Dark

MSTR20261120C170
MSTR Nov 20 2026 170.00 Call (MSTR261120C00170000)
option OPRA

EOD

Aug 20, 2026

5.70+46.154%(+1.80)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.1200	6.0000	4.8000	5.7000	+46.154%	270	413	0.000%
2026-08-19	2.6200	4.3200	2.6200	3.9000	+56.000%	122	374	+46.154%
2026-08-17	1.8600	2.5000	1.8600	2.5000	+20.192%	14	327	+128.000%
2026-08-14	2.1600	2.1600	1.9000	2.0800	-17.131%	26	327	+174.038%
2026-08-13	2.5400	2.5400	2.5100	2.5100	+17.840%	2	330	+127.092%
2026-08-12	2.1000	2.1300	2.1000	2.1300	-8.584%	7	328	+167.606%
2026-08-11	2.6100	2.7500	2.2900	2.3300	-12.075%	81	329	+144.635%
2026-08-10	2.6400	2.7700	2.6400	2.6500	-1.119%	53	355	+115.094%
2026-08-07	3.2000	3.6000	2.6800	2.6800	-4.626%	90	359	+112.687%
2026-08-06	2.8100	2.8100	2.8100	2.8100	-5.387%	2	338	+102.847%
2026-08-05	3.1500	3.1500	2.8400	2.9700	+2.414%	9	336	+91.919%
2026-08-04	2.5100	2.9400	2.5100	2.9000	+10.687%	26	330	+96.552%
2026-08-03	2.7000	2.7000	2.6200	2.6200	-2.963%	2	305	+117.557%
2026-07-31	2.6600	2.7000	2.2800	2.7000	-16.923%	35	303	+111.111%
2026-07-30	2.9500	3.2500	2.9500	3.2500	-7.143%	27	272	+75.385%
2026-07-29	3.5000	3.5000	3.5000	3.5000	-5.914%	1	249	+62.857%
2026-07-27	3.7200	3.7200	3.7200	3.7200	+24.000%	1	248	+53.226%
2026-07-24	3.1000	3.1000	3.0000	3.0000	-15.966%	4	248	+90.000%
2026-07-23	3.6500	3.6500	3.5000	3.5700	-24.043%	27	248	+59.664%
2026-07-22	4.8000	4.8000	4.5000	4.7000	-6.188%	19	269	+21.277%
2026-07-21	5.1000	5.1000	5.0100	5.0100	+12.332%	6	250	+13.772%
2026-07-20	4.8000	5.0000	4.4600	4.4600	+7.470%	15	245	+27.803%
2026-07-17	4.0000	4.1500	3.8800	4.1500	-7.572%	7	241	+37.349%
2026-07-16	4.7500	4.7500	4.3700	4.4900	-13.654%	23	241	+26.949%
2026-07-15	6.0000	6.0000	5.0500	5.2000	0.000%	20	228	+9.615%
2026-07-14	5.1500	5.2000	5.1500	5.2000	+20.930%	6	208	+9.615%
2026-07-13	4.3000	4.3000	4.3000	4.3000	-18.868%	3	203	+32.558%
2026-07-08	5.3500	5.4500	5.3000	5.3000	-17.829%	18	200	+7.547%
2026-07-07	6.4000	6.4500	6.4000	6.4500	-14.456%	15	191	-11.628%
2026-07-06	6.9000	7.5400	6.8700	7.5400	+6.648%	13	177	-24.403%
2026-07-02	7.6600	7.6600	6.6500	7.0700	+14.959%	21	173	-19.378%
2026-07-01	4.5000	6.1500	4.5000	6.1500	+32.258%	5	173	-7.317%
2026-06-30	4.1500	4.6500	4.1500	4.6500	-10.920%	6	168	+22.581%
2026-06-29	3.9000	5.2200	3.9000	5.2200	+12.258%	66	164	+9.195%
2026-06-26	5.1000	5.1000	4.6500	4.6500	-8.103%	9	186	+22.581%
2026-06-25	5.0000	5.7500	5.0000	5.0600	-16.364%	17	178	+12.648%
2026-06-24	6.2500	6.2500	6.0500	6.0500	-22.832%	12	173	-5.785%
2026-06-23	7.9500	7.9500	7.8400	7.8400	-7.109%	2	162	-27.296%
2026-06-22	8.6800	8.6800	8.4400	8.4400	-15.600%	9	162	-32.464%
2026-06-18	10.3000	10.7900	9.3500	10.0000	-22.958%	24	162	-43.000%
2026-06-17	12.7000	13.0500	12.6500	12.9800	-2.406%	4	162	-56.086%
2026-06-16	13.7500	13.7500	13.3000	13.3000	-1.262%	2	162	-57.143%
2026-06-12	12.2000	15.6000	12.2000	13.4700	+9.512%	18	160	-57.684%
2026-06-11	10.6500	12.3000	10.6500	12.3000	+6.126%	3	152	-53.659%
2026-06-10	12.7500	12.7500	11.5900	11.5900	-12.197%	4	152	-50.820%
2026-06-05	15.4000	16.0000	13.1500	13.2000	-23.788%	35	148	-56.818%
2026-06-04	17.2000	18.2000	17.1000	17.3200	-5.613%	4	144	-67.090%
2026-06-03	20.2300	20.2300	17.5000	18.3500	-13.198%	10	145	-68.937%
2026-06-02	21.0300	21.1400	19.5100	21.1400	-22.422%	41	140	-73.037%
2026-06-01	24.8000	27.2500	24.8000	27.2500	-4.319%	3	114	-79.083%
2026-05-29	28.4800	28.4800	28.4800	28.4800	+10.302%	1	112	-79.986%
2026-05-28	22.7200	25.8200	22.3500	25.8200	-3.800%	12	113	-77.924%
2026-05-27	27.8000	27.8000	26.8300	26.8400	-10.682%	11	112	-78.763%
2026-05-26	31.3600	33.5400	29.6000	30.0500	-12.365%	28	122	-81.032%
2026-05-21	35.0000	35.0000	34.2900	34.2900	-4.245%	8	135	-83.377%
2026-05-20	34.2100	35.9500	34.2100	35.8100	+3.767%	36	135	-84.083%
2026-05-19	34.3500	34.5100	34.3500	34.5100	+1.590%	4	100	-83.483%
2026-05-18	35.9000	36.0000	33.2000	33.9700	-16.740%	24	100	-83.220%
2026-05-15	43.0000	43.0000	40.8000	40.8000	-18.903%	34	100	-86.029%
2026-05-14	53.5000	53.5000	50.0000	50.3100	+16.864%	7	64	-88.670%
2026-05-13	45.0000	45.0000	43.0500	43.0500	-9.368%	4	62	-86.760%
2026-05-12	51.0400	51.0400	45.0000	47.5000	-5.941%	4	62	-88.000%
2026-05-11	46.5000	50.5000	46.5000	50.5000	+8.954%	2	62	-88.713%
2026-05-08	46.3500	46.3500	46.3500	46.3500	+9.059%	1	61	-87.702%
2026-05-07	42.3000	42.5000	42.3000	42.5000	-12.281%	5	61	-86.588%
2026-05-06	48.1500	48.5500	48.1500	48.4500	-1.223%	3	61	-88.235%
2026-05-05	52.0000	52.0000	49.0500	49.0500	+1.911%	8	61	-88.379%
2026-05-04	48.1300	48.1300	48.1300	48.1300	+7.794%	1	63	-88.157%
2026-05-01	39.9000	44.6500	39.9000	44.6500	+22.329%	5	64	-87.234%
2026-04-30	36.7500	36.7500	36.1200	36.5000	+10.606%	43	64	-84.384%
2026-04-29	34.0000	34.0000	33.0000	33.0000	-10.131%	7	71	-82.727%
2026-04-28	35.0000	36.7200	35.0000	36.7200	-5.846%	38	72	-84.477%
2026-04-27	40.5000	40.5000	39.0000	39.0000	-4.994%	5	40	-85.385%
2026-04-24	42.0000	42.0000	41.0500	41.0500	-5.021%	2	39	-86.114%
2026-04-23	45.8000	46.6000	41.5000	43.2200	-9.106%	19	37	-86.812%
2026-04-22	44.5000	47.5500	44.5000	47.5500	+19.322%	22	29	-88.013%
2026-04-21	39.9800	39.9800	39.8500	39.8500	+6.323%	6	22	-85.696%
2026-04-20	35.5000	37.4800	35.5000	37.4800	+0.888%	2	22	-84.792%
2026-04-17	31.4000	42.0600	31.4000	37.1500	+42.665%	33	23	-84.657%
2026-04-16	26.0400	26.0400	26.0400	26.0400	+18.687%	1	14	-78.111%
2026-04-15	21.9400	21.9400	21.9400	21.9400	+5.582%	1	14	-74.020%
2026-04-14	20.7800	20.7800	20.7800	20.7800	+15.125%	1	13	-72.570%
2026-04-08	18.3500	18.3500	18.0500	18.0500	+10.128%	2	12	-68.421%
2026-04-07	16.2000	16.3900	16.2000	16.3900	-8.843%	12	11	-65.223%
2026-04-06	17.9800	17.9800	17.9800	17.9800	0.000%	10	10	-68.298%