Dark

MSTR20261120C250
MSTR Nov 20 2026 250.00 Call (MSTR261120C00250000)
option OPRA

EOD

Aug 20, 2026

1.75+59.091%(+0.65)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3300	1.7500	1.3300	1.7500	+59.091%	83	980	0.000%
2026-08-19	0.7200	1.3000	0.6400	1.1000	+103.704%	363	980	+59.091%
2026-08-18	0.6500	0.6500	0.5400	0.5400	-10.000%	21	685	+224.074%
2026-08-17	0.6200	0.6200	0.6000	0.6000	0.000%	120	667	+191.667%
2026-08-14	0.6000	0.6000	0.6000	0.6000	-11.765%	1	553	+191.667%
2026-08-13	0.5900	0.6800	0.4400	0.6800	+17.241%	3	552	+157.353%
2026-08-12	0.5800	0.5800	0.5800	0.5800	-27.500%	12	552	+201.724%
2026-08-11	0.6100	0.8000	0.6100	0.8000	+19.403%	24	549	+118.750%
2026-08-10	0.9200	0.9200	0.6700	0.6700	-6.944%	64	545	+161.194%
2026-08-07	0.7200	0.7200	0.7200	0.7200	-6.494%	40	517	+143.056%
2026-08-05	0.7700	0.7700	0.7700	0.7700	0.000%	3	498	+127.273%
2026-08-04	0.7600	0.7700	0.7600	0.7700	+16.667%	281	495	+127.273%
2026-08-03	0.6600	0.6600	0.6600	0.6600	-37.143%	1	477	+165.152%
2026-07-27	1.0500	1.0500	1.0500	1.0500	-6.250%	5	477	+66.667%
2026-07-23	1.2200	1.2200	1.1200	1.1200	-25.333%	5	477	+56.250%
2026-07-21	1.5600	1.5600	1.5000	1.5000	+7.143%	13	477	+16.667%
2026-07-20	1.2000	1.4500	1.2000	1.4000	-17.160%	207	473	+25.000%
2026-07-15	1.9500	1.9500	1.6900	1.6900	+5.625%	8	402	+3.550%
2026-07-14	1.5400	1.6000	1.5400	1.6000	+22.137%	21	402	+9.375%
2026-07-10	1.7000	1.7000	1.3100	1.3100	-30.319%	2	401	+33.588%
2026-07-09	1.8800	1.8800	1.8800	1.8800	-4.569%	1	401	-6.915%
2026-07-08	1.9700	1.9700	1.9700	1.9700	-14.719%	11	402	-11.168%
2026-07-02	2.3100	2.3100	2.3100	2.3100	+7.442%	2	414	-24.242%
2026-07-01	1.6000	2.1800	1.6000	2.1500	+36.076%	12	414	-18.605%
2026-06-30	1.4000	1.5800	1.4000	1.5800	-0.629%	22	418	+10.759%
2026-06-29	1.4700	1.6100	1.4700	1.5900	-8.621%	9	433	+10.063%
2026-06-26	1.8000	1.8000	1.7400	1.7400	-13.000%	7	440	+0.575%
2026-06-25	2.0000	2.0000	2.0000	2.0000	-16.667%	5	446	-12.500%
2026-06-24	2.4000	2.5000	2.3400	2.4000	-15.789%	6	451	-27.083%
2026-06-23	2.8500	2.8500	2.8500	2.8500	-21.918%	1	451	-38.596%
2026-06-22	3.9000	3.9000	3.6500	3.6500	+2.817%	8	451	-52.055%
2026-06-18	3.7000	3.9500	3.3900	3.5500	-18.391%	24	467	-50.704%
2026-06-17	4.3500	4.3500	4.3500	4.3500	-8.805%	1	467	-59.770%
2026-06-16	4.8500	4.9000	4.7700	4.7700	+2.581%	57	467	-63.312%
2026-06-12	4.5000	4.6500	4.5000	4.6500	+12.048%	6	428	-62.366%
2026-06-11	4.1500	4.1500	4.1500	4.1500	-13.721%	1	429	-57.831%
2026-06-10	5.0100	5.0100	4.7000	4.8100	-1.837%	8	430	-63.617%
2026-06-09	5.8000	5.8000	4.9000	4.9000	-22.835%	17	431	-64.286%
2026-06-08	6.3500	6.3500	6.3500	6.3500	+15.036%	1	416	-72.441%
2026-06-05	6.2500	6.2500	5.4700	5.5200	-27.368%	25	417	-68.297%
2026-06-04	6.8000	7.6000	6.2500	7.6000	+2.703%	13	420	-76.974%
2026-06-03	8.1000	8.1000	7.4000	7.4000	-8.642%	9	422	-76.351%
2026-06-02	8.8000	8.8000	8.0300	8.1000	-28.191%	246	413	-78.395%
2026-06-01	9.9200	11.2800	9.9200	11.2800	-13.231%	7	422	-84.486%
2026-05-29	10.2500	13.0000	10.2000	13.0000	+44.444%	3	423	-86.538%
2026-05-28	8.7300	9.0000	8.5400	9.0000	-14.286%	147	421	-80.556%
2026-05-27	11.0000	11.2000	10.5000	10.5000	-18.919%	10	277	-83.333%
2026-05-26	13.5500	13.5500	12.9500	12.9500	-5.128%	2	279	-86.486%
2026-05-21	13.6000	13.6500	13.6000	13.6500	-4.545%	2	279	-87.179%
2026-05-19	14.3000	14.3000	14.3000	14.3000	+3.249%	1	279	-87.762%
2026-05-18	15.0500	15.0500	13.8500	13.8500	-28.461%	3	278	-87.365%
2026-05-15	20.6000	20.7500	18.2400	19.3600	-11.070%	55	278	-90.961%
2026-05-14	21.5500	21.7700	21.3700	21.7700	+11.071%	4	295	-91.961%
2026-05-13	20.2000	20.2000	18.9900	19.6000	-1.259%	17	298	-91.071%
2026-05-12	23.5000	23.5000	19.8500	19.8500	-22.491%	9	298	-91.184%
2026-05-11	20.8500	25.6100	20.8500	25.6100	+14.076%	5	298	-93.167%
2026-05-08	19.3800	22.4500	19.3800	22.4500	+18.783%	18	297	-92.205%
2026-05-07	20.7800	20.7800	18.9000	18.9000	-14.091%	3	286	-90.741%
2026-05-06	21.5000	22.0000	21.5000	22.0000	-2.222%	7	286	-92.045%
2026-05-05	23.9300	23.9300	22.5000	22.5000	-1.012%	12	279	-92.222%
2026-05-04	20.5800	22.7300	20.5800	22.7300	+19.255%	14	271	-92.301%
2026-05-01	17.8000	20.0000	17.8000	19.0600	+42.558%	3	266	-90.818%
2026-04-29	14.6500	14.6500	13.3500	13.3700	-14.841%	53	266	-86.911%
2026-04-28	16.0000	16.0000	15.3500	15.7000	-13.260%	78	214	-88.854%
2026-04-27	18.0000	18.1000	18.0000	18.1000	-5.974%	4	137	-90.331%
2026-04-23	19.3000	19.3000	19.2500	19.2500	-11.899%	16	137	-90.909%
2026-04-22	20.2500	23.4500	20.2500	21.8500	+20.386%	35	148	-91.991%
2026-04-21	18.3000	18.9200	18.1500	18.1500	-1.359%	24	140	-90.358%
2026-04-20	16.1000	18.4000	15.8500	18.4000	+8.235%	6	146	-90.489%
2026-04-17	14.8500	19.2500	14.8500	17.0000	+94.286%	139	142	-89.706%
2026-04-16	8.7000	8.7500	8.7000	8.7500	-1.685%	2	122	-80.000%
2026-04-14	7.0000	9.2500	7.0000	8.9000	+35.053%	161	120	-80.337%
2026-04-13	6.3900	6.5900	6.3000	6.5900	+1.385%	9	48	-73.445%
2026-04-10	6.4800	6.5000	6.4800	6.5000	+1.562%	6	40	-73.077%
2026-04-09	6.4000	6.4000	6.4000	6.4000	-0.312%	10	39	-72.656%
2026-04-08	6.5000	6.5000	6.4200	6.4200	+4.221%	25	39	-72.741%
2026-04-07	5.9500	6.1600	5.9500	6.1600	-11.111%	9	16	-71.591%
2026-04-06	6.6600	6.9300	6.6600	6.9300	+11.415%	5	10	-74.747%
2026-04-02	6.2500	6.2500	6.0000	6.2200	0.000%	6	0	-71.865%