Dark

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

EOD

Jul 1, 2026

0.1700-29.167%(-0.0700)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1800	0.2700	0.0900	0.1700	-29.167%	72	4,176	0.000%
2026-06-24	0.2400	0.2400	0.2400	0.2400	+20.000%	2	4,176	-29.167%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-16.667%	1	4,178	-15.000%
2026-06-12	0.2400	0.3800	0.1300	0.2400	+50.000%	72	4,177	-29.167%
2026-06-10	0.2000	0.2000	0.1600	0.1600	-20.000%	21	4,177	+6.250%
2026-06-09	0.2500	0.3200	0.2000	0.2000	-25.926%	11	4,176	-15.000%
2026-06-08	0.2700	0.2700	0.2700	0.2700	-10.000%	10	4,175	-37.037%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-18.919%	2	4,175	-43.333%
2026-06-03	0.3000	0.5200	0.3000	0.3700	-38.333%	9	4,175	-54.054%
2026-06-01	0.6000	0.6000	0.6000	0.6000	0.000%	3	4,172	-71.667%
2026-05-29	0.5600	0.6000	0.5600	0.6000	+7.143%	39	4,169	-71.667%
2026-05-28	0.3500	0.5600	0.3200	0.5600	+24.444%	86	4,188	-69.643%
2026-05-27	0.4500	0.4500	0.4500	0.4500	-47.674%	25	4,156	-62.222%
2026-05-21	0.5500	0.8600	0.5500	0.8600	+2.381%	2	4,156	-80.233%
2026-05-20	0.8700	0.8800	0.8400	0.8400	-8.696%	16	4,156	-79.762%
2026-05-19	0.9100	0.9200	0.9100	0.9200	-31.852%	22	4,167	-81.522%
2026-05-18	0.9500	1.3500	0.9500	1.3500	-4.930%	250	4,167	-87.407%
2026-05-15	1.4200	1.4200	1.4200	1.4200	-27.179%	2	4,167	-88.028%
2026-05-14	1.7500	2.2400	1.7500	1.9500	+32.653%	95	4,315	-91.282%
2026-05-13	1.5000	1.5000	1.4600	1.4700	-15.517%	16	4,300	-88.435%
2026-05-12	1.7500	1.8600	1.6400	1.7400	-28.395%	45	4,300	-90.230%
2026-05-11	1.7200	2.4300	1.6700	2.4300	+67.586%	123	4,300	-93.004%
2026-05-08	1.2000	1.5000	1.2000	1.4500	-3.333%	7	4,302	-88.276%
2026-05-07	1.5800	1.5800	1.5000	1.5000	-6.250%	51	4,307	-88.667%
2026-05-06	1.6700	1.6700	1.6000	1.6000	-20.000%	15	4,306	-89.375%
2026-05-05	2.0000	2.0000	2.0000	2.0000	+5.263%	11	4,301	-91.500%
2026-05-04	2.0100	2.1500	1.9000	1.9000	+15.854%	73	4,291	-91.053%
2026-04-27	1.6400	1.6400	1.6400	1.6400	-14.136%	1	4,289	-89.634%
2026-04-23	2.1000	2.1000	1.9100	1.9100	-22.041%	5	4,288	-91.099%
2026-04-22	2.5500	2.6700	2.3900	2.4500	+44.970%	6	4,287	-93.061%
2026-04-21	1.7800	1.7800	1.6000	1.6900	-4.520%	194	4,298	-89.941%
2026-04-20	1.5000	1.7700	1.5000	1.7700	+7.273%	204	4,298	-90.395%
2026-04-17	1.3100	2.0700	1.3100	1.6500	+175.000%	327	4,098	-89.697%
2026-04-16	0.6700	0.6700	0.6000	0.6000	-6.250%	7	4,099	-71.667%
2026-04-14	0.6400	0.6400	0.6400	0.6400	+77.778%	2	4,098	-73.438%
2026-04-13	0.3600	0.3600	0.3600	0.3600	-21.739%	10	4,098	-52.778%
2026-04-08	0.3300	0.4800	0.3300	0.4600	+6.977%	3	4,089	-63.043%
2026-04-06	0.4300	0.4300	0.4300	0.4300	-14.000%	1	4,087	-60.465%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-15.254%	11	4,088	-66.000%
2026-03-31	0.5600	0.5900	0.5600	0.5900	-16.901%	7	4,088	-71.186%
2026-03-30	0.7100	0.7100	0.7100	0.7100	-4.054%	1	4,083	-76.056%
2026-03-27	0.6900	0.7400	0.6900	0.7400	-16.854%	6	4,082	-77.027%
2026-03-25	0.9000	0.9000	0.8900	0.8900	+1.136%	2	4,081	-80.899%
2026-03-23	0.8900	0.8900	0.8000	0.8800	-4.348%	14	4,081	-80.682%
2026-03-20	0.9200	0.9200	0.9200	0.9200	-8.911%	1	4,080	-81.522%
2026-03-19	1.0000	1.0100	1.0000	1.0100	-21.705%	20	4,080	-83.168%
2026-03-17	1.2200	1.2900	1.2200	1.2900	0.000%	2	4,080	-86.822%
2026-03-10	1.2800	1.2900	1.2800	1.2900	-14.570%	2	4,078	-86.822%
2026-03-05	1.7500	1.7500	1.5100	1.5100	-20.942%	12	4,077	-88.742%
2026-03-04	1.9600	1.9600	1.8900	1.9100	+27.333%	28	4,069	-91.099%
2026-03-03	1.5000	1.5000	1.5000	1.5000	-3.226%	1	4,069	-88.667%
2026-02-26	1.5700	1.5900	1.4800	1.5500	-9.884%	100	4,068	-89.032%
2026-02-25	1.5200	1.8000	1.5100	1.7200	+31.298%	1,611	2,570	-90.116%
2026-02-24	1.2500	1.3100	1.2500	1.3100	-0.758%	2,050	2,570	-87.023%
2026-02-23	1.3200	1.3200	1.3200	1.3200	-12.000%	1	1,126	-87.121%
2026-02-18	1.5000	1.5000	1.5000	1.5000	+7.143%	1	1,129	-88.667%
2026-02-12	1.4000	1.4000	1.4000	1.4000	-17.647%	1	1,129	-87.857%
2026-02-11	1.7000	1.7000	1.7000	1.7000	-10.995%	3	1,129	-90.000%
2026-02-10	2.0300	2.1400	1.9100	1.9100	-7.729%	9	1,127	-91.099%
2026-02-06	2.0700	2.0700	2.0700	2.0700	+22.485%	13	1,126	-91.787%
2026-02-05	1.6900	1.6900	1.6900	1.6900	-21.028%	8	1,116	-89.941%
2026-02-04	2.1400	2.1400	2.1400	2.1400	-9.322%	1	1,124	-92.056%
2026-02-03	2.5700	2.5700	2.3500	2.3600	-16.312%	16	1,124	-92.797%
2026-02-02	2.7100	2.9900	2.7100	2.8200	+0.714%	15	1,124	-93.972%
2026-01-30	2.7500	2.8000	2.7100	2.8000	+4.089%	11	1,123	-93.929%
2026-01-29	3.4000	3.4000	2.6500	2.6900	-25.278%	36	1,120	-93.680%
2026-01-28	3.6000	3.6000	3.6000	3.6000	0.000%	1	1,119	-95.278%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-8.861%	10	1,118	-95.278%
2026-01-26	3.9500	3.9500	3.9500	3.9500	-5.048%	1	1,118	-95.696%
2026-01-22	4.1200	4.1600	4.1200	4.1600	-5.455%	12	1,118	-95.913%
2026-01-21	4.4000	4.4000	4.4000	4.4000	-1.124%	1	1,114	-96.136%
2026-01-20	4.4000	4.4900	4.4000	4.4500	-19.091%	27	1,114	-96.180%
2026-01-15	6.0000	6.0000	5.5000	5.5000	-14.729%	4	1,114	-96.909%
2026-01-14	6.0500	7.3500	6.0500	6.4500	+29.000%	68	1,113	-97.364%
2026-01-13	4.6000	5.0000	4.6000	5.0000	+28.205%	2	1,111	-96.600%
2026-01-09	3.9000	3.9000	3.9000	3.9000	-4.878%	7	1,111	-95.641%
2026-01-08	4.1000	4.1000	4.1000	4.1000	-11.447%	2	1,111	-95.854%
2026-01-07	4.7000	4.7000	4.6300	4.6300	+3.118%	2	1,110	-96.328%
2026-01-05	4.4900	4.4900	4.4900	4.4900	+9.512%	7	1,110	-96.214%
2026-01-02	3.9000	4.1800	3.9000	4.1000	+9.333%	25	1,110	-95.854%
2025-12-31	3.7500	3.7500	3.7500	3.7500	-9.201%	1	1,110	-95.467%
2025-12-30	4.1300	4.1300	4.1300	4.1300	-3.953%	9	1,110	-95.884%
2025-12-29	4.3000	4.3000	4.3000	4.3000	+7.500%	2	1,110	-96.047%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-27.928%	1	1,110	-95.750%
2025-12-22	5.5500	5.5500	5.5500	5.5500	0.000%	5	1,115	-96.937%
2025-12-19	5.5500	5.5500	5.5500	5.5500	+0.362%	1	1,115	-96.937%
2025-12-18	5.5300	5.5300	5.5300	5.5300	-7.525%	5	1,115	-96.926%
2025-12-16	5.9800	5.9800	5.9800	5.9800	-2.764%	5	1,110	-97.157%
2025-12-15	6.3500	6.3500	6.1500	6.1500	-26.786%	6	1,115	-97.236%
2025-12-12	8.4000	8.4000	8.4000	8.4000	-9.677%	2	1,111	-97.976%
2025-12-10	9.3000	9.3000	9.3000	9.3000	-9.268%	1	1,109	-98.172%
2025-12-09	8.9000	10.2500	8.9000	10.2500	+3.745%	7	1,109	-98.341%
2025-12-04	9.8800	9.8800	9.8800	9.8800	-2.852%	2	1,102	-98.279%
2025-12-03	9.3800	10.1700	9.3800	10.1700	+32.078%	92	1,102	-98.328%
2025-12-01	7.7000	7.7000	7.7000	7.7000	-7.229%	1	1,102	-97.792%
2025-11-28	8.3000	8.3000	8.3000	8.3000	+3.491%	6	1,101	-97.952%
2025-11-26	7.2500	8.0200	7.2300	8.0200	+6.649%	8	1,100	-97.880%
2025-11-24	7.2500	7.5200	7.2500	7.5200	+0.940%	11	1,100	-97.739%
2025-11-21	7.6500	7.9700	7.3200	7.4500	-13.069%	625	1,089	-97.718%
2025-11-20	8.8700	8.8700	8.5700	8.5700	-29.056%	14	493	-98.016%
2025-11-18	12.0800	12.0800	12.0800	12.0800	-0.576%	1	491	-98.593%
2025-11-14	11.7000	12.1500	11.7000	12.1500	-3.264%	7	490	-98.601%
2025-11-13	15.0000	15.0000	12.5600	12.5600	-20.000%	559	485	-98.646%
2025-11-12	16.7000	16.7000	15.6900	15.7000	-13.212%	55	32	-98.917%
2025-11-11	18.0900	18.0900	18.0900	18.0900	-4.235%	1	8	-99.060%
2025-11-07	18.8900	18.8900	18.8900	18.8900	-11.811%	2	8	-99.100%
2025-11-05	21.4200	21.4200	21.4200	21.4200	-0.047%	6	9	-99.206%
2025-11-04	21.4300	21.4300	21.4300	21.4300	-12.638%	2	3	-99.207%
2025-11-03	24.5300	24.5300	24.5300	24.5300	0.000%	1	0	-99.307%