Dark

MSTR20261016C110
MSTR Oct 16 2026 110.00 Call (MSTR261016C00110000)
option OPRA

EOD

Aug 20, 2026

15.46+47.238%(+4.96)368

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.5000	16.0500	13.0000	15.4600	+47.238%	368	2,344	0.000%
2026-08-19	5.8000	12.1400	5.8000	10.5000	+92.661%	633	2,304	+47.238%
2026-08-18	6.3500	7.2000	5.4400	5.4500	-24.620%	225	2,209	+183.670%
2026-08-17	6.5000	7.5600	6.1000	7.2300	+33.889%	174	2,083	+113.831%
2026-08-14	6.5200	6.5200	5.1500	5.4000	-26.829%	500	2,149	+186.296%
2026-08-13	6.2700	8.0500	6.0500	7.3800	+14.419%	927	1,797	+109.485%
2026-08-12	7.3500	7.3500	6.4500	6.4500	-6.522%	136	1,084	+139.690%
2026-08-11	8.2500	8.6000	6.9000	6.9000	-13.750%	85	996	+124.058%
2026-08-10	9.2000	9.6000	7.7000	8.0000	-14.347%	468	973	+93.250%
2026-08-07	10.0000	11.8800	8.0000	9.3400	+16.750%	773	1,084	+65.525%
2026-08-06	8.9500	8.9500	7.8000	8.0000	-14.894%	156	813	+93.250%
2026-08-05	9.0500	9.7000	8.8200	9.4000	+1.512%	537	877	+64.468%
2026-08-04	7.8000	9.3000	7.4500	9.2600	+12.379%	292	753	+66.955%
2026-08-03	7.0000	8.5000	7.0000	8.2400	+3.000%	35	610	+87.621%
2026-07-31	8.2500	8.4000	6.4500	8.0000	-19.192%	144	582	+93.250%
2026-07-30	9.0000	9.9000	9.0000	9.9000	+15.116%	17	520	+56.162%
2026-07-29	9.2500	11.3600	8.6000	8.6000	-11.340%	40	509	+79.767%
2026-07-28	9.2000	10.7100	9.2000	9.7000	-13.701%	86	524	+59.381%
2026-07-27	10.0600	11.4400	10.0000	11.2400	+29.195%	19	560	+37.544%
2026-07-24	9.1600	9.1600	8.0000	8.7000	-10.309%	149	558	+77.701%
2026-07-23	10.4700	10.4700	9.3500	9.7000	-19.835%	104	484	+59.381%
2026-07-22	13.1000	13.5000	12.1000	12.1000	-10.370%	7	468	+27.769%
2026-07-21	13.6400	15.2500	13.2200	13.5000	+5.058%	27	465	+14.519%
2026-07-20	11.7700	13.5000	11.7700	12.8500	+15.247%	13	459	+20.311%
2026-07-17	10.3000	11.1800	10.1800	11.1500	-0.090%	29	448	+38.655%
2026-07-16	11.7900	11.7900	10.8600	11.1600	-12.744%	12	432	+38.530%
2026-07-15	13.9000	14.9900	12.7900	12.7900	-4.552%	34	424	+20.876%
2026-07-14	11.8000	13.4000	11.8000	13.4000	+29.469%	35	423	+15.373%
2026-07-13	10.4000	10.7100	9.8000	10.3500	-10.467%	22	414	+49.372%
2026-07-10	13.3000	13.3000	11.5600	11.5600	-6.999%	6	422	+33.737%
2026-07-09	13.4000	13.4000	12.4300	12.4300	-4.385%	11	422	+24.377%
2026-07-08	12.5500	13.0000	12.3500	13.0000	-12.752%	21	418	+18.923%
2026-07-07	16.7800	17.3000	14.4600	14.9000	-12.865%	25	426	+3.758%
2026-07-06	15.8800	18.6200	15.6700	17.1000	+2.703%	46	425	-9.591%
2026-07-02	17.5000	17.8200	15.5000	16.6500	+13.188%	88	355	-7.147%
2026-07-01	11.7000	14.7800	11.7000	14.7100	+47.100%	17	355	+5.099%
2026-06-30	9.4000	10.5000	9.1500	10.0000	-20.446%	39	353	+54.600%
2026-06-29	10.5000	13.1600	9.3400	12.5700	+34.727%	57	340	+22.991%
2026-06-26	9.7000	10.8500	9.1700	9.3300	-17.434%	15	327	+65.702%
2026-06-25	10.7500	12.2000	10.6700	11.3000	-16.296%	29	325	+36.814%
2026-06-24	14.6500	15.0500	13.2000	13.5000	-23.513%	60	316	+14.519%
2026-06-23	18.7000	18.7000	17.5000	17.6500	-9.949%	7	257	-12.408%
2026-06-22	24.5000	25.5000	19.6000	19.6000	-15.554%	151	256	-21.122%
2026-06-18	23.0400	23.8000	20.8000	23.2100	-9.583%	162	72	-33.391%
2026-06-17	25.6700	25.6700	25.6700	25.6700	-28.035%	5	72	-39.774%
2026-06-15	35.3500	35.6700	35.3500	35.6700	+41.100%	8	72	-56.658%
2026-06-11	25.0000	25.2800	24.3300	25.2800	-11.142%	30	74	-38.845%
2026-06-10	28.4500	28.4500	28.4500	28.4500	+6.794%	2	79	-45.659%
2026-06-09	29.0000	29.0000	26.6400	26.6400	-23.886%	8	77	-41.967%
2026-06-08	34.1900	35.0000	32.3800	35.0000	+25.000%	7	72	-55.829%
2026-06-05	28.5000	28.5000	27.1700	28.0000	-26.004%	6	75	-44.786%
2026-06-03	37.8400	37.8400	37.8400	37.8400	-7.118%	3	69	-59.144%
2026-06-02	40.3400	40.7400	40.3400	40.7400	-37.323%	5	72	-62.052%
2026-05-21	65.0000	65.0000	65.0000	65.0000	-0.490%	1	67	-76.215%
2026-05-20	65.3200	65.3200	65.3200	65.3200	-12.145%	1	67	-76.332%
2026-05-15	74.3500	74.3500	74.3500	74.3500	-9.649%	2	69	-79.206%
2026-05-06	82.2900	82.2900	82.2900	82.2900	+6.538%	2	69	-81.213%
2026-05-01	73.8800	77.2400	73.8800	77.2400	+16.325%	3	69	-79.984%
2026-04-30	66.2500	67.0000	66.2500	66.4000	+2.311%	4	69	-76.717%
2026-04-28	64.9000	64.9000	64.9000	64.9000	-10.458%	1	67	-76.179%
2026-04-24	72.4800	72.4800	72.4800	72.4800	-0.631%	1	66	-78.670%
2026-04-23	76.4500	76.4500	72.9400	72.9400	-8.240%	2	66	-78.804%
2026-04-22	78.7300	79.4900	78.7300	79.4900	+13.638%	2	66	-80.551%
2026-04-21	70.6000	70.6000	69.9500	69.9500	+4.325%	2	65	-77.898%
2026-04-20	66.1500	67.0500	66.1500	67.0500	-0.740%	3	65	-76.943%
2026-04-17	58.7100	67.5500	58.7100	67.5500	+41.170%	5	62	-77.113%
2026-04-16	49.1200	49.1200	47.8500	47.8500	+6.618%	2	64	-67.691%
2026-04-15	44.8000	45.5000	44.0500	44.8800	+3.054%	5	63	-65.553%
2026-04-14	47.6000	47.6000	43.5500	43.5500	+14.304%	3	63	-64.501%
2026-04-13	38.5000	38.5000	38.1000	38.1000	-4.030%	22	65	-59.423%
2026-04-09	39.7000	39.7000	39.7000	39.7000	+16.082%	1	56	-61.058%
2026-04-07	34.2000	34.2000	34.2000	34.2000	+7.784%	1	56	-54.795%
2026-04-02	31.7500	31.7500	31.7300	31.7300	-11.492%	2	55	-51.276%
2026-04-01	35.8500	35.8500	35.8500	35.8500	+8.801%	1	55	-56.876%
2026-03-31	32.8000	33.0500	32.6600	32.9500	-16.413%	4	55	-53.080%
2026-03-30	39.4200	39.4200	39.4200	39.4200	+3.113%	1	57	-60.781%
2026-03-27	40.8200	40.8200	38.1000	38.2300	-16.437%	6	57	-59.561%
2026-03-24	45.7500	45.7500	45.7500	45.7500	-4.688%	5	56	-66.208%
2026-03-23	48.0000	48.0000	48.0000	48.0000	+6.928%	20	56	-67.792%
2026-03-20	44.8900	44.8900	44.8900	44.8900	-11.074%	1	55	-65.560%
2026-03-09	50.4800	50.4800	50.4800	50.4800	-4.103%	5	55	-69.374%
2026-03-05	52.2100	52.7900	52.2100	52.6400	0.000%	91	50	-70.631%