Dark

MSTR20261016C100
MSTR Oct 16 2026 100.00 Call (MSTR261016C00100000)
option OPRA

EOD

Aug 20, 2026

20.50+41.379%(+6.00)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.0500	21.0500	17.4500	20.5000	+41.379%	193	1,576	0.000%
2026-08-19	8.8100	17.0000	8.8100	14.5000	+76.829%	565	1,652	+41.379%
2026-08-18	9.7000	10.6500	8.2000	8.2000	-23.149%	258	1,664	+150.000%
2026-08-17	9.2000	11.1000	8.7500	10.6700	+29.333%	502	1,511	+92.127%
2026-08-14	9.5000	9.5000	7.7800	8.2500	-24.103%	351	1,325	+148.485%
2026-08-13	10.0000	11.8000	9.2000	10.8700	+14.421%	265	1,222	+88.592%
2026-08-12	11.1500	11.2000	9.5000	9.5000	-9.524%	432	1,200	+115.789%
2026-08-11	12.0000	12.4000	10.1000	10.5000	-8.696%	371	1,114	+95.238%
2026-08-10	13.0500	13.5500	11.0000	11.5000	-14.179%	171	939	+78.261%
2026-08-07	14.4000	16.7000	11.5200	13.4000	+19.643%	422	950	+52.985%
2026-08-06	11.8500	12.7800	11.0000	11.2000	-15.789%	274	927	+83.036%
2026-08-05	12.5000	13.4000	12.1000	13.3000	+4.314%	417	756	+54.135%
2026-08-04	11.0000	12.7500	10.8000	12.7500	+13.738%	154	632	+60.784%
2026-08-03	10.1000	11.7500	10.1000	11.2100	-0.532%	113	607	+82.872%
2026-07-31	11.6500	12.0000	9.3500	11.2700	-17.254%	349	647	+81.899%
2026-07-30	12.4200	13.8400	12.4200	13.6200	+6.991%	135	558	+50.514%
2026-07-29	13.8100	14.9500	12.7300	12.7300	-10.979%	23	556	+61.037%
2026-07-28	13.0000	14.3000	13.0000	14.3000	-5.797%	17	556	+43.357%
2026-07-27	14.0000	15.2600	13.7000	15.1800	+27.563%	72	545	+35.046%
2026-07-24	12.5000	12.5000	10.8700	11.9000	-9.848%	84	540	+72.269%
2026-07-23	14.1000	14.5000	12.4000	13.2000	-20.000%	194	571	+55.303%
2026-07-22	16.9500	17.6500	16.3600	16.5000	-5.444%	111	640	+24.242%
2026-07-21	17.5000	20.0000	17.0500	17.4500	+12.872%	299	680	+17.479%
2026-07-20	14.8500	17.4500	14.8500	15.4600	+8.112%	80	475	+32.600%
2026-07-17	12.9500	14.4000	12.6000	14.3000	-2.055%	98	427	+43.357%
2026-07-16	14.9000	15.0500	14.3500	14.6000	-16.428%	48	434	+40.411%
2026-07-15	18.5100	19.8500	16.2500	17.4700	+2.164%	46	415	+17.344%
2026-07-14	16.5000	17.1000	15.8400	17.1000	+23.913%	47	413	+19.883%
2026-07-13	13.9100	14.4000	13.1600	13.8000	-8.000%	35	410	+48.551%
2026-07-10	18.3700	18.4500	14.8200	15.0000	-8.481%	45	410	+36.667%
2026-07-09	16.8300	16.8300	15.7300	16.3900	+1.173%	15	402	+25.076%
2026-07-08	16.0900	16.4900	15.5700	16.2000	-14.737%	10	396	+26.543%
2026-07-07	20.9200	21.5800	18.6400	19.0000	-9.524%	40	399	+7.895%
2026-07-06	17.5000	21.8500	17.5000	21.0000	+2.689%	69	380	-2.381%
2026-07-02	19.4000	22.0100	19.1600	20.4500	+23.939%	130	364	+0.244%
2026-07-01	14.4000	19.4300	14.4000	16.5000	+27.021%	173	364	+24.242%
2026-06-30	12.5000	13.5000	11.9000	12.9900	-13.400%	78	301	+57.814%
2026-06-29	13.0000	16.8700	11.5000	15.0000	+24.481%	184	304	+36.667%
2026-06-26	12.3100	14.1000	12.0000	12.0500	-12.364%	39	272	+70.124%
2026-06-25	14.3900	15.1500	13.5500	13.7500	-19.118%	174	260	+49.091%
2026-06-24	19.0500	19.1500	16.4000	17.0000	-20.188%	93	196	+20.588%
2026-06-23	21.6000	21.7000	21.2000	21.3000	-12.092%	6	143	-3.756%
2026-06-22	27.8000	27.8000	24.2300	24.2300	-8.324%	32	137	-15.394%
2026-06-18	28.4500	28.4500	26.4300	26.4300	-14.549%	7	151	-22.437%
2026-06-17	30.9300	30.9300	30.9300	30.9300	-13.627%	5	151	-33.721%
2026-06-16	38.1700	38.1700	35.8100	35.8100	-16.488%	6	151	-42.753%
2026-06-15	45.3000	45.3000	42.8800	42.8800	+19.111%	24	147	-52.192%
2026-06-12	32.6900	37.0000	32.6900	36.0000	+10.429%	87	153	-43.056%
2026-06-11	32.3200	32.6000	32.3200	32.6000	+5.161%	5	151	-37.117%
2026-06-10	33.9400	33.9400	31.0000	31.0000	-4.173%	4	150	-33.871%
2026-06-09	32.6000	32.6000	32.0000	32.3500	-19.427%	40	146	-36.631%
2026-06-08	40.0000	41.0000	40.0000	40.1500	+17.915%	13	121	-48.941%
2026-06-05	36.0000	36.0000	32.0500	34.0500	-17.153%	29	130	-39.794%
2026-06-04	42.6500	42.6500	41.1000	41.1000	-8.565%	4	111	-50.122%
2026-06-03	44.7500	44.9500	43.2000	44.9500	-3.333%	21	108	-54.394%
2026-06-02	48.6700	49.5000	46.5000	46.5000	-25.955%	11	99	-55.914%
2026-05-27	64.0000	64.0000	62.6600	62.8000	-13.736%	3	92	-67.357%
2026-05-19	72.8000	72.8000	72.8000	72.8000	-2.478%	6	90	-71.841%
2026-04-30	74.5000	74.6500	74.5000	74.6500	+8.582%	2	84	-72.539%
2026-04-29	68.7500	68.7500	68.7500	68.7500	-8.309%	1	82	-70.182%
2026-04-28	72.4000	74.9800	72.4000	74.9800	-14.269%	3	81	-72.659%
2026-04-22	87.4600	87.4600	87.4600	87.4600	+16.691%	9	79	-76.561%
2026-04-17	74.9000	74.9500	74.9000	74.9500	+25.230%	4	70	-72.648%
2026-04-16	56.0500	59.8500	56.0500	59.8500	+17.468%	23	70	-65.748%
2026-04-15	51.5000	51.5000	50.9500	50.9500	+1.697%	2	47	-59.764%
2026-04-14	50.2000	50.2000	50.1000	50.1000	+35.625%	2	46	-59.082%
2026-04-02	37.1500	37.1500	36.9400	36.9400	-9.924%	2	46	-44.505%
2026-04-01	41.0100	41.0100	41.0100	41.0100	+2.885%	1	46	-50.012%
2026-03-31	37.1500	39.8600	37.1500	39.8600	-1.239%	4	46	-48.570%
2026-03-30	40.3600	40.3600	40.3600	40.3600	-23.124%	4	50	-49.207%
2026-03-26	52.5000	52.5000	52.5000	52.5000	-2.742%	1	50	-60.952%
2026-03-25	53.9800	53.9800	53.9800	53.9800	+1.466%	4	50	-62.023%
2026-03-23	53.2000	53.2000	53.2000	53.2000	-16.352%	14	46	-61.466%
2026-03-17	63.8500	63.8500	63.6000	63.6000	+9.466%	2	39	-67.767%
2026-03-13	58.1000	58.1000	58.1000	58.1000	+7.792%	1	40	-64.716%
2026-03-03	50.8000	53.9000	50.8000	53.9000	-3.214%	42	39	-61.967%
2026-02-25	55.6500	55.6900	55.6500	55.6900	+23.893%	4	21	-63.189%
2026-02-24	44.8500	44.9500	44.8500	44.9500	-3.541%	40	21	-54.394%
2026-02-23	46.7500	46.7500	46.6000	46.6000	0.000%	3	1	-56.009%