Dark

MSTR20261016C115
MSTR Oct 16 2026 115.00 Call (MSTR261016C00115000)
option OPRA

EOD

Aug 20, 2026

12.96+52.471%(+4.46)635

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.3000	13.7000	10.8000	12.9600	+52.471%	635	761	0.000%
2026-08-19	5.8000	10.5000	5.8000	8.5000	+93.182%	243	665	+52.471%
2026-08-18	5.6000	5.9000	4.4000	4.4000	-30.159%	105	578	+194.545%
2026-08-17	4.6500	6.3000	4.6500	6.3000	+51.807%	62	567	+105.714%
2026-08-14	5.1000	5.1000	4.1500	4.1500	-33.812%	127	543	+212.289%
2026-08-13	6.0000	6.6600	5.0700	6.2700	+18.750%	71	543	+106.699%
2026-08-12	5.7500	6.2500	5.2500	5.2800	-11.261%	58	503	+145.455%
2026-08-11	6.9000	6.9000	5.9000	5.9500	-13.643%	124	488	+117.815%
2026-08-10	7.6000	7.7500	6.3900	6.8900	-12.785%	67	486	+88.099%
2026-08-07	8.4000	10.2700	6.9000	7.9000	+14.493%	212	468	+64.051%
2026-08-06	6.9500	7.4500	6.4000	6.9000	-10.968%	37	466	+87.826%
2026-08-05	7.4600	8.3000	7.0300	7.7500	+1.706%	265	442	+67.226%
2026-08-04	6.5600	7.6500	6.4400	7.6200	+11.241%	35	357	+70.079%
2026-08-03	6.2500	6.9000	6.2500	6.8500	+2.545%	160	353	+89.197%
2026-07-31	6.7500	7.1200	5.6500	6.6800	-13.472%	70	353	+94.012%
2026-07-30	7.7200	7.7200	7.7200	7.7200	-21.224%	1	309	+67.876%
2026-07-29	8.4500	9.8000	8.4500	9.8000	+13.295%	2	310	+32.245%
2026-07-28	8.5000	8.6500	7.6500	8.6500	-10.363%	5	310	+49.827%
2026-07-27	8.3000	9.7000	8.3000	9.6500	+27.815%	57	308	+34.301%
2026-07-24	7.8900	7.8900	7.0000	7.5500	-13.714%	18	346	+71.656%
2026-07-23	8.1700	8.7500	8.1700	8.7500	-21.875%	10	342	+48.114%
2026-07-22	11.0400	11.2000	10.4000	11.2000	-13.043%	3	340	+15.714%
2026-07-21	11.9500	13.4500	11.9500	12.8800	+12.883%	29	339	+0.621%
2026-07-20	11.4400	11.4800	11.4100	11.4100	+20.741%	3	331	+13.585%
2026-07-17	9.0900	9.9000	8.9000	9.4500	-6.436%	9	331	+37.143%
2026-07-16	9.9500	10.1000	9.9500	10.1000	-15.126%	16	329	+28.317%
2026-07-15	13.2200	13.2200	11.9000	11.9000	+1.190%	13	329	+8.908%
2026-07-14	10.4600	11.7600	10.3000	11.7600	+24.576%	313	333	+10.204%
2026-07-13	9.1000	9.4400	8.7800	9.4400	-9.579%	69	250	+37.288%
2026-07-10	12.6000	12.6000	10.4400	10.4400	-4.483%	24	259	+24.138%
2026-07-09	11.0900	11.9500	10.5000	10.9300	-5.122%	21	242	+18.573%
2026-07-08	11.0000	11.8500	10.5500	11.5200	-13.578%	45	243	+12.500%
2026-07-07	14.9100	15.4000	13.3300	13.3300	-16.688%	23	237	-2.776%
2026-07-06	14.3000	16.0000	13.4500	16.0000	+9.739%	48	221	-19.000%
2026-07-02	14.5000	16.5000	13.5000	14.5800	+8.401%	25	228	-11.111%
2026-07-01	11.9500	13.8500	11.4200	13.4500	+40.543%	60	228	-3.643%
2026-06-30	8.2000	9.5700	8.1800	9.5700	-14.477%	21	196	+35.423%
2026-06-29	8.9000	11.5000	8.2000	11.1900	+34.334%	48	195	+15.818%
2026-06-26	8.9000	9.0800	8.2300	8.3300	-15.859%	8	190	+55.582%
2026-06-25	10.0800	10.4000	9.5000	9.9000	-15.021%	145	189	+30.909%
2026-06-24	12.9500	13.2900	11.6500	11.6500	-25.559%	7	186	+11.245%
2026-06-23	16.6000	16.9000	15.6500	15.6500	-9.170%	12	185	-17.188%
2026-06-22	22.3600	23.3000	17.2300	17.2300	-15.123%	54	175	-24.782%
2026-06-18	22.0500	22.0500	19.0000	20.3000	-12.387%	129	97	-36.158%
2026-06-17	23.1700	23.1700	23.1700	23.1700	-17.102%	1	97	-44.066%
2026-06-16	27.9500	27.9500	27.9500	27.9500	+1.268%	1	97	-53.631%
2026-06-12	24.7400	27.6000	24.7300	27.6000	+11.831%	12	97	-53.043%
2026-06-11	23.4800	24.7000	21.6200	24.6800	+4.355%	33	98	-47.488%
2026-06-10	23.6500	23.6500	23.6500	23.6500	-5.210%	1	95	-45.201%
2026-06-09	24.9200	24.9500	24.9200	24.9500	-22.970%	4	95	-48.056%
2026-06-08	32.4900	32.4900	32.3900	32.3900	+15.679%	4	99	-59.988%
2026-06-05	27.0100	28.0000	25.2500	28.0000	-11.111%	24	102	-53.714%
2026-06-04	31.5000	31.5000	31.5000	31.5000	-16.000%	3	85	-58.857%
2026-06-02	37.5000	37.5000	37.5000	37.5000	-18.478%	1	82	-65.440%
2026-06-01	46.0000	46.0000	46.0000	46.0000	+4.545%	1	81	-71.826%
2026-05-28	45.0000	45.0000	44.0000	44.0000	-24.399%	3	81	-70.545%
2026-05-22	58.2000	58.2000	58.2000	58.2000	-5.977%	1	79	-77.732%
2026-04-30	61.9000	61.9000	61.9000	61.9000	+7.186%	1	79	-79.063%
2026-04-29	57.7500	57.7500	57.7500	57.7500	-7.821%	1	78	-77.558%
2026-04-28	62.6500	62.6500	62.6500	62.6500	-8.806%	1	77	-79.314%
2026-04-27	68.7000	68.7000	68.7000	68.7000	+1.477%	1	76	-81.135%
2026-04-24	69.4000	69.4000	67.7000	67.7000	-6.993%	9	75	-80.857%
2026-04-23	72.7900	72.7900	72.7900	72.7900	-2.752%	1	68	-82.195%
2026-04-22	74.9700	74.9700	74.8500	74.8500	+17.689%	2	68	-82.685%
2026-04-20	63.6000	63.6000	63.6000	63.6000	-4.648%	17	67	-79.623%
2026-04-17	66.7000	66.7000	66.7000	66.7000	+50.496%	8	63	-80.570%
2026-04-16	44.3200	44.3200	44.3200	44.3200	+5.750%	1	63	-70.758%
2026-04-15	41.1500	41.9100	41.1500	41.9100	+17.231%	3	63	-69.077%
2026-04-13	34.3500	35.7500	34.3500	35.7500	+1.132%	72	64	-63.748%
2026-04-10	35.3000	35.3500	35.3000	35.3500	-4.588%	26	30	-63.338%
2026-04-09	37.0500	37.0500	37.0500	37.0500	+5.616%	20	23	-65.020%
2026-04-08	35.4500	35.4500	35.0800	35.0800	+9.797%	60	43	-63.056%
2026-04-07	31.9500	31.9500	31.9500	31.9500	+4.788%	4	11	-59.437%
2026-04-02	30.0000	30.4900	30.0000	30.4900	-0.164%	6	11	-57.494%
2026-03-31	30.5200	30.5400	30.5200	30.5400	-24.871%	2	11	-57.564%
2026-03-26	40.6500	40.6500	40.6500	40.6500	-5.684%	1	10	-68.118%
2026-03-24	43.1500	43.1500	43.1000	43.1000	+0.396%	2	11	-69.930%
2026-03-20	42.9300	42.9300	42.9300	42.9300	-17.884%	1	10	-69.811%
2026-03-16	52.3700	52.3700	52.2800	52.2800	+7.285%	2	10	-75.210%
2026-03-13	49.2000	49.2000	48.7300	48.7300	+2.936%	2	11	-73.404%
2026-03-11	47.3700	47.3700	47.3400	47.3400	+4.158%	2	9	-72.624%
2026-03-09	45.4600	45.4600	45.4500	45.4500	+4.195%	2	9	-71.485%
2026-03-06	43.8600	43.8600	43.6200	43.6200	-3.303%	2	7	-70.289%
2026-02-26	45.0700	45.1100	45.0700	45.1100	-2.444%	2	7	-71.270%
2026-02-25	42.4300	46.2400	42.3900	46.2400	+16.679%	6	6	-71.972%
2026-02-24	37.9000	39.6300	37.8500	39.6300	0.000%	14	6	-67.298%