Dark

MSTR20260821C450
MSTR Aug 21 2026 450.00 Call (MSTR260821C00450000)
option OPRA

Inactive

Jul 16, 2026

0.0400-50.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0400	0.0400	0.0400	0.0400	-50.000%	2	4,081	0.000%
2026-07-15	0.0800	0.0800	0.0400	0.0800	-20.000%	7	4,081	-50.000%
2026-07-14	0.1700	0.1700	0.1000	0.1000	+150.000%	6	4,082	-60.000%
2026-07-13	0.1600	0.1700	0.0400	0.0400	-55.556%	107	4,079	0.000%
2026-07-09	0.0500	0.0900	0.0500	0.0900	+50.000%	5	4,177	-55.556%
2026-07-06	0.0500	0.0900	0.0500	0.0600	-64.706%	758	4,180	-33.333%
2026-07-01	0.1800	0.2700	0.0900	0.1700	-29.167%	72	4,176	-76.471%
2026-06-24	0.2400	0.2400	0.2400	0.2400	+20.000%	2	4,176	-83.333%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-16.667%	1	4,178	-80.000%
2026-06-12	0.2400	0.3800	0.1300	0.2400	+50.000%	72	4,177	-83.333%
2026-06-10	0.2000	0.2000	0.1600	0.1600	-20.000%	21	4,177	-75.000%
2026-06-09	0.2500	0.3200	0.2000	0.2000	-25.926%	11	4,176	-80.000%
2026-06-08	0.2700	0.2700	0.2700	0.2700	-10.000%	10	4,175	-85.185%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-18.919%	2	4,175	-86.667%
2026-06-03	0.3000	0.5200	0.3000	0.3700	-38.333%	9	4,175	-89.189%
2026-06-01	0.6000	0.6000	0.6000	0.6000	0.000%	3	4,172	-93.333%
2026-05-29	0.5600	0.6000	0.5600	0.6000	+7.143%	39	4,169	-93.333%
2026-05-28	0.3500	0.5600	0.3200	0.5600	+24.444%	86	4,188	-92.857%
2026-05-27	0.4500	0.4500	0.4500	0.4500	-47.674%	25	4,156	-91.111%
2026-05-21	0.5500	0.8600	0.5500	0.8600	+2.381%	2	4,156	-95.349%
2026-05-20	0.8700	0.8800	0.8400	0.8400	-8.696%	16	4,156	-95.238%
2026-05-19	0.9100	0.9200	0.9100	0.9200	-31.852%	22	4,167	-95.652%
2026-05-18	0.9500	1.3500	0.9500	1.3500	-4.930%	250	4,167	-97.037%
2026-05-15	1.4200	1.4200	1.4200	1.4200	-27.179%	2	4,167	-97.183%
2026-05-14	1.7500	2.2400	1.7500	1.9500	+32.653%	95	4,315	-97.949%
2026-05-13	1.5000	1.5000	1.4600	1.4700	-15.517%	16	4,300	-97.279%
2026-05-12	1.7500	1.8600	1.6400	1.7400	-28.395%	45	4,300	-97.701%
2026-05-11	1.7200	2.4300	1.6700	2.4300	+67.586%	123	4,300	-98.354%
2026-05-08	1.2000	1.5000	1.2000	1.4500	-3.333%	7	4,302	-97.241%
2026-05-07	1.5800	1.5800	1.5000	1.5000	-6.250%	51	4,307	-97.333%
2026-05-06	1.6700	1.6700	1.6000	1.6000	-20.000%	15	4,306	-97.500%
2026-05-05	2.0000	2.0000	2.0000	2.0000	+5.263%	11	4,301	-98.000%
2026-05-04	2.0100	2.1500	1.9000	1.9000	+15.854%	73	4,291	-97.895%
2026-04-27	1.6400	1.6400	1.6400	1.6400	-14.136%	1	4,289	-97.561%
2026-04-23	2.1000	2.1000	1.9100	1.9100	-22.041%	5	4,288	-97.906%
2026-04-22	2.5500	2.6700	2.3900	2.4500	+44.970%	6	4,287	-98.367%
2026-04-21	1.7800	1.7800	1.6000	1.6900	-4.520%	194	4,298	-97.633%
2026-04-20	1.5000	1.7700	1.5000	1.7700	+7.273%	204	4,298	-97.740%
2026-04-17	1.3100	2.0700	1.3100	1.6500	+175.000%	327	4,098	-97.576%
2026-04-16	0.6700	0.6700	0.6000	0.6000	-6.250%	7	4,099	-93.333%
2026-04-14	0.6400	0.6400	0.6400	0.6400	+77.778%	2	4,098	-93.750%
2026-04-13	0.3600	0.3600	0.3600	0.3600	-21.739%	10	4,098	-88.889%
2026-04-08	0.3300	0.4800	0.3300	0.4600	+6.977%	3	4,089	-91.304%
2026-04-06	0.4300	0.4300	0.4300	0.4300	-14.000%	1	4,087	-90.698%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-15.254%	11	4,088	-92.000%
2026-03-31	0.5600	0.5900	0.5600	0.5900	-16.901%	7	4,088	-93.220%
2026-03-30	0.7100	0.7100	0.7100	0.7100	-4.054%	1	4,083	-94.366%
2026-03-27	0.6900	0.7400	0.6900	0.7400	-16.854%	6	4,082	-94.595%
2026-03-25	0.9000	0.9000	0.8900	0.8900	+1.136%	2	4,081	-95.506%
2026-03-23	0.8900	0.8900	0.8000	0.8800	-4.348%	14	4,081	-95.455%
2026-03-20	0.9200	0.9200	0.9200	0.9200	-8.911%	1	4,080	-95.652%
2026-03-19	1.0000	1.0100	1.0000	1.0100	-21.705%	20	4,080	-96.040%
2026-03-17	1.2200	1.2900	1.2200	1.2900	0.000%	2	4,080	-96.899%
2026-03-10	1.2800	1.2900	1.2800	1.2900	-14.570%	2	4,078	-96.899%
2026-03-05	1.7500	1.7500	1.5100	1.5100	-20.942%	12	4,077	-97.351%
2026-03-04	1.9600	1.9600	1.8900	1.9100	+27.333%	28	4,069	-97.906%
2026-03-03	1.5000	1.5000	1.5000	1.5000	-3.226%	1	4,069	-97.333%
2026-02-26	1.5700	1.5900	1.4800	1.5500	-9.884%	100	4,068	-97.419%
2026-02-25	1.5200	1.8000	1.5100	1.7200	+31.298%	1,611	2,570	-97.674%
2026-02-24	1.2500	1.3100	1.2500	1.3100	-0.758%	2,050	2,570	-96.947%
2026-02-23	1.3200	1.3200	1.3200	1.3200	-12.000%	1	1,126	-96.970%
2026-02-18	1.5000	1.5000	1.5000	1.5000	+7.143%	1	1,129	-97.333%
2026-02-12	1.4000	1.4000	1.4000	1.4000	-17.647%	1	1,129	-97.143%
2026-02-11	1.7000	1.7000	1.7000	1.7000	-10.995%	3	1,129	-97.647%
2026-02-10	2.0300	2.1400	1.9100	1.9100	-7.729%	9	1,127	-97.906%
2026-02-06	2.0700	2.0700	2.0700	2.0700	+22.485%	13	1,126	-98.068%
2026-02-05	1.6900	1.6900	1.6900	1.6900	-21.028%	8	1,116	-97.633%
2026-02-04	2.1400	2.1400	2.1400	2.1400	-9.322%	1	1,124	-98.131%
2026-02-03	2.5700	2.5700	2.3500	2.3600	-16.312%	16	1,124	-98.305%
2026-02-02	2.7100	2.9900	2.7100	2.8200	+0.714%	15	1,124	-98.582%
2026-01-30	2.7500	2.8000	2.7100	2.8000	+4.089%	11	1,123	-98.571%
2026-01-29	3.4000	3.4000	2.6500	2.6900	-25.278%	36	1,120	-98.513%
2026-01-28	3.6000	3.6000	3.6000	3.6000	0.000%	1	1,119	-98.889%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-8.861%	10	1,118	-98.889%
2026-01-26	3.9500	3.9500	3.9500	3.9500	-5.048%	1	1,118	-98.987%
2026-01-22	4.1200	4.1600	4.1200	4.1600	-5.455%	12	1,118	-99.038%
2026-01-21	4.4000	4.4000	4.4000	4.4000	-1.124%	1	1,114	-99.091%
2026-01-20	4.4000	4.4900	4.4000	4.4500	-19.091%	27	1,114	-99.101%
2026-01-15	6.0000	6.0000	5.5000	5.5000	-14.729%	4	1,114	-99.273%
2026-01-14	6.0500	7.3500	6.0500	6.4500	+29.000%	68	1,113	-99.380%
2026-01-13	4.6000	5.0000	4.6000	5.0000	+28.205%	2	1,111	-99.200%
2026-01-09	3.9000	3.9000	3.9000	3.9000	-4.878%	7	1,111	-98.974%
2026-01-08	4.1000	4.1000	4.1000	4.1000	-11.447%	2	1,111	-99.024%
2026-01-07	4.7000	4.7000	4.6300	4.6300	+3.118%	2	1,110	-99.136%
2026-01-05	4.4900	4.4900	4.4900	4.4900	+9.512%	7	1,110	-99.109%
2026-01-02	3.9000	4.1800	3.9000	4.1000	+9.333%	25	1,110	-99.024%
2025-12-31	3.7500	3.7500	3.7500	3.7500	-9.201%	1	1,110	-98.933%
2025-12-30	4.1300	4.1300	4.1300	4.1300	-3.953%	9	1,110	-99.031%
2025-12-29	4.3000	4.3000	4.3000	4.3000	+7.500%	2	1,110	-99.070%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-27.928%	1	1,110	-99.000%
2025-12-22	5.5500	5.5500	5.5500	5.5500	0.000%	5	1,115	-99.279%
2025-12-19	5.5500	5.5500	5.5500	5.5500	+0.362%	1	1,115	-99.279%
2025-12-18	5.5300	5.5300	5.5300	5.5300	-7.525%	5	1,115	-99.277%
2025-12-16	5.9800	5.9800	5.9800	5.9800	-2.764%	5	1,110	-99.331%
2025-12-15	6.3500	6.3500	6.1500	6.1500	-26.786%	6	1,115	-99.350%
2025-12-12	8.4000	8.4000	8.4000	8.4000	-9.677%	2	1,111	-99.524%
2025-12-10	9.3000	9.3000	9.3000	9.3000	-9.268%	1	1,109	-99.570%
2025-12-09	8.9000	10.2500	8.9000	10.2500	+3.745%	7	1,109	-99.610%
2025-12-04	9.8800	9.8800	9.8800	9.8800	-2.852%	2	1,102	-99.595%
2025-12-03	9.3800	10.1700	9.3800	10.1700	+32.078%	92	1,102	-99.607%
2025-12-01	7.7000	7.7000	7.7000	7.7000	-7.229%	1	1,102	-99.481%
2025-11-28	8.3000	8.3000	8.3000	8.3000	+3.491%	6	1,101	-99.518%
2025-11-26	7.2500	8.0200	7.2300	8.0200	+6.649%	8	1,100	-99.501%
2025-11-24	7.2500	7.5200	7.2500	7.5200	+0.940%	11	1,100	-99.468%
2025-11-21	7.6500	7.9700	7.3200	7.4500	-13.069%	625	1,089	-99.463%
2025-11-20	8.8700	8.8700	8.5700	8.5700	-29.056%	14	493	-99.533%
2025-11-18	12.0800	12.0800	12.0800	12.0800	-0.576%	1	491	-99.669%
2025-11-14	11.7000	12.1500	11.7000	12.1500	-3.264%	7	490	-99.671%
2025-11-13	15.0000	15.0000	12.5600	12.5600	-20.000%	559	485	-99.682%
2025-11-12	16.7000	16.7000	15.6900	15.7000	-13.212%	55	32	-99.745%
2025-11-11	18.0900	18.0900	18.0900	18.0900	-4.235%	1	8	-99.779%
2025-11-07	18.8900	18.8900	18.8900	18.8900	-11.811%	2	8	-99.788%
2025-11-05	21.4200	21.4200	21.4200	21.4200	-0.047%	6	9	-99.813%
2025-11-04	21.4300	21.4300	21.4300	21.4300	-12.638%	2	3	-99.813%
2025-11-03	24.5300	24.5300	24.5300	24.5300	0.000%	1	0	-99.837%