Dark

MSTR20261120C180
MSTR Nov 20 2026 180.00 Call (MSTR261120C00180000)
option OPRA

EOD

Aug 20, 2026

4.80+57.377%(+1.75)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.2000	5.1000	3.9700	4.8000	+57.377%	201	949	0.000%
2026-08-19	2.0400	3.5500	2.0400	3.0500	+74.286%	29	885	+57.377%
2026-08-18	1.8900	1.8900	1.6600	1.7500	-10.256%	34	899	+174.286%
2026-08-17	1.5800	2.1000	1.5800	1.9500	+11.429%	426	888	+146.154%
2026-08-14	1.7100	1.7500	1.5700	1.7500	-7.895%	50	592	+174.286%
2026-08-13	1.9000	1.9000	1.9000	1.9000	+11.765%	9	570	+152.632%
2026-08-12	2.0300	2.0300	1.7000	1.7000	-10.526%	4	566	+182.353%
2026-08-11	1.9000	1.9000	1.9000	1.9000	-11.215%	1	567	+152.632%
2026-08-10	2.1400	2.2000	2.1100	2.1400	-27.458%	268	567	+124.299%
2026-08-07	2.5600	2.9500	2.5600	2.9500	+26.068%	2	367	+62.712%
2026-08-04	2.1800	2.3400	2.1800	2.3400	+8.333%	15	367	+105.128%
2026-08-03	2.1600	2.1600	2.1600	2.1600	+1.408%	2	362	+122.222%
2026-07-31	1.8000	2.1300	1.8000	2.1300	-18.077%	12	360	+125.352%
2026-07-30	2.6000	2.6000	2.6000	2.6000	-9.091%	1	360	+84.615%
2026-07-29	2.6700	3.0000	2.6000	2.8600	+5.926%	4	360	+67.832%
2026-07-28	2.6000	2.7000	2.6000	2.7000	-10.299%	3	360	+77.778%
2026-07-27	3.0500	3.0500	3.0100	3.0100	+3.082%	4	362	+59.468%
2026-07-23	3.3000	3.3000	2.9000	2.9200	-28.780%	8	358	+64.384%
2026-07-21	4.7000	4.7000	4.1000	4.1000	+12.329%	14	359	+17.073%
2026-07-20	3.6500	3.6500	3.6500	3.6500	+10.606%	2	347	+31.507%
2026-07-17	3.3000	3.3000	3.3000	3.3000	-27.632%	12	349	+45.455%
2026-07-15	4.8200	4.8200	4.5600	4.5600	+1.333%	2	350	+5.263%
2026-07-14	4.2000	4.5000	4.2000	4.5000	+21.622%	4	350	+6.667%
2026-07-13	3.4500	3.7200	3.4500	3.7000	-3.896%	14	351	+29.730%
2026-07-10	4.9700	4.9700	3.8500	3.8500	-16.122%	5	352	+24.675%
2026-07-09	4.2900	4.5900	4.2900	4.5900	+3.146%	2	349	+4.575%
2026-07-08	4.5500	4.5500	4.4500	4.4500	-29.365%	6	349	+7.865%
2026-07-06	5.7300	6.3000	5.6000	6.3000	+5.705%	106	348	-23.810%
2026-07-02	5.9100	6.4500	5.7000	5.9600	+13.524%	13	339	-19.463%
2026-07-01	4.8000	5.2500	4.8000	5.2500	+29.630%	5	339	-8.571%
2026-06-30	4.0500	4.0500	4.0500	4.0500	-5.814%	1	335	+18.519%
2026-06-29	3.6500	4.6000	3.4000	4.3000	+16.216%	42	336	+11.628%
2026-06-26	4.2000	4.2000	3.7000	3.7000	-9.756%	12	312	+29.730%
2026-06-25	4.1500	4.3000	4.1000	4.1000	-20.696%	54	318	+17.073%
2026-06-24	6.2800	6.2800	5.0000	5.1700	-16.343%	70	286	-7.157%
2026-06-23	7.0000	7.0000	6.1800	6.1800	-12.340%	10	255	-22.330%
2026-06-22	8.5000	8.5000	7.0500	7.0500	-18.497%	13	260	-31.915%
2026-06-18	8.6100	8.6500	8.0700	8.6500	-19.159%	4	268	-44.509%
2026-06-17	11.0000	11.0000	10.6300	10.7000	-4.036%	39	268	-55.140%
2026-06-16	12.8800	12.8800	11.1500	11.1500	-26.645%	12	268	-56.951%
2026-06-15	15.5500	15.5500	14.0000	15.2000	+30.584%	14	256	-68.421%
2026-06-12	11.1000	12.9900	11.1000	11.6400	+14.342%	34	244	-58.763%
2026-06-11	9.9800	10.1800	9.2500	10.1800	+1.597%	39	248	-52.849%
2026-06-10	11.2000	11.2000	10.0200	10.0200	-9.074%	20	220	-52.096%
2026-06-09	12.9400	12.9400	10.4200	11.0200	-12.540%	15	209	-56.443%
2026-06-05	13.0000	13.8400	11.4200	12.6000	-13.283%	103	210	-61.905%
2026-06-04	15.0600	16.1000	14.5300	14.5300	-5.033%	7	203	-66.965%
2026-06-03	17.8000	17.8000	15.3000	15.3000	-14.953%	30	200	-68.627%
2026-06-02	18.7800	19.0000	17.0000	17.9900	-26.421%	44	190	-73.319%
2026-06-01	22.5800	24.4500	22.2500	24.4500	+6.769%	31	187	-80.368%
2026-05-28	19.9300	23.4000	19.7500	22.9000	-2.760%	13	185	-79.039%
2026-05-27	24.3900	24.3900	23.5500	23.5500	-10.456%	7	184	-79.618%
2026-05-26	27.3900	27.3900	26.3000	26.3000	-1.609%	16	184	-81.749%
2026-05-22	28.4300	28.4300	26.7300	26.7300	-12.361%	3	191	-82.043%
2026-05-21	29.7000	30.5000	29.7000	30.5000	-3.785%	20	190	-84.262%
2026-05-20	31.4000	32.9500	31.4000	31.7000	+5.491%	10	190	-84.858%
2026-05-19	30.0500	30.0500	30.0500	30.0500	-2.562%	1	181	-84.027%
2026-05-18	32.0500	32.3500	30.3000	30.8400	-18.949%	23	181	-84.436%
2026-05-15	41.0000	41.0000	36.3100	38.0500	-15.256%	54	181	-87.385%
2026-05-14	38.5000	49.7500	37.6000	44.9000	+16.021%	71	171	-89.310%
2026-05-13	38.6500	39.8000	37.2800	38.7000	-8.229%	65	144	-87.597%
2026-05-12	45.0000	45.0000	41.7500	42.1700	-15.542%	9	144	-88.618%
2026-05-11	43.3400	50.1000	43.3400	49.9300	+15.445%	4	144	-90.387%
2026-05-08	41.0000	43.2500	40.6000	43.2500	+9.494%	13	142	-88.902%
2026-05-07	41.7500	41.7500	38.0500	39.5000	-10.775%	25	145	-87.848%
2026-05-05	47.0000	47.0000	44.2700	44.2700	+2.953%	11	131	-89.157%
2026-05-04	41.9000	44.2000	41.9000	43.0000	+6.042%	16	131	-88.837%
2026-05-01	36.3900	40.5500	36.3900	40.5500	+22.879%	22	139	-88.163%
2026-04-28	32.5000	33.0000	30.9000	33.0000	-8.587%	11	139	-85.455%
2026-04-27	36.2500	36.2500	36.1000	36.1000	-1.096%	4	132	-86.704%
2026-04-24	40.6500	40.6500	36.5000	36.5000	-3.080%	8	132	-86.849%
2026-04-23	42.0000	42.7400	37.5500	37.6600	-11.284%	42	124	-87.254%
2026-04-22	40.0000	44.3900	39.9800	42.4500	+21.668%	102	108	-88.693%
2026-04-21	36.4000	36.4000	34.8900	34.8900	-3.218%	14	110	-86.242%
2026-04-20	33.6000	36.0500	33.2500	36.0500	-1.825%	4	110	-86.685%
2026-04-17	26.3500	37.7200	26.3500	36.7200	+58.276%	83	110	-86.928%
2026-04-16	23.2000	23.2000	23.2000	23.2000	+27.263%	3	32	-79.310%
2026-04-14	19.8000	19.8000	18.2300	18.2300	+17.084%	17	35	-73.670%
2026-04-13	15.3000	15.5700	15.3000	15.5700	+3.800%	11	24	-69.171%
2026-04-10	15.0000	15.0000	15.0000	15.0000	-3.038%	6	20	-68.000%
2026-04-08	16.4000	16.4000	15.4700	15.4700	+9.561%	5	20	-68.972%
2026-04-07	14.3000	14.3000	14.1200	14.1200	-11.750%	31	15	-66.006%
2026-04-06	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	-70.000%