Dark

MSTR20261120C190
MSTR Nov 20 2026 190.00 Call (MSTR261120C00190000)
option OPRA

EOD

Aug 20, 2026

4.02+57.647%(+1.47)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.7500	4.0800	3.5000	4.0200	+57.647%	10	251	0.000%
2026-08-19	1.6800	2.5500	1.6800	2.5500	+93.182%	4	251	+57.647%
2026-08-18	1.4500	1.4600	1.3200	1.3200	-20.958%	11	251	+204.545%
2026-08-17	1.6900	1.6900	1.5500	1.6700	+28.462%	5	246	+140.719%
2026-08-14	1.3000	1.4500	1.2900	1.3000	-23.529%	69	245	+209.231%
2026-08-13	1.4000	1.7000	1.4000	1.7000	+7.595%	3	216	+136.471%
2026-08-12	1.7200	1.7200	1.3900	1.5800	-3.067%	14	216	+154.430%
2026-08-11	1.6300	1.6300	1.6300	1.6300	-9.444%	1	216	+146.626%
2026-08-10	2.0000	2.0000	1.8000	1.8000	-25.926%	4	216	+123.333%
2026-08-07	2.2600	2.4300	2.1000	2.4300	+43.787%	10	217	+65.432%
2026-08-06	1.6900	1.6900	1.6900	1.6900	-15.500%	1	219	+137.870%
2026-08-05	1.9500	2.0000	1.9500	2.0000	+11.111%	3	220	+101.000%
2026-08-03	1.8000	1.8000	1.8000	1.8000	+4.046%	4	219	+123.333%
2026-07-31	1.5800	1.7600	1.5800	1.7300	-21.719%	14	219	+132.370%
2026-07-30	2.2100	2.2100	2.2100	2.2100	+3.756%	1	227	+81.900%
2026-07-29	2.1300	2.1300	2.1300	2.1300	-19.318%	1	228	+88.732%
2026-07-28	2.6400	2.6400	2.6400	2.6400	+1.538%	1	228	+52.273%
2026-07-27	2.6000	2.6000	2.6000	2.6000	+17.117%	1	228	+54.615%
2026-07-24	2.0000	2.2200	2.0000	2.2200	-13.281%	3	227	+81.081%
2026-07-23	2.8700	2.8700	2.4600	2.5600	-23.582%	5	229	+57.031%
2026-07-22	3.2000	3.3500	3.2000	3.3500	+4.688%	6	232	+20.000%
2026-07-20	3.1000	3.2000	3.1000	3.2000	+30.612%	3	231	+25.625%
2026-07-17	2.4500	2.4500	2.4500	2.4500	-24.847%	2	231	+64.082%
2026-07-16	3.2600	3.2600	3.2600	3.2600	-13.067%	1	231	+23.313%
2026-07-15	4.0500	4.1000	3.5000	3.7500	+7.143%	5	232	+7.200%
2026-07-14	3.5000	3.5000	3.5000	3.5000	+2.041%	10	232	+14.857%
2026-07-10	4.1900	4.1900	3.4300	3.4300	-9.737%	43	242	+17.201%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-5.000%	1	241	+5.789%
2026-07-08	4.0500	4.0500	4.0000	4.0000	-26.606%	22	241	+0.500%
2026-07-07	5.4500	5.4500	5.4500	5.4500	+9.000%	2	230	-26.239%
2026-07-06	4.8500	5.0000	4.8500	5.0000	0.000%	9	230	-19.600%
2026-07-02	5.1500	5.1500	5.0000	5.0000	+4.167%	2	225	-19.600%
2026-07-01	4.5000	4.8000	4.5000	4.8000	+45.455%	3	225	-16.250%
2026-06-30	3.3000	3.3000	3.3000	3.3000	-1.786%	10	224	+21.818%
2026-06-29	3.4600	3.4600	2.9800	3.3600	-1.754%	7	214	+19.643%
2026-06-26	3.4200	3.6000	3.2500	3.4200	-7.065%	22	213	+17.544%
2026-06-25	3.9000	4.0500	3.6800	3.6800	-22.034%	3	213	+9.239%
2026-06-24	4.7000	4.8000	4.7000	4.7200	-18.621%	3	215	-14.831%
2026-06-23	6.4000	6.4000	5.8000	5.8000	-7.496%	3	216	-30.690%
2026-06-22	6.4500	6.5000	6.2700	6.2700	-16.400%	10	218	-35.885%
2026-06-18	7.4300	7.5000	7.1000	7.5000	-11.348%	13	214	-46.400%
2026-06-17	8.4600	8.4600	8.4600	8.4600	-12.241%	1	214	-52.482%
2026-06-16	10.3000	10.3000	9.6400	9.6400	-17.957%	2	214	-58.299%
2026-06-15	13.3100	13.3100	11.7500	11.7500	+15.764%	2	214	-65.787%
2026-06-12	9.5900	11.5200	9.5900	10.1500	+27.673%	73	212	-60.394%
2026-06-11	7.9500	7.9500	7.9500	7.9500	-8.621%	1	171	-49.434%
2026-06-10	9.8600	9.8800	8.7000	8.7000	-9.657%	3	171	-53.793%
2026-06-09	9.1500	9.7000	9.1500	9.6300	-8.979%	6	170	-58.255%
2026-06-05	10.6400	10.6400	10.5800	10.5800	-19.360%	9	165	-62.004%
2026-06-04	13.9000	13.9000	13.0700	13.1200	-4.234%	4	173	-69.360%
2026-06-03	15.7500	15.7500	13.7000	13.7000	-12.961%	40	172	-70.657%
2026-06-02	15.5000	16.0300	15.5000	15.7400	-27.798%	19	157	-74.460%
2026-06-01	19.2100	21.8000	19.2100	21.8000	-11.418%	5	155	-81.560%
2026-05-29	19.8100	24.6100	19.8100	24.6100	+34.481%	10	158	-83.665%
2026-05-28	17.3200	19.2000	17.3200	18.3000	-12.272%	24	156	-78.033%
2026-05-27	21.5500	21.9000	20.8600	20.8600	-13.083%	13	168	-80.729%
2026-05-22	24.0000	24.0000	24.0000	24.0000	-7.692%	10	173	-83.250%
2026-05-21	27.6000	27.6000	26.0000	26.0000	-5.967%	30	163	-84.538%
2026-05-19	27.9800	27.9800	27.6500	27.6500	+1.729%	2	163	-85.461%
2026-05-18	27.9300	27.9300	26.0500	27.1800	-23.220%	18	144	-85.210%
2026-05-15	34.0900	35.4000	32.7100	35.4000	-19.325%	55	144	-88.644%
2026-05-14	36.4400	45.0000	36.4400	43.8800	+22.399%	79	148	-90.839%
2026-05-13	36.7500	36.7500	35.8500	35.8500	-5.955%	16	125	-88.787%
2026-05-12	42.0000	42.0000	38.1200	38.1200	-17.916%	5	125	-89.454%
2026-05-11	40.6100	46.4400	39.6300	46.4400	+16.158%	55	125	-91.344%
2026-05-08	35.0000	41.0000	35.0000	39.9800	-0.794%	27	131	-89.945%
2026-05-06	40.1700	40.4800	38.9900	40.3000	-0.739%	56	137	-90.025%
2026-05-05	42.5200	42.5200	40.0000	40.6000	+0.895%	42	114	-90.099%
2026-05-04	38.1200	40.3400	37.8500	40.2400	+11.314%	25	84	-90.010%
2026-05-01	34.2200	36.1500	34.2200	36.1500	+50.000%	10	71	-88.880%
2026-04-29	25.6700	25.6700	24.1000	24.1000	-17.040%	12	71	-83.320%
2026-04-28	27.6600	29.0500	27.6600	29.0500	-13.798%	8	68	-86.162%
2026-04-24	33.7500	33.7500	33.7000	33.7000	-1.663%	2	64	-88.071%
2026-04-23	37.9400	38.5800	34.2700	34.2700	-8.905%	10	63	-88.270%
2026-04-22	36.0700	39.3000	36.0700	37.6200	+24.240%	35	62	-89.314%
2026-04-20	28.9400	30.3000	27.8500	30.2800	+0.431%	15	51	-86.724%
2026-04-17	24.7000	34.4400	24.7000	30.1500	+84.178%	55	47	-86.667%
2026-04-15	16.3700	16.3700	16.3700	16.3700	+21.891%	7	8	-75.443%
2026-04-13	13.4300	13.4300	13.4300	13.4300	-0.519%	2	4	-70.067%
2026-04-10	13.5000	13.5000	13.5000	13.5000	+8.521%	1	3	-70.222%
2026-04-07	12.8100	12.8100	12.4400	12.4400	+2.387%	4	2	-67.685%
2026-04-02	12.6600	12.6600	12.1500	12.1500	0.000%	2	0	-66.914%