Dark

MSTR20260821C500
MSTR Aug 21 2026 500.00 Call (MSTR260821C00500000)
option OPRA

EOD

Jul 1, 2026

0.0500-16.667%(-0.0100)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0300	0.0500	0.0300	0.0500	-16.667%	80	1,290	0.000%
2026-06-30	0.0300	0.1600	0.0300	0.0600	+20.000%	96	1,218	-16.667%
2026-06-29	0.0700	0.1000	0.0500	0.0500	-16.667%	117	1,148	0.000%
2026-06-26	0.1200	0.1200	0.0600	0.0600	-25.000%	3	1,031	-16.667%
2026-06-25	0.1000	0.1000	0.0600	0.0800	+14.286%	16	1,031	-37.500%
2026-06-24	0.0800	0.1000	0.0500	0.0700	-12.500%	17	1,029	-28.571%
2026-06-23	0.0800	0.0800	0.0800	0.0800	+14.286%	1	1,018	-37.500%
2026-06-22	0.0700	0.0700	0.0700	0.0700	-50.000%	2	1,017	-28.571%
2026-06-18	0.1400	0.1400	0.1000	0.1400	-6.667%	4	1,014	-64.286%
2026-06-12	0.1100	0.1500	0.1100	0.1500	-6.250%	2	1,014	-66.667%
2026-06-11	0.1600	0.1600	0.1600	0.1600	-11.111%	100	1,014	-68.750%
2026-06-10	0.1200	0.1800	0.1200	0.1800	0.000%	26	944	-72.222%
2026-06-09	0.2000	0.3100	0.1600	0.1800	-30.769%	74	943	-72.222%
2026-06-08	0.2600	0.2600	0.2600	0.2600	-13.333%	2	886	-80.769%
2026-06-05	0.3000	0.3000	0.3000	0.3000	0.000%	2	888	-83.333%
2026-06-04	0.2500	0.3000	0.2100	0.3000	+20.000%	40	888	-83.333%
2026-06-03	0.2800	0.3400	0.2500	0.2500	-19.355%	204	884	-80.000%
2026-06-02	0.4000	0.4000	0.2200	0.3100	-22.500%	56	737	-83.871%
2026-06-01	0.4000	0.4000	0.3300	0.4000	0.000%	69	711	-87.500%
2026-05-29	0.3500	0.4200	0.2000	0.4000	+8.108%	77	750	-87.500%
2026-05-28	0.2000	0.3700	0.2000	0.3700	-7.500%	103	688	-86.486%
2026-05-27	0.4400	0.4400	0.3500	0.4000	+2.564%	16	660	-87.500%
2026-05-26	0.4000	0.6300	0.3900	0.3900	-13.333%	35	653	-87.179%
2026-05-22	0.5800	0.5800	0.4000	0.4500	-10.000%	266	651	-88.889%
2026-05-21	0.6500	0.7000	0.5000	0.5000	-3.846%	8	516	-90.000%
2026-05-20	0.8000	0.8000	0.5200	0.5200	-40.230%	36	516	-90.385%
2026-05-18	0.7800	0.9600	0.6100	0.8700	-13.861%	15	504	-94.253%
2026-05-15	1.0100	1.0100	1.0100	1.0100	-34.839%	3	504	-95.050%
2026-05-14	0.9400	1.5500	0.9400	1.5500	+42.202%	9	489	-96.774%
2026-05-13	1.0500	1.0900	0.8500	1.0900	-4.386%	25	483	-95.413%
2026-05-12	1.1500	1.1500	1.1400	1.1400	-12.308%	10	483	-95.614%
2026-05-11	1.2100	1.3000	1.1700	1.3000	+4.000%	5	483	-96.154%
2026-05-08	1.0800	1.2500	1.0500	1.2500	-7.407%	15	482	-96.000%
2026-05-07	1.1300	1.3500	1.1300	1.3500	+3.846%	51	489	-96.296%
2026-05-06	1.2600	1.3000	1.2500	1.3000	-9.091%	60	489	-96.154%
2026-05-05	1.5500	1.5500	1.4300	1.4300	+2.878%	12	452	-96.503%
2026-05-04	1.3800	1.5000	1.3800	1.3900	+24.107%	50	460	-96.403%
2026-05-01	0.9800	1.1200	0.9800	1.1200	+25.843%	6	504	-95.536%
2026-04-30	0.7800	0.9100	0.7800	0.8900	+7.229%	65	504	-94.382%
2026-04-29	0.9400	0.9400	0.8100	0.8300	-33.065%	30	509	-93.976%
2026-04-27	1.2800	1.3100	1.2400	1.2400	+7.826%	39	509	-95.968%
2026-04-24	1.1500	1.1500	1.1500	1.1500	-12.879%	1	535	-95.652%
2026-04-23	1.6500	1.6500	1.3200	1.3200	-31.606%	38	534	-96.212%
2026-04-22	2.0000	2.0000	1.9200	1.9300	+28.667%	115	513	-97.409%
2026-04-21	1.4700	1.5000	1.4700	1.5000	+0.671%	6	506	-96.667%
2026-04-20	1.4900	1.4900	1.4900	1.4900	+23.140%	1	506	-96.644%
2026-04-17	1.2100	1.8300	1.2100	1.2100	+128.302%	124	505	-95.868%
2026-04-16	0.5600	0.5600	0.2400	0.5300	+8.163%	11	419	-90.566%
2026-04-14	0.4800	0.4900	0.4800	0.4900	+88.462%	41	420	-89.796%
2026-04-13	0.2600	0.2600	0.2600	0.2600	-27.778%	1	379	-80.769%
2026-04-09	0.3600	0.3600	0.3600	0.3600	-2.703%	5	379	-86.111%
2026-04-07	0.3500	0.3700	0.3500	0.3700	-13.953%	2	380	-86.486%
2026-04-06	0.4000	0.4300	0.4000	0.4300	0.000%	20	382	-88.372%
2026-04-02	0.3500	0.4300	0.3500	0.4300	+7.500%	46	338	-88.372%
2026-04-01	0.4000	0.4000	0.4000	0.4000	-16.667%	20	338	-87.500%
2026-03-31	0.4800	0.4800	0.4800	0.4800	-14.286%	10	318	-89.583%
2026-03-27	0.5500	0.6000	0.5500	0.5600	-13.846%	12	328	-91.071%
2026-03-24	0.6900	0.6900	0.6500	0.6500	-4.412%	36	318	-92.308%
2026-03-23	0.6800	0.7200	0.6800	0.6800	-24.444%	65	318	-92.647%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-7.216%	5	319	-94.444%
2026-03-17	0.9700	0.9700	0.9700	0.9700	-13.393%	1	314	-94.845%
2026-03-16	1.1200	1.1200	1.1200	1.1200	+12.000%	1	313	-95.536%
2026-03-13	1.0000	1.0000	1.0000	1.0000	+8.696%	15	312	-95.000%
2026-03-11	0.9700	0.9700	0.9000	0.9200	+8.235%	14	327	-94.565%
2026-03-10	1.0000	1.0000	0.8500	0.8500	-23.423%	8	315	-94.118%
2026-03-09	1.0200	1.1100	1.0200	1.1100	+2.778%	6	310	-95.495%
2026-03-06	1.0500	1.1000	1.0500	1.0800	-14.286%	13	309	-95.370%
2026-03-05	1.3500	1.3500	1.2600	1.2600	-18.710%	5	300	-96.032%
2026-03-04	1.5500	1.5500	1.5500	1.5500	+34.783%	26	295	-96.774%
2026-03-03	1.1200	1.1500	1.1200	1.1500	-5.738%	3	294	-95.652%
2026-03-02	1.2400	1.2400	1.2200	1.2200	+8.929%	2	294	-95.902%
2026-02-27	1.1200	1.1200	1.1200	1.1200	-15.789%	2	293	-95.536%
2026-02-25	1.1000	1.3300	1.1000	1.3300	+33.000%	33	271	-96.241%
2026-02-24	1.0000	1.0000	1.0000	1.0000	-1.961%	2	271	-95.000%
2026-02-23	1.0000	1.0500	1.0000	1.0200	-17.073%	6	271	-95.098%
2026-02-20	1.2300	1.2300	1.2300	1.2300	+7.895%	1	273	-95.935%
2026-02-18	1.1400	1.1400	1.1400	1.1400	-17.391%	3	272	-95.614%
2026-02-17	1.3800	1.3800	1.3800	1.3800	-10.390%	10	269	-96.377%
2026-02-13	1.5900	1.6200	1.5400	1.5400	+23.200%	32	259	-96.753%
2026-02-12	1.4500	1.4500	1.2500	1.2500	0.000%	5	259	-96.000%
2026-02-11	1.3000	1.3000	1.2500	1.2500	-24.699%	10	255	-96.000%
2026-02-10	1.6600	1.6600	1.6600	1.6600	+7.097%	3	250	-96.988%
2026-02-09	1.5500	1.5500	1.5500	1.5500	-12.429%	10	247	-96.774%
2026-02-06	1.7700	1.7700	1.7700	1.7700	+27.338%	10	239	-97.175%
2026-02-05	1.5200	1.5200	1.3800	1.3900	-24.457%	47	229	-96.403%
2026-02-04	1.9000	1.9100	1.8400	1.8400	-3.158%	5	222	-97.283%
2026-02-03	2.0800	2.0800	1.9000	1.9000	-15.556%	22	224	-97.368%
2026-02-02	2.3900	2.4000	2.2400	2.2500	0.000%	14	224	-97.778%
2026-01-30	2.1000	2.2500	1.9500	2.2500	+3.211%	12	229	-97.778%
2026-01-29	2.1600	2.3400	2.1400	2.1800	-23.509%	6	231	-97.706%
2026-01-28	2.9300	2.9300	2.8500	2.8500	-5.000%	18	229	-98.246%
2026-01-27	3.0000	3.0000	3.0000	3.0000	-6.250%	1	229	-98.333%
2026-01-26	3.2000	3.2000	3.2000	3.2000	-4.478%	1	228	-98.438%
2026-01-23	3.1700	3.3500	3.1700	3.3500	+1.515%	2	228	-98.507%
2026-01-22	3.3000	3.3500	3.3000	3.3000	-8.333%	20	229	-98.485%
2026-01-21	3.4000	3.6000	3.4000	3.6000	0.000%	9	228	-98.611%
2026-01-20	3.5000	3.6000	3.5000	3.6000	-14.286%	8	221	-98.611%
2026-01-16	4.3000	4.4500	4.2000	4.2000	-6.040%	13	219	-98.810%
2026-01-15	4.5500	4.5500	4.4700	4.4700	-22.931%	3	219	-98.881%
2026-01-14	6.0500	6.0500	5.8000	5.8000	+45.729%	6	219	-99.138%
2026-01-13	3.6000	4.1000	3.6000	3.9800	+25.157%	40	217	-98.744%
2026-01-09	3.2600	3.2600	3.1800	3.1800	-24.286%	21	213	-98.428%
2026-01-07	4.2000	4.2000	4.2000	4.2000	+18.310%	1	192	-98.810%
2026-01-05	3.1500	3.5500	3.1500	3.5500	+5.970%	2	191	-98.592%
2026-01-02	2.8500	3.3500	2.8500	3.3500	+11.667%	2	191	-98.507%
2025-12-31	3.2000	3.2000	3.0000	3.0000	-13.043%	2	192	-98.333%
2025-12-30	3.4500	3.4500	3.4500	3.4500	0.000%	107	192	-98.551%
2025-12-29	3.4500	3.4500	3.4500	3.4500	+2.374%	7	134	-98.551%
2025-12-24	3.3700	3.3700	3.3700	3.3700	-21.262%	1	133	-98.516%
2025-12-19	4.5000	4.5000	4.2800	4.2800	-7.359%	16	133	-98.832%
2025-12-18	4.6100	4.6200	4.6100	4.6200	-7.600%	5	121	-98.918%
2025-12-17	5.0000	5.0000	5.0000	5.0000	+2.041%	1	116	-99.000%
2025-12-16	5.4500	5.4500	4.8000	4.9000	-39.877%	40	115	-98.980%
2025-12-09	8.2500	8.3300	8.1500	8.1500	+16.930%	4	125	-99.387%
2025-12-08	7.0000	7.0000	6.8600	6.9700	-13.951%	3	125	-99.283%
2025-12-04	8.1000	8.1000	8.1000	8.1000	-1.818%	1	125	-99.383%
2025-12-02	8.2500	8.2500	8.2500	8.2500	+43.478%	1	124	-99.394%
2025-12-01	5.7500	5.7500	5.7500	5.7500	-10.575%	1	124	-99.130%
2025-11-26	6.1700	6.4300	5.9000	6.4300	+8.799%	26	115	-99.222%
2025-11-25	6.0000	6.0000	5.9100	5.9100	-1.500%	12	115	-99.154%
2025-11-21	6.7000	6.7000	6.0000	6.0000	-9.774%	91	109	-99.167%
2025-11-20	8.1000	8.1000	6.6500	6.6500	-10.977%	11	111	-99.248%
2025-11-19	8.0500	8.0500	7.4700	7.4700	-25.300%	16	108	-99.331%
2025-11-18	10.0000	10.1000	10.0000	10.0000	+9.890%	3	106	-99.500%
2025-11-17	9.5000	9.5000	9.1000	9.1000	-0.438%	2	105	-99.451%
2025-11-14	10.0000	10.0000	9.1400	9.1400	-10.392%	11	105	-99.453%
2025-11-13	10.2000	10.2000	10.2000	10.2000	-24.723%	3	94	-99.510%
2025-11-12	13.5500	13.5500	13.5500	13.5500	+3.673%	4	95	-99.631%
2025-11-11	14.6100	14.6100	13.0700	13.0700	-15.350%	2	95	-99.617%
2025-11-10	15.4400	15.4400	15.4400	15.4400	-4.691%	1	95	-99.676%
2025-11-07	16.2000	16.2000	16.2000	16.2000	+2.532%	1	95	-99.691%
2025-11-06	16.6300	16.6300	15.8000	15.8000	-10.532%	24	94	-99.684%
2025-11-04	18.7800	19.2000	17.6600	17.6600	0.000%	90	90	-99.717%