Dark

MSTR20261120C200
MSTR Nov 20 2026 200.00 Call (MSTR261120C00200000)
option OPRA

EOD

Aug 20, 2026

3.40+57.407%(+1.24)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.9000	3.6000	2.7700	3.4000	+57.407%	190	1,697	0.000%
2026-08-19	1.2500	2.6000	1.2500	2.1600	+92.857%	1,025	1,656	+57.407%
2026-08-18	1.2600	1.3700	1.1200	1.1200	-12.500%	21	839	+203.571%
2026-08-17	1.3000	1.4800	1.2800	1.2800	+16.364%	164	822	+165.625%
2026-08-14	1.2000	1.2000	1.0800	1.1000	-24.138%	314	721	+209.091%
2026-08-13	1.2300	1.4500	1.2000	1.4500	+20.833%	17	1,020	+134.483%
2026-08-12	1.3800	1.3800	1.1700	1.2000	-6.250%	22	1,014	+183.333%
2026-08-11	1.4900	1.5000	1.2700	1.2800	-12.925%	93	1,014	+165.625%
2026-08-10	1.4600	1.5500	1.4600	1.4700	-5.161%	10	1,002	+131.293%
2026-08-07	1.7100	2.0300	1.4800	1.5500	+12.319%	226	1,004	+119.355%
2026-08-06	1.4400	1.5300	1.3800	1.3800	-15.337%	23	794	+146.377%
2026-08-05	1.5600	1.7000	1.5300	1.6300	-1.212%	81	776	+108.589%
2026-08-04	1.3800	1.6500	1.3800	1.6500	+13.793%	84	725	+106.061%
2026-08-03	1.5300	1.5300	1.4500	1.4500	+3.571%	57	663	+134.483%
2026-07-31	1.5000	1.5000	1.3400	1.4000	-24.324%	6	663	+142.857%
2026-07-30	1.6000	1.8500	1.6000	1.8500	+2.778%	24	659	+83.784%
2026-07-29	1.8600	1.9900	1.8000	1.8000	-4.255%	46	629	+88.889%
2026-07-28	1.8500	2.0000	1.8500	1.8800	-14.932%	286	626	+80.851%
2026-07-27	2.2500	2.3000	2.1000	2.2100	+19.459%	35	684	+53.846%
2026-07-24	1.9000	2.0000	1.7600	1.8500	-11.905%	276	684	+83.784%
2026-07-23	2.4300	2.4300	2.0600	2.1000	-27.835%	16	701	+61.905%
2026-07-21	2.9700	3.2500	2.9100	2.9100	+8.989%	36	707	+16.838%
2026-07-20	2.5700	2.9700	2.5700	2.6700	+10.331%	275	704	+27.341%
2026-07-17	2.3900	2.4200	2.3900	2.4200	-12.319%	28	502	+40.496%
2026-07-16	2.7500	3.0000	2.7500	2.7600	-13.750%	5	501	+23.188%
2026-07-15	3.8000	3.8000	3.2000	3.2000	-3.614%	31	501	+6.250%
2026-07-14	2.8800	3.4000	2.8800	3.3200	+25.283%	26	474	+2.410%
2026-07-13	2.6800	2.6800	2.5500	2.6500	-9.556%	5	486	+28.302%
2026-07-10	3.4900	3.5900	2.9300	2.9300	-6.984%	12	485	+16.041%
2026-07-09	3.5100	3.5100	3.1500	3.1500	-9.222%	68	484	+7.937%
2026-07-08	3.5000	3.5500	3.2500	3.4700	-19.114%	42	490	-2.017%
2026-07-07	4.2400	4.2900	4.2400	4.2900	-15.882%	5	482	-20.746%
2026-07-06	3.8800	5.1000	3.8800	5.1000	+10.870%	25	481	-33.333%
2026-07-02	4.4000	5.0900	4.3000	4.6000	+10.843%	33	480	-26.087%
2026-07-01	3.2500	4.1500	3.2500	4.1500	+40.678%	12	480	-18.072%
2026-06-30	2.5000	2.9500	2.2900	2.9500	-6.051%	51	476	+15.254%
2026-06-29	2.7000	3.5000	2.5100	3.1400	+14.182%	41	457	+8.280%
2026-06-26	3.0000	3.2000	2.7500	2.7500	-20.290%	119	480	+23.636%
2026-06-25	3.3000	3.8000	3.1100	3.4500	-12.658%	45	469	-1.449%
2026-06-24	4.4000	4.4000	3.7500	3.9500	-16.842%	55	451	-13.924%
2026-06-23	5.2500	5.4000	4.7500	4.7500	-13.163%	36	427	-28.421%
2026-06-22	8.0000	8.0000	5.4700	5.4700	-13.586%	43	424	-37.843%
2026-06-18	6.8400	6.8400	6.0300	6.3300	-16.159%	50	400	-46.288%
2026-06-17	8.1200	8.5100	7.5500	7.5500	-5.625%	7	400	-54.967%
2026-06-16	9.7600	9.7600	8.0000	8.0000	-23.077%	4	400	-57.500%
2026-06-15	11.2500	11.6300	10.3000	10.4000	+16.071%	9	399	-67.308%
2026-06-12	7.5500	10.0000	7.5500	8.9600	+9.402%	37	399	-62.054%
2026-06-11	7.8000	8.1900	7.0500	8.1900	-1.325%	28	371	-58.486%
2026-06-10	8.6700	8.7500	8.3000	8.3000	-1.775%	10	346	-59.036%
2026-06-09	10.1200	10.1200	7.9000	8.4500	-22.477%	18	343	-59.763%
2026-06-08	10.9700	10.9700	10.5500	10.9000	+11.795%	20	336	-68.807%
2026-06-05	10.7000	11.0000	9.0000	9.7500	-13.717%	156	348	-65.128%
2026-06-04	11.8700	12.4000	11.3000	11.3000	-7.755%	16	331	-69.912%
2026-06-03	13.6000	14.5000	12.2500	12.2500	-12.811%	100	328	-72.245%
2026-06-02	14.6800	14.7000	13.2500	14.0500	-20.397%	18	273	-75.801%
2026-06-01	17.3500	18.3100	17.1800	17.6500	-17.136%	36	272	-80.737%
2026-05-29	17.9000	21.8100	16.9700	21.3000	+18.006%	24	254	-84.038%
2026-05-28	14.4500	18.0600	14.4500	18.0500	-3.217%	19	257	-81.163%
2026-05-27	19.1600	19.4700	18.6500	18.6500	-12.769%	15	257	-81.769%
2026-05-26	22.7200	23.5000	21.3800	21.3800	+0.376%	12	257	-84.097%
2026-05-22	20.7000	21.7000	20.7000	21.3000	-10.240%	44	257	-84.038%
2026-05-21	23.7000	23.8000	23.0800	23.7300	-5.646%	10	277	-85.672%
2026-05-20	24.5000	25.1500	24.5000	25.1500	+3.797%	6	277	-86.481%
2026-05-19	24.5000	25.0000	24.2300	24.2300	-1.704%	7	266	-85.968%
2026-05-18	24.6900	25.1300	23.5000	24.6500	-20.943%	21	266	-86.207%
2026-05-15	33.9500	33.9500	29.3000	31.1800	-21.063%	60	266	-89.096%
2026-05-14	30.5800	39.9000	30.5800	39.5000	+24.019%	19	244	-91.392%
2026-05-13	32.0000	32.2700	31.8500	31.8500	-6.790%	5	231	-89.325%
2026-05-12	38.0000	38.0000	33.6500	34.1700	-18.894%	45	231	-90.050%
2026-05-11	36.8300	42.7800	34.3500	42.1300	+15.965%	123	231	-91.930%
2026-05-08	33.1200	36.3300	33.1200	36.3300	+15.333%	62	273	-90.641%
2026-05-07	34.3000	34.7000	31.5000	31.5000	-9.820%	44	242	-89.206%
2026-05-06	36.2900	36.2900	34.5000	34.9300	-7.347%	15	251	-90.266%
2026-05-05	36.7000	37.9300	35.2000	37.7000	+5.307%	40	243	-90.981%
2026-05-04	33.9500	37.3500	33.9500	35.8000	+9.648%	18	225	-90.503%
2026-05-01	30.0000	32.8500	29.4500	32.6500	+23.581%	71	211	-89.587%
2026-04-30	25.3500	26.4200	25.3500	26.4200	+19.819%	2	211	-87.131%
2026-04-29	26.0000	26.0000	22.0500	22.0500	-17.105%	24	209	-84.580%
2026-04-28	26.5500	26.6000	24.7100	26.6000	-10.438%	5	218	-87.218%
2026-04-27	29.0000	32.1300	29.0000	29.7000	+0.678%	44	217	-88.552%
2026-04-24	31.5000	31.5000	29.5000	29.5000	-6.379%	17	203	-88.475%
2026-04-23	32.3000	35.1500	31.5000	31.5100	-9.193%	24	199	-89.210%
2026-04-22	32.9600	36.1000	32.9600	34.7000	+29.623%	58	200	-90.202%
2026-04-21	28.5000	29.8300	26.7700	26.7700	-7.370%	18	176	-87.299%
2026-04-20	27.2000	29.5600	26.6000	28.9000	+2.810%	23	176	-88.235%
2026-04-17	21.9200	32.1500	21.9200	28.1100	+54.027%	205	173	-87.905%
2026-04-16	15.0000	18.2500	15.0000	18.2500	+20.066%	16	66	-81.370%
2026-04-15	15.0300	15.2000	15.0300	15.2000	-1.618%	14	57	-77.632%
2026-04-14	15.5500	15.5500	14.9500	15.4500	+41.743%	7	51	-77.994%
2026-04-13	11.1000	11.1000	10.9000	10.9000	-4.386%	3	50	-68.807%
2026-04-10	11.4500	11.5000	11.4000	11.4000	-6.327%	3	51	-70.175%
2026-04-09	12.4200	12.4800	12.1700	12.1700	+1.417%	14	49	-72.062%
2026-04-08	12.6500	12.9700	12.0000	12.0000	+9.091%	6	44	-71.667%
2026-04-07	11.2900	11.3300	10.7000	11.0000	-10.204%	102	44	-69.091%
2026-04-06	11.9700	12.2600	11.5000	12.2500	+16.889%	17	16	-72.245%
2026-04-02	10.6700	10.6700	10.4800	10.4800	0.000%	2	0	-67.557%