Dark

MSTR20261120C160
MSTR Nov 20 2026 160.00 Call (MSTR261120C00160000)
option OPRA

EOD

Aug 20, 2026

6.95+54.444%(+2.45)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.2000	7.3000	6.0200	6.9500	+54.444%	173	2,232	0.000%
2026-08-19	2.6100	5.3000	2.6100	4.5000	+85.950%	280	2,239	+54.444%
2026-08-18	2.8500	2.9000	2.4200	2.4200	-21.935%	1,934	2,245	+187.190%
2026-08-17	2.4000	3.1000	2.4000	3.1000	+20.623%	14	438	+124.194%
2026-08-14	2.7000	2.7000	2.5000	2.5700	-17.097%	6	436	+170.428%
2026-08-13	2.7900	3.3500	2.7900	3.1000	+15.672%	43	433	+124.194%
2026-08-12	3.2500	3.2500	2.6800	2.6800	-5.634%	2	401	+159.328%
2026-08-11	2.8500	2.8900	2.8400	2.8400	-11.526%	13	401	+144.718%
2026-08-10	3.2000	3.2500	3.1500	3.2100	-14.400%	10	407	+116.511%
2026-08-07	3.7700	4.4000	3.5500	3.7500	+25.000%	59	403	+85.333%
2026-08-06	3.5500	3.5500	3.0000	3.0000	-16.667%	10	348	+131.667%
2026-08-05	3.6000	3.9500	3.6000	3.6000	0.000%	21	356	+93.056%
2026-08-04	3.6000	3.6000	3.6000	3.6000	+11.455%	10	343	+93.056%
2026-08-03	3.2400	3.2500	3.2000	3.2300	-12.228%	19	333	+115.170%
2026-07-31	3.6700	3.6800	3.6700	3.6800	-4.416%	4	314	+88.859%
2026-07-30	3.3500	3.9500	3.3500	3.8500	-11.494%	19	310	+80.519%
2026-07-29	3.9900	4.3500	3.9900	4.3500	+1.163%	6	312	+59.770%
2026-07-28	4.3000	4.3000	4.3000	4.3000	-8.511%	2	309	+61.628%
2026-07-27	4.7000	4.7000	4.7000	4.7000	+25.333%	1	311	+47.872%
2026-07-24	3.7000	3.7500	3.7000	3.7500	-13.594%	2	311	+85.333%
2026-07-23	4.7000	4.7000	4.3000	4.3400	-21.091%	6	311	+60.138%
2026-07-22	5.5000	5.5000	5.5000	5.5000	-7.563%	1	313	+26.364%
2026-07-21	6.2500	7.0000	5.9500	5.9500	+6.250%	6	313	+16.807%
2026-07-20	4.5500	5.9500	4.5500	5.6000	+19.149%	69	310	+24.107%
2026-07-17	4.7000	4.7000	4.7000	4.7000	-10.305%	1	297	+47.872%
2026-07-16	5.2400	5.2400	5.2400	5.2400	-16.160%	1	298	+32.634%
2026-07-15	6.2500	6.2500	6.2500	6.2500	+1.792%	1	298	+11.200%
2026-07-14	6.1700	6.1700	6.1400	6.1400	+22.800%	2	298	+13.192%
2026-07-13	4.6300	5.2000	4.6300	5.0000	-9.091%	9	298	+39.000%
2026-07-10	5.7500	5.7500	5.5000	5.5000	-9.091%	3	298	+26.364%
2026-07-09	6.0500	6.0500	6.0500	6.0500	-3.509%	1	277	+14.876%
2026-07-08	6.4000	6.4000	6.1500	6.2700	-28.506%	23	277	+10.845%
2026-07-06	7.9000	9.2000	7.5000	8.7700	+4.157%	28	280	-20.753%
2026-07-02	7.7000	8.8000	7.7000	8.4200	+9.351%	112	227	-17.458%
2026-07-01	6.2000	7.7000	6.2000	7.7000	+40.000%	7	227	-9.740%
2026-06-30	5.2500	5.5000	5.1900	5.5000	-10.569%	83	223	+26.364%
2026-06-29	4.6000	6.1500	4.5200	6.1500	+23.494%	22	205	+13.008%
2026-06-26	5.4500	5.5000	4.9800	4.9800	-23.969%	31	195	+39.558%
2026-06-25	6.2000	6.5500	5.8000	6.5500	-5.072%	4	191	+6.107%
2026-06-24	7.4300	7.6500	6.8700	6.9000	-19.487%	80	192	+0.725%
2026-06-23	8.5500	8.5700	8.5500	8.5700	-28.524%	10	143	-18.903%
2026-06-22	12.8500	12.8500	11.9900	11.9900	-19.960%	26	148	-42.035%
2026-06-17	14.9800	14.9800	14.9800	14.9800	-3.479%	1	134	-53.605%
2026-06-16	15.5200	15.5200	15.5200	15.5200	-23.922%	1	134	-55.219%
2026-06-15	19.6100	20.4000	19.6100	20.4000	+35.010%	16	134	-65.931%
2026-06-12	12.8000	15.1100	12.8000	15.1100	+14.038%	3	120	-54.004%
2026-06-11	13.7600	13.7600	12.5500	13.2500	-8.621%	9	119	-47.547%
2026-06-10	15.4200	15.4200	14.5000	14.5000	-5.905%	6	112	-52.069%
2026-06-09	17.1000	17.1000	15.4100	15.4100	-18.032%	2	107	-54.899%
2026-06-08	18.4000	18.8000	18.4000	18.8000	+22.876%	2	107	-63.032%
2026-06-05	17.6200	17.6200	15.3000	15.3000	-26.336%	27	106	-54.575%
2026-06-04	20.7000	20.7700	19.0900	20.7700	+4.372%	16	105	-66.538%
2026-06-03	22.2500	22.2500	19.9000	19.9000	-12.141%	16	96	-65.075%
2026-06-02	24.9600	24.9600	22.3500	22.6500	-24.222%	25	86	-69.316%
2026-06-01	26.8800	29.8900	26.8800	29.8900	-12.857%	4	81	-76.748%
2026-05-29	34.0000	34.3000	34.0000	34.3000	+17.546%	2	80	-79.738%
2026-05-28	25.8900	29.1800	25.8900	29.1800	-7.512%	8	80	-76.182%
2026-05-27	31.5500	31.5500	31.5500	31.5500	-6.932%	1	79	-77.971%
2026-05-26	34.8400	34.8400	33.5000	33.9000	-1.080%	9	79	-79.499%
2026-05-22	36.8600	36.8600	33.9000	34.2700	-10.987%	7	77	-79.720%
2026-05-21	38.5000	38.5000	38.5000	38.5000	-2.556%	1	73	-81.948%
2026-05-20	38.3700	39.5100	38.3700	39.5100	+4.111%	9	73	-82.410%
2026-05-18	37.8000	37.9500	37.7400	37.9500	-16.867%	12	69	-81.686%
2026-05-15	45.6000	45.6500	45.6000	45.6500	-17.391%	20	69	-84.775%
2026-05-14	55.2600	55.2600	55.2600	55.2600	+1.768%	2	39	-87.423%
2026-05-12	56.4400	56.4400	54.3000	54.3000	-12.645%	4	37	-87.201%
2026-05-11	60.1700	62.1600	60.1700	62.1600	+18.063%	3	37	-88.819%
2026-05-06	53.3000	53.3000	52.6500	52.6500	-5.306%	4	40	-86.800%
2026-05-05	56.6900	56.6900	54.2000	55.6000	+9.449%	9	40	-87.500%
2026-05-04	49.8700	50.8000	49.8700	50.8000	+5.307%	4	44	-86.319%
2026-05-01	46.8500	48.3500	46.7700	48.2400	+22.127%	19	54	-85.593%
2026-04-30	36.8800	39.5000	36.8800	39.5000	+12.857%	5	54	-82.405%
2026-04-29	35.2000	35.2000	35.0000	35.0000	-21.979%	12	55	-80.143%
2026-04-24	45.0000	45.0000	44.8600	44.8600	-13.079%	2	51	-84.507%
2026-04-23	51.2900	51.7000	51.2900	51.6100	-0.135%	7	49	-86.534%
2026-04-22	51.6300	51.8100	51.5300	51.6800	+24.380%	8	43	-86.552%
2026-04-21	45.0000	45.0000	41.5500	41.5500	+1.341%	5	38	-83.273%
2026-04-20	41.0000	41.0000	41.0000	41.0000	-1.914%	1	38	-83.049%
2026-04-17	36.6100	46.2400	36.6100	41.8000	+55.102%	38	37	-83.373%
2026-04-16	26.9500	26.9500	26.9500	26.9500	+13.521%	3	7	-74.212%
2026-04-14	24.4000	24.4000	23.7400	23.7400	+19.597%	2	5	-70.725%
2026-04-10	21.2000	21.2000	19.7500	19.8500	-6.588%	37	4	-64.987%
2026-04-09	21.2500	21.2500	21.2500	21.2500	+4.886%	1	2	-67.294%
2026-04-06	20.2900	20.2900	20.2600	20.2600	0.000%	2	1	-65.696%