Dark

MSTR20260821C95
MSTR Aug 21 2026 95.00 Call (MSTR260821C00095000)
option OPRA

EOD

Aug 20, 2026

17.40+86.296%(+8.06)912

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.6500	18.6500	13.8000	17.4000	+86.296%	912	42,833	0.000%
2026-08-19	1.7600	11.9500	1.7600	9.3400	+522.667%	4,939	42,983	+86.296%
2026-08-18	3.2500	4.3000	1.4900	1.5000	-66.443%	3,945	43,934	+1,060.000%
2026-08-17	2.2100	5.1500	2.2100	4.4700	+95.197%	3,688	43,980	+289.262%
2026-08-14	4.3500	4.3500	1.8300	2.2900	-55.962%	12,928	43,453	+659.825%
2026-08-13	3.3000	6.0000	3.2700	5.2000	+38.667%	3,032	36,348	+234.615%
2026-08-12	5.3500	5.8200	3.7000	3.7500	-22.680%	912	36,148	+364.000%
2026-08-11	6.0000	6.7700	4.3800	4.8500	-21.138%	44,823	36,278	+258.763%
2026-08-10	7.0000	8.2500	5.5100	6.1500	-24.632%	285	47,089	+182.927%
2026-08-07	9.5000	12.3000	6.4000	8.1600	+29.524%	714	47,115	+113.235%
2026-08-06	6.7000	7.4500	5.7500	6.3000	-19.231%	297	46,726	+176.190%
2026-08-05	7.2500	8.3000	6.5200	7.8000	-0.637%	438	46,718	+123.077%
2026-08-04	5.6000	7.8500	5.5000	7.8500	+23.622%	2,305	46,371	+121.656%
2026-08-03	5.0500	6.9500	4.8600	6.3500	-0.781%	351	47,113	+174.016%
2026-07-31	6.6200	7.0000	4.6000	6.4000	-28.090%	386	47,122	+171.875%
2026-07-30	7.3500	9.2500	7.3000	8.9000	+25.352%	2,268	46,991	+95.506%
2026-07-29	9.0000	10.8500	7.0500	7.1000	-12.346%	44,622	45,396	+145.070%
2026-07-28	8.7000	9.5900	7.2000	8.1000	-21.965%	172	1,574	+114.815%
2026-07-27	8.2000	10.5800	8.2000	10.3800	+47.234%	236	1,542	+67.630%
2026-07-24	7.5000	7.7000	6.2000	7.0500	-15.569%	76	1,593	+146.809%
2026-07-23	9.3000	9.6500	7.7500	8.3500	-31.948%	318	1,573	+108.383%
2026-07-22	12.5300	12.5300	11.0000	12.2700	-4.662%	372	1,558	+41.809%
2026-07-21	13.0000	15.5000	12.4500	12.8700	+13.292%	30	1,513	+35.198%
2026-07-20	10.4500	12.9300	10.0000	11.3600	+15.096%	209	1,517	+53.169%
2026-07-17	8.3000	10.6500	8.2500	9.8700	-4.175%	263	1,522	+76.292%
2026-07-16	10.8500	10.9300	9.7500	10.3000	-11.966%	231	1,479	+68.932%
2026-07-15	14.8000	15.2000	11.7000	11.7000	-7.874%	69	1,401	+48.718%
2026-07-14	11.3500	12.8000	10.6200	12.7000	+29.592%	212	1,390	+37.008%
2026-07-13	9.7000	10.2500	8.8500	9.8000	-11.312%	298	1,364	+77.551%
2026-07-10	13.5000	14.5300	10.4900	11.0500	-7.065%	386	1,332	+57.466%
2026-07-09	12.2000	13.1500	11.3000	11.8900	-2.301%	459	1,209	+46.341%
2026-07-08	12.3000	13.0500	11.3600	12.1700	-17.659%	780	1,024	+42.975%
2026-07-07	16.5000	18.0900	14.5800	14.7800	-15.543%	53	656	+17.727%
2026-07-06	14.2600	19.1000	13.5900	17.5000	+4.790%	50	644	-0.571%
2026-07-02	16.2500	19.0000	15.3000	16.7000	+31.496%	1,272	1,205	+4.192%
2026-07-01	11.2500	15.6000	11.2500	12.7000	+28.934%	547	1,205	+37.008%
2026-06-30	8.8000	10.1500	8.5100	9.8500	-16.525%	231	1,145	+76.650%
2026-06-29	9.4600	13.2500	8.2000	11.8000	+37.209%	417	1,115	+47.458%
2026-06-26	8.9000	10.5200	8.2500	8.6000	-14.257%	718	1,099	+102.326%
2026-06-25	12.6500	13.0000	9.9500	10.0300	-28.357%	433	510	+73.480%
2026-06-24	17.2000	17.2000	13.1300	14.0000	-30.762%	184	231	+24.286%
2026-06-23	20.1000	21.0100	20.1000	20.2200	-32.261%	29	165	-13.947%
2026-06-22	29.8500	29.8500	29.8500	29.8500	+27.401%	1	136	-41.709%
2026-06-18	23.4300	23.4300	23.4300	23.4300	-33.795%	1	134	-25.736%
2026-06-12	35.3900	35.3900	35.2700	35.3900	+30.350%	40	134	-50.834%
2026-06-11	27.1500	27.1500	27.1500	27.1500	-18.223%	2	94	-35.912%
2026-06-05	33.0500	33.2000	32.9900	33.2000	-57.398%	3	94	-47.590%
2026-04-20	77.9300	77.9300	77.9300	77.9300	+3.948%	1	93	-77.672%
2026-04-17	74.9700	74.9700	74.9700	74.9700	+38.449%	1	93	-76.791%
2026-04-16	54.1500	54.1500	54.1500	54.1500	+1.367%	1	94	-67.867%
2026-04-15	53.4200	53.4200	53.4200	53.4200	+1.752%	1	93	-67.428%
2026-04-14	52.5000	52.5000	52.5000	52.5000	+17.161%	2	93	-66.857%
2026-04-13	41.9500	44.8100	41.9500	44.8100	+3.727%	24	93	-61.169%
2026-04-10	44.8500	44.8500	43.2000	43.2000	-1.370%	13	81	-59.722%
2026-04-08	43.6000	43.8000	43.6000	43.8000	+2.938%	30	71	-60.274%
2026-04-06	42.5500	42.5500	42.5500	42.5500	+1.989%	1	56	-59.107%
2026-04-01	40.2500	41.7200	40.2500	41.7200	-6.604%	2	55	-58.293%
2026-03-30	44.6700	44.6700	44.6700	44.6700	-0.067%	1	53	-61.048%
2026-03-27	44.8500	44.8500	44.7000	44.7000	-16.527%	2	53	-61.074%
2026-03-25	53.8000	53.8000	53.5500	53.5500	+0.658%	10	53	-67.507%
2026-03-20	53.2000	53.2000	53.2000	53.2000	+2.308%	14	58	-67.293%
2026-03-19	52.2000	52.2000	52.0000	52.0000	-18.367%	9	44	-66.538%
2026-03-17	63.7000	63.7000	63.7000	63.7000	+11.559%	5	39	-72.684%
2026-03-10	56.6500	57.1000	56.6500	57.1000	+18.097%	20	44	-69.527%
2026-02-27	48.3500	48.3500	48.3500	48.3500	-8.756%	1	35	-64.012%
2026-02-26	53.0000	53.0000	52.6500	52.9900	+21.928%	3	35	-67.164%
2026-02-24	43.4400	43.4600	43.4400	43.4600	-15.034%	2	34	-59.963%
2026-02-20	51.8500	52.9500	50.9500	51.1500	+8.969%	48	34	-65.982%
2026-02-19	46.4400	46.9400	46.4400	46.9400	-12.913%	2	30	-62.931%
2026-02-10	54.0500	54.0500	53.9000	53.9000	+1.698%	2	29	-67.718%
2026-02-06	53.0000	53.0000	53.0000	53.0000	+39.474%	1	29	-67.170%
2026-02-05	43.0000	43.0000	38.0000	38.0000	-23.232%	3	30	-54.211%
2026-02-03	49.5000	49.5000	49.5000	49.5000	-18.666%	1	28	-64.848%
2026-02-02	60.8600	60.8600	60.8600	60.8600	-21.723%	1	28	-71.410%
2026-01-22	76.2500	77.7500	76.2500	77.7500	-0.193%	15	27	-77.621%
2026-01-21	77.9000	77.9000	77.9000	77.9000	0.000%	12	12	-77.664%