Dark

MSTR20261120C150
MSTR Nov 20 2026 150.00 Call (MSTR261120C00150000)
option OPRA

EOD

Aug 20, 2026

8.66+53.274%(+3.01)1,753

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.3500	8.7300	7.0600	8.6600	+53.274%	1,753	2,341	0.000%
2026-08-19	3.1600	6.5800	3.1600	5.6500	+82.258%	333	1,335	+53.274%
2026-08-18	3.5500	3.6500	3.1000	3.1000	-21.519%	77	1,329	+179.355%
2026-08-17	3.1000	3.9500	3.0000	3.9500	+32.107%	286	1,290	+119.241%
2026-08-14	3.3000	3.3500	2.9400	2.9900	-26.355%	104	1,305	+189.632%
2026-08-13	3.4000	4.0600	3.3500	4.0600	+24.923%	204	1,333	+113.300%
2026-08-12	3.8500	3.9000	3.2500	3.2500	-11.685%	80	1,174	+166.462%
2026-08-11	4.2000	4.3000	3.6300	3.6800	-12.381%	68	1,118	+135.326%
2026-08-10	4.5500	4.9000	3.7500	4.2000	-12.500%	202	1,054	+106.190%
2026-08-07	4.8300	5.6500	4.2000	4.8000	+20.603%	120	892	+80.417%
2026-08-06	4.5000	4.5000	3.9800	3.9800	-17.083%	22	843	+117.588%
2026-08-05	4.4500	4.9300	4.2900	4.8000	+6.667%	69	842	+80.417%
2026-08-04	4.0000	4.5900	3.7000	4.5000	+11.111%	61	797	+92.444%
2026-08-03	3.9000	4.2500	3.9000	4.0500	+0.496%	14	756	+113.827%
2026-07-31	4.0000	4.0300	3.5000	4.0300	-18.913%	58	748	+114.888%
2026-07-30	4.9500	5.0000	4.8000	4.9700	+8.991%	74	729	+74.245%
2026-07-29	4.7500	4.9700	4.5000	4.5600	-13.143%	93	663	+89.912%
2026-07-28	5.1500	5.2500	5.1500	5.2500	-7.080%	2	635	+64.952%
2026-07-27	5.2000	5.6700	5.2000	5.6500	+15.306%	38	634	+53.274%
2026-07-24	4.6500	5.0000	4.4700	4.9000	-6.667%	44	635	+76.735%
2026-07-23	5.7000	5.7000	5.1500	5.2500	-23.358%	58	660	+64.952%
2026-07-22	7.2000	7.2500	6.6600	6.8500	-4.861%	80	641	+26.423%
2026-07-21	8.0300	8.5000	7.2000	7.2000	0.000%	22	631	+20.278%
2026-07-20	6.2000	7.2000	6.2000	7.2000	+16.505%	113	625	+20.278%
2026-07-17	5.7500	6.2000	5.6000	6.1800	-3.438%	12	565	+40.129%
2026-07-16	7.2500	7.2500	6.1000	6.4000	-14.094%	33	559	+35.313%
2026-07-15	8.9000	8.9000	7.3000	7.4500	-1.974%	81	543	+16.242%
2026-07-14	6.5800	7.6500	6.5800	7.6000	+25.413%	103	479	+13.947%
2026-07-13	6.0000	6.4000	5.8500	6.0600	-12.806%	62	388	+42.904%
2026-07-10	8.0000	8.0000	6.5800	6.9500	-4.138%	122	342	+24.604%
2026-07-09	7.4300	7.4300	7.2000	7.2500	-4.856%	4	293	+19.448%
2026-07-08	7.5800	7.6400	7.2000	7.6200	-18.503%	28	296	+13.648%
2026-07-07	8.8000	9.7500	8.8000	9.3500	-7.700%	43	288	-7.380%
2026-07-06	9.2700	10.8700	8.8300	10.1300	+4.004%	36	293	-14.511%
2026-07-02	10.0600	10.5500	9.2200	9.7400	+20.247%	31	299	-11.088%
2026-07-01	7.4000	8.9600	7.4000	8.1000	+32.353%	71	299	+6.914%
2026-06-30	5.6000	6.1200	5.5000	6.1200	-15.000%	11	297	+41.503%
2026-06-29	5.8000	7.5200	5.6500	7.2000	+29.730%	33	300	+20.278%
2026-06-26	6.5000	6.5000	5.5500	5.5500	-17.288%	8	289	+56.036%
2026-06-25	7.5000	7.5000	6.7100	6.7100	-17.160%	56	282	+29.061%
2026-06-24	8.7500	8.7500	7.7400	8.1000	-19.000%	133	235	+6.914%
2026-06-23	9.5100	11.0000	9.5100	10.0000	-11.111%	13	179	-13.400%
2026-06-22	13.0000	15.0000	11.1000	11.2500	-11.765%	25	179	-23.022%
2026-06-18	14.9000	14.9000	12.7000	12.7500	-15.000%	23	176	-32.078%
2026-06-17	17.2500	17.3400	15.0000	15.0000	-15.493%	7	176	-42.267%
2026-06-16	18.2300	18.2300	17.7200	17.7500	-18.987%	16	176	-51.211%
2026-06-15	22.2500	24.0000	21.9100	21.9100	+21.722%	4	170	-60.475%
2026-06-12	16.0400	21.0000	16.0400	18.0000	+7.015%	10	171	-51.889%
2026-06-10	17.2000	17.2000	16.8200	16.8200	+1.939%	21	165	-48.514%
2026-06-09	19.5000	19.5000	16.5000	16.5000	-22.280%	27	160	-47.515%
2026-06-08	21.5000	22.0500	20.3000	21.2300	+11.444%	94	157	-59.209%
2026-06-05	19.1500	19.1500	17.2500	19.0500	-18.625%	16	141	-54.541%
2026-06-04	22.2000	23.4100	22.1500	23.4100	-3.504%	14	140	-63.007%
2026-06-03	25.7500	25.8000	23.9000	24.2600	-6.513%	9	136	-64.303%
2026-06-02	27.7000	27.7000	25.0700	25.9500	-20.399%	11	129	-66.628%
2026-06-01	32.6000	32.6000	32.6000	32.6000	-14.211%	5	125	-73.436%
2026-05-29	32.7500	38.0000	32.7500	38.0000	+21.212%	112	125	-77.211%
2026-05-28	29.8200	31.3500	29.5300	31.3500	-16.511%	115	194	-72.376%
2026-05-27	37.5500	37.5500	37.5500	37.5500	-2.341%	1	149	-76.937%
2026-05-26	42.9000	42.9000	38.0500	38.4500	-0.466%	6	148	-77.477%
2026-05-22	39.2900	39.2900	38.6300	38.6300	-5.780%	6	150	-77.582%
2026-05-21	41.0000	41.0000	40.9500	41.0000	-3.529%	12	153	-78.878%
2026-05-19	42.5000	42.5000	42.5000	42.5000	+0.354%	25	153	-79.624%
2026-05-18	44.2800	44.2800	42.3500	42.3500	-17.188%	15	178	-79.551%
2026-05-15	51.1400	51.1400	51.1400	51.1400	-5.191%	7	178	-83.066%
2026-05-13	53.9400	53.9400	53.9400	53.9400	-2.811%	1	175	-83.945%
2026-05-12	57.3500	57.3500	55.5000	55.5000	-16.817%	12	176	-84.396%
2026-05-11	60.2900	66.7200	60.2900	66.7200	+21.707%	2	176	-87.020%
2026-05-07	57.2500	57.2500	54.8200	54.8200	-6.848%	3	165	-84.203%
2026-05-06	58.8500	58.8500	58.8500	58.8500	-4.773%	1	166	-85.285%
2026-05-05	61.8000	61.8000	61.8000	61.8000	+5.191%	1	165	-85.987%
2026-05-04	56.0000	58.7500	56.0000	58.7500	+8.395%	24	164	-85.260%
2026-05-01	54.1500	54.2000	54.1500	54.2000	+20.686%	2	170	-84.022%
2026-04-30	45.3700	45.3700	44.9100	44.9100	-1.427%	4	170	-80.717%
2026-04-28	45.5600	45.5600	45.5600	45.5600	-14.441%	1	170	-80.992%
2026-04-24	53.5000	53.5000	53.2500	53.2500	+3.619%	90	170	-83.737%
2026-04-23	56.8600	56.8600	51.3900	51.3900	-9.652%	2	125	-83.148%
2026-04-22	53.7100	56.9200	53.7100	56.8800	+25.702%	79	124	-84.775%
2026-04-21	48.0000	48.0000	45.2500	45.2500	+4.119%	3	158	-80.862%
2026-04-20	43.7400	45.0200	43.4600	43.4600	-7.236%	4	158	-80.074%
2026-04-17	42.5500	51.2000	42.5500	46.8500	+49.299%	107	159	-81.515%
2026-04-16	29.9000	31.5000	29.0000	31.3800	+7.650%	57	76	-72.403%
2026-04-15	27.7000	29.2000	27.7000	29.1500	+4.856%	14	34	-70.292%
2026-04-14	28.2500	30.0500	27.8000	27.8000	+14.450%	19	22	-68.849%
2026-04-13	22.8500	24.2900	22.2500	24.2900	+4.834%	6	11	-64.347%
2026-04-10	23.1700	23.1700	23.1700	23.1700	+6.284%	1	7	-62.624%
2026-04-08	21.8000	21.8000	21.8000	21.8000	+1.774%	3	7	-60.275%
2026-04-07	22.9000	22.9000	21.4200	21.4200	-8.696%	2	5	-59.570%
2026-04-06	22.7500	23.4600	22.7500	23.4600	+14.439%	2	4	-63.086%
2026-04-02	22.7500	22.7500	20.5000	20.5000	0.000%	2	0	-57.756%