	1.8400	1.6900	1.7100	-15.347%	8	503	-98.246%
2026-03-05	2.2000	2.2000	1.9200	2.0200	-17.551%	67	500	-98.515%
2026-03-04	2.4200	2.6000	2.3500	2.4500	+33.880%	217	497	-98.776%
2026-03-03	1.9000	1.9700	1.8300	1.8300	-18.667%	17	525	-98.361%
2026-03-02	2.0000	2.2900	2.0000	2.2500	+16.580%	72	513	-98.667%
2026-02-26	2.0000	2.0000	1.9300	1.9300	-11.468%	32	476	-98.446%
2026-02-25	1.7600	2.2600	1.7600	2.1800	+32.121%	23	460	-98.624%
2026-02-24	1.6500	1.6500	1.6500	1.6500	-10.811%	2	460	-98.182%
2026-02-23	1.8500	1.8500	1.8500	1.8500	-2.632%	3	460	-98.378%
2026-02-20	1.9000	1.9000	1.9000	1.9000	+6.742%	1	457	-98.421%
2026-02-19	1.7500	1.7800	1.7500	1.7800	+1.714%	3	457	-98.315%
2026-02-18	1.8900	1.8900	1.7500	1.7500	-27.083%	56	457	-98.286%
2026-02-13	2.3700	2.4000	2.3700	2.4000	+18.812%	9	461	-98.750%
2026-02-12	2.0200	2.0200	2.0200	2.0200	+1.000%	1	461	-98.515%
2026-02-11	2.3700	2.3700	1.9500	2.0000	-29.329%	3	460	-98.500%
2026-02-10	2.8300	2.8300	2.8300	2.8300	+2.909%	1	457	-98.940%
2026-02-09	2.5100	2.7500	2.2400	2.7500	-3.509%	16	457	-98.909%
2026-02-06	2.5000	3.0500	2.4700	2.8500	+41.791%	114	447	-98.947%
2026-02-05	2.2300	2.3600	2.0100	2.0100	-27.437%	16	342	-98.507%
2026-02-04	2.9800	2.9800	2.7700	2.7700	-7.973%	2	331	-98.917%
2026-02-03	3.1500	3.1500	2.8500	3.0100	-17.534%	123	330	-99.003%
2026-02-02	3.7500	3.9500	3.6500	3.6500	-1.351%	47	347	-99.178%
2026-01-30	3.1500	3.8500	3.1500	3.7000	+17.834%	8	324	-99.189%
2026-01-29	3.7500	3.7500	3.1000	3.1400	-31.739%	16	329	-99.045%
2026-01-28	4.6000	4.6000	4.6000	4.6000	-3.158%	2	317	-99.348%
2026-01-27	4.7500	4.7500	4.7500	4.7500	-4.040%	8	317	-99.368%
2026-01-23	4.9500	4.9500	4.9500	4.9500	-3.883%	12	317	-99.394%
2026-01-22	5.1500	5.1500	5.1500	5.1500	+4.462%	2	317	-99.417%
2026-01-21	5.0100	5.0100	4.9300	4.9300	-25.641%	3	317	-99.391%
2026-01-16	6.5500	6.6300	6.5500	6.6300	-9.053%	6	321	-99.548%
2026-01-15	7.3500	7.3500	7.1200	7.2900	-8.875%	21	321	-99.588%
2026-01-14	8.5000	9.1500	8.0000	8.0000	+33.333%	81	336	-99.625%
2026-01-13	5.4500	6.0000	5.4500	6.0000	+29.032%	2	320	-99.500%
2026-01-12	4.6500	4.6500	4.6500	4.6500	-7.000%	1	320	-99.355%
2026-01-09	5.2500	5.2500	5.0000	5.0000	-14.384%	2	321	-99.400%
2026-01-08	6.0300	6.0300	5.8400	5.8400	+1.920%	31	321	-99.486%
2026-01-07	6.3000	6.3000	5.7300	5.7300	+14.600%	3	290	-99.476%
2026-01-06	5.5000	5.5000	4.9000	5.0000	-13.194%	13	290	-99.400%
2026-01-05	5.7500	5.7600	5.4500	5.7600	+7.664%	8	277	-99.479%
2026-01-02	4.8000	5.3500	4.8000	5.3500	+1.905%	31	277	-99.439%
2025-12-30	5.2800	5.2800	5.2500	5.2500	-3.670%	2	277	-99.429%
2025-12-26	5.0500	5.4900	5.0500	5.4500	-2.679%	4	276	-99.450%
2025-12-23	5.7500	5.7500	5.6000	5.6000	-10.400%	3	277	-99.464%
2025-12-22	6.2500	6.2500	6.2500	6.2500	-11.972%	2	277	-99.520%
2025-12-19	7.1000	7.1000	7.1000	7.1000	-4.570%	1	275	-99.577%
2025-12-18	7.4900	7.4900	7.3100	7.4400	+5.532%	7	275	-99.597%
2025-12-15	7.9800	7.9800	7.0500	7.0500	-30.473%	2	273	-99.574%
2025-12-12	10.4200	10.4200	10.1400	10.1400	-7.818%	47	275	-99.704%
2025-12-10	11.5500	11.5500	11.0000	11.0000	-14.397%	47	270	-99.727%
2025-12-09	10.8000	13.6000	10.8000	12.8500	+16.818%	12	316	-99.767%
2025-12-08	11.0000	11.0000	11.0000	11.0000	-16.031%	1	316	-99.727%
2025-12-04	13.3500	13.3500	13.1000	13.1000	+3.150%	4	317	-99.771%
2025-12-02	12.3000	12.7000	12.3000	12.7000	+48.364%	4	317	-99.764%
2025-12-01	8.5600	8.5600	8.5600	8.5600	-20.741%	10	314	-99.650%
2025-11-26	9.6000	10.8000	9.6000	10.8000	+13.684%	2	309	-99.722%
2025-11-25	9.7500	9.9000	9.5000	9.5000	-0.628%	12	309	-99.684%
2025-11-24	9.5000	9.5600	9.4000	9.5600	-7.184%	61	314	-99.686%
2025-11-21	10.3000	10.3000	10.3000	10.3000	-2.830%	4	374	-99.709%
2025-11-20	12.7200	12.7200	10.5000	10.6000	-13.115%	46	370	-99.717%
2025-11-19	13.5500	13.5500	11.7500	12.2000	-21.795%	67	327	-99.754%
2025-11-18	15.3500	16.8200	15.2800	15.6000	+5.051%	113	281	-99.808%
2025-11-17	14.8500	14.8500	14.8500	14.8500	-3.883%	10	189	-99.798%
2025-11-14	14.9500	15.4500	14.9500	15.4500	-4.630%	26	179	-99.806%
2025-11-13	18.9000	19.7100	15.6000	16.2000	-19.000%	59	185	-99.815%
2025-11-12	19.7500	20.6300	19.7500	20.0000	-10.515%	38	142	-99.850%
2025-11-11	22.3500	22.3500	22.3500	22.3500	-9.551%	30	93	-99.866%
2025-11-10	23.6000	25.0000	23.6000	24.7100	-3.363%	56	93	-99.879%
2025-11-07	20.6800	25.5700	20.6800	25.5700	+4.367%	16	46	-99.883%
2025-11-06	25.1500	25.1500	24.5000	24.5000	-11.424%	3	34	-99.878%
2025-11-05	27.5500	27.6600	27.5500	27.6600	+1.393%	2	31	-99.892%
2025-11-04	28.0500	29.3500	26.8300	27.2800	0.000%	31	29	-99.890%