Dark

MSTR20261120C140
MSTR Nov 20 2026 140.00 Call (MSTR261120C00140000)
option OPRA

EOD

Aug 20, 2026

10.40+50.725%(+3.50)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.1000	10.8000	8.8100	10.4000	+50.725%	146	574	0.000%
2026-08-19	4.5000	8.0000	4.5000	6.9000	+76.923%	76	501	+50.725%
2026-08-18	4.4600	4.4600	3.9000	3.9000	-20.408%	39	497	+166.667%
2026-08-17	3.9000	5.0700	3.8500	4.9000	+16.114%	104	496	+112.245%
2026-08-14	4.1900	4.2200	3.7500	4.2200	-18.058%	75	452	+146.445%
2026-08-13	4.7000	5.2500	4.2000	5.1500	+19.767%	71	409	+101.942%
2026-08-12	5.0500	5.0500	4.3000	4.3000	-6.522%	14	397	+141.860%
2026-08-11	5.2000	5.5500	4.6000	4.6000	-12.548%	34	394	+126.087%
2026-08-10	5.6100	6.0000	5.0700	5.2600	-12.333%	35	391	+97.719%
2026-08-07	6.7900	7.3000	5.4000	6.0000	+17.647%	29	379	+73.333%
2026-08-06	5.4100	5.4100	5.0000	5.1000	-10.526%	12	374	+103.922%
2026-08-05	5.7000	5.7000	5.7000	5.7000	+1.968%	2	378	+82.456%
2026-08-04	5.0000	5.7500	5.0000	5.5900	+6.476%	19	378	+86.047%
2026-08-03	5.2000	5.2500	5.2000	5.2500	+18.778%	3	371	+98.095%
2026-07-31	5.0800	5.0800	4.4000	4.4200	-26.942%	36	368	+135.294%
2026-07-30	6.4000	6.4000	6.0500	6.0500	+2.716%	6	341	+71.901%
2026-07-29	6.1500	7.1300	5.7500	5.8900	-1.833%	20	340	+76.570%
2026-07-28	6.0000	6.0000	6.0000	6.0000	-18.367%	1	345	+73.333%
2026-07-27	7.0000	7.3500	6.7000	7.3500	+22.500%	32	346	+41.497%
2026-07-24	6.0000	6.0000	5.6500	6.0000	-8.537%	15	347	+73.333%
2026-07-23	7.3700	7.3700	6.5600	6.5600	-31.667%	4	337	+58.537%
2026-07-21	9.7000	9.9800	9.6000	9.6000	+3.784%	29	341	+8.333%
2026-07-20	7.8800	9.2500	7.8800	9.2500	+23.333%	33	330	+12.432%
2026-07-17	7.5000	7.5000	7.5000	7.5000	-4.459%	1	326	+38.667%
2026-07-16	7.3000	7.8500	7.3000	7.8500	-14.674%	15	326	+32.484%
2026-07-15	9.4300	9.4300	9.2000	9.2000	+1.210%	54	312	+13.043%
2026-07-14	8.1700	9.0900	8.1700	9.0900	+24.691%	2	285	+14.411%
2026-07-13	7.2000	7.2900	7.1000	7.2900	-8.875%	3	285	+42.661%
2026-07-10	9.7000	10.0000	8.0000	8.0000	-10.814%	14	283	+30.000%
2026-07-09	8.9700	8.9700	8.9700	8.9700	+1.127%	2	274	+15.942%
2026-07-08	9.0500	9.0700	8.8700	8.8700	-13.632%	72	272	+17.249%
2026-07-07	11.5200	11.5200	10.2700	10.2700	-14.417%	12	262	+1.266%
2026-07-06	11.0500	12.1400	10.6000	12.0000	+5.727%	23	256	-13.333%
2026-07-02	12.5000	12.5000	11.3500	11.3500	+12.935%	20	235	-8.370%
2026-07-01	10.0500	10.0500	10.0500	10.0500	+31.030%	1	235	+3.483%
2026-06-30	8.2000	8.2000	6.7200	7.6700	-12.243%	20	236	+35.593%
2026-06-29	7.5600	9.2000	7.5600	8.7400	+24.857%	32	228	+18.993%
2026-06-26	6.9700	7.6300	6.9700	7.0000	-12.500%	59	221	+48.571%
2026-06-25	8.2500	8.4300	7.7500	8.0000	-17.949%	39	171	+30.000%
2026-06-24	10.7100	10.7100	9.5500	9.7500	-18.067%	32	187	+6.667%
2026-06-23	12.8000	13.0000	11.9000	11.9000	-15.302%	15	176	-12.605%
2026-06-22	16.5000	16.5000	14.0500	14.0500	-4.616%	4	165	-25.979%
2026-06-18	16.4500	16.8000	14.7300	14.7300	-17.479%	47	145	-29.396%
2026-06-17	19.6000	20.5000	17.8500	17.8500	-15.762%	15	145	-41.737%
2026-06-16	21.9000	21.9000	21.0000	21.1900	-20.637%	12	145	-50.920%
2026-06-15	24.8000	26.7000	24.8000	26.7000	+11.482%	5	143	-61.049%
2026-06-12	23.9500	23.9500	23.9500	23.9500	+23.136%	1	143	-56.576%
2026-06-10	20.5000	20.5000	19.3000	19.4500	+1.939%	70	143	-46.530%
2026-06-09	21.6000	21.6500	19.0500	19.0800	-22.281%	14	81	-45.493%
2026-06-08	24.0500	24.5500	24.0500	24.5500	+22.444%	2	79	-57.637%
2026-06-05	22.3500	22.3500	19.6200	20.0500	-24.340%	38	78	-48.130%
2026-06-04	27.0000	27.0000	26.5000	26.5000	+0.379%	2	54	-60.755%
2026-06-03	29.0000	30.1000	26.4000	26.4000	-15.385%	11	54	-60.606%
2026-06-02	31.0000	31.2000	28.7000	31.2000	-15.676%	27	50	-66.667%
2026-06-01	37.0000	37.0000	37.0000	37.0000	-11.905%	1	27	-71.892%
2026-05-29	42.0000	42.0000	42.0000	42.0000	+9.948%	1	26	-75.238%
2026-05-28	33.2700	38.2000	33.2700	38.2000	-4.500%	7	27	-72.775%
2026-05-27	40.0000	40.0000	40.0000	40.0000	-7.728%	1	25	-74.000%
2026-05-26	43.4500	43.4500	43.3500	43.3500	+0.069%	2	25	-76.009%
2026-05-22	47.1100	47.1100	43.3200	43.3200	-10.956%	15	25	-75.993%
2026-05-21	48.6500	48.6500	48.6500	48.6500	-1.278%	3	36	-78.623%
2026-05-19	49.2800	49.2800	49.2800	49.2800	+4.186%	1	36	-78.896%
2026-05-18	49.4300	49.4300	47.3000	47.3000	-30.287%	19	36	-78.013%
2026-05-14	67.8000	67.8500	67.8000	67.8500	+3.194%	2	36	-84.672%
2026-05-08	65.7500	65.7500	65.7500	65.7500	+1.827%	1	37	-84.183%
2026-05-06	64.5700	64.5700	64.5700	64.5700	+0.373%	1	38	-83.893%
2026-05-04	64.2500	64.3300	64.1500	64.3300	+9.071%	3	37	-83.833%
2026-05-01	54.8300	58.9800	54.8300	58.9800	+23.752%	22	40	-82.367%
2026-04-30	46.5400	47.6600	46.5400	47.6600	-12.390%	37	40	-78.179%
2026-04-27	54.2000	54.4000	54.2000	54.4000	-2.718%	2	7	-80.882%
2026-04-24	55.9200	55.9200	55.9200	55.9200	+11.394%	1	7	-81.402%
2026-04-21	50.5500	50.5500	50.2000	50.2000	-7.089%	2	7	-79.283%
2026-04-20	53.9300	54.0300	53.9300	54.0300	+0.991%	2	7	-80.751%
2026-04-17	52.3000	54.0000	52.3000	53.5000	+55.072%	3	6	-80.561%
2026-04-16	34.5000	34.5000	34.5000	34.5000	+7.914%	2	7	-69.855%
2026-04-15	31.9700	31.9700	31.9700	31.9700	-3.151%	1	7	-67.470%
2026-04-14	33.0800	34.7000	33.0000	33.0100	+24.802%	5	6	-68.494%
2026-04-10	26.9700	26.9700	26.4500	26.4500	+2.124%	2	5	-60.681%
2026-04-08	29.8500	29.8500	25.9000	25.9000	0.000%	6	4	-59.846%