Dark

MSTR20261016C120
MSTR Oct 16 2026 120.00 Call (MSTR261016C00120000)
option OPRA

EOD

Aug 20, 2026

11.55+56.081%(+4.15)796

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.7900	12.1000	9.2300	11.5500	+56.081%	796	2,525	0.000%
2026-08-19	3.9700	8.8500	3.9700	7.4000	+97.333%	1,186	2,450	+56.081%
2026-08-18	4.4000	4.8000	3.7000	3.7500	-24.242%	268	2,259	+208.000%
2026-08-17	3.7000	5.2500	3.7000	4.9500	+39.437%	331	2,246	+133.333%
2026-08-14	4.5500	4.8500	3.4500	3.5500	-31.731%	408	2,328	+225.352%
2026-08-13	4.9000	5.5000	4.1500	5.2000	+18.182%	473	2,108	+122.115%
2026-08-12	5.1000	5.2500	4.3500	4.4000	-9.836%	93	1,782	+162.500%
2026-08-11	5.5000	6.0000	4.8000	4.8800	-14.983%	246	1,752	+136.680%
2026-08-10	6.4500	6.5700	5.4000	5.7400	-13.030%	196	1,668	+101.220%
2026-08-07	7.3000	8.5500	5.5600	6.6000	+18.919%	623	1,572	+75.000%
2026-08-06	5.8900	6.2000	5.3500	5.5500	-15.267%	263	1,624	+108.108%
2026-08-05	6.0000	7.0000	6.0000	6.5500	+1.550%	110	1,522	+76.336%
2026-08-04	5.2700	6.5000	5.2000	6.4500	+15.179%	258	1,537	+79.070%
2026-08-03	4.8000	6.0000	4.8000	5.6000	-3.114%	91	1,458	+106.250%
2026-07-31	5.5000	5.8500	4.7500	5.7800	-17.429%	82	1,405	+99.827%
2026-07-30	6.6000	7.3500	6.6000	7.0000	+10.236%	38	1,420	+65.000%
2026-07-29	6.7900	7.7000	6.3500	6.3500	-14.189%	23	1,412	+81.890%
2026-07-28	6.8000	7.7000	6.6500	7.4000	-11.377%	91	1,407	+56.081%
2026-07-27	7.4700	8.3500	7.4700	8.3500	+33.174%	35	1,400	+38.323%
2026-07-24	6.4000	6.6200	6.2500	6.2700	-16.511%	47	1,390	+84.211%
2026-07-23	8.5000	9.0500	6.8500	7.5100	-20.697%	71	1,380	+53.795%
2026-07-22	9.8500	9.9000	9.1000	9.4700	-11.660%	39	1,374	+21.964%
2026-07-21	10.7500	12.0000	9.8000	10.7200	+17.287%	138	1,375	+7.743%
2026-07-20	8.6000	10.4000	8.6000	9.1400	+8.810%	80	1,337	+26.368%
2026-07-17	8.0000	8.4200	7.7500	8.4000	-4.000%	21	1,324	+37.500%
2026-07-16	8.7500	8.9400	8.2500	8.7500	-12.060%	47	1,325	+32.000%
2026-07-15	11.5000	11.7000	9.9500	9.9500	-4.785%	13	1,326	+16.080%
2026-07-14	9.2600	10.4500	9.2600	10.4500	+25.904%	111	1,327	+10.526%
2026-07-13	7.9600	8.3700	7.6700	8.3000	-7.366%	33	1,244	+39.157%
2026-07-10	11.7000	11.7000	8.8700	8.9600	-6.667%	51	1,218	+28.906%
2026-07-09	9.7000	10.6000	9.6000	9.6000	-7.246%	65	1,212	+20.313%
2026-07-08	10.0000	10.3500	9.7500	10.3500	-12.288%	22	1,203	+11.594%
2026-07-07	13.5500	13.9000	11.8000	11.8000	-12.268%	86	1,203	-2.119%
2026-07-06	11.4000	14.8000	11.2000	13.4500	+0.373%	245	1,227	-14.126%
2026-07-02	13.5000	14.7000	12.3700	13.4000	+24.074%	346	1,171	-13.806%
2026-07-01	9.5000	12.5000	9.5000	10.8000	+28.571%	264	1,171	+6.944%
2026-06-30	8.1700	8.5000	7.2000	8.4000	-12.500%	158	1,088	+37.500%
2026-06-29	7.3500	10.5000	7.3500	9.6000	+32.414%	96	1,133	+20.313%
2026-06-26	7.8000	8.8000	7.2500	7.2500	-13.174%	46	1,049	+59.310%
2026-06-25	9.6500	9.6500	8.3500	8.3500	-23.394%	915	1,031	+38.323%
2026-06-24	12.8000	12.8000	10.2500	10.9000	-22.805%	70	217	+5.963%
2026-06-23	14.9600	14.9600	14.0500	14.1200	-10.915%	39	170	-18.201%
2026-06-22	20.8000	21.1000	15.8000	15.8500	-16.138%	39	151	-27.129%
2026-06-18	19.8500	19.8500	17.0000	18.9000	-8.696%	32	112	-38.889%
2026-06-17	24.8500	24.8500	20.7000	20.7000	-18.824%	40	112	-44.203%
2026-06-16	25.1500	25.7000	25.1500	25.5000	-20.313%	11	112	-54.706%
2026-06-15	31.0000	32.0000	31.0000	32.0000	+25.490%	24	114	-63.906%
2026-06-12	22.4000	26.5500	21.8400	25.5000	+7.868%	55	115	-54.706%
2026-06-11	21.2200	23.6400	20.3000	23.6400	+3.684%	24	100	-51.142%
2026-06-10	24.2000	24.2000	22.8000	22.8000	-0.870%	15	98	-49.342%
2026-06-09	24.6500	24.6500	22.2800	23.0000	-22.428%	13	93	-49.783%
2026-06-08	29.1000	29.6500	27.7700	29.6500	+19.220%	8	89	-61.046%
2026-06-05	24.2100	26.2500	23.3500	24.8700	-20.796%	30	92	-53.559%
2026-06-04	31.2600	31.4000	30.8200	31.4000	-26.464%	4	74	-63.217%
2026-06-01	42.7000	42.7000	42.7000	42.7000	+1.667%	1	75	-72.951%
2026-05-28	42.0000	42.0000	42.0000	42.0000	-19.463%	1	75	-72.500%
2026-05-26	54.2500	54.2500	52.1500	52.1500	-24.910%	8	75	-77.852%
2026-05-07	69.5000	69.5000	69.4500	69.4500	-8.534%	2	79	-83.369%
2026-05-05	78.1000	78.1000	75.9300	75.9300	+2.886%	6	79	-84.789%
2026-05-04	73.8000	73.8000	73.8000	73.8000	+6.555%	1	82	-84.350%
2026-05-01	69.2600	69.2600	69.2600	69.2600	+18.596%	1	83	-83.324%
2026-04-30	58.4000	58.4000	58.4000	58.4000	+0.690%	1	83	-80.223%
2026-04-28	58.0000	58.0000	58.0000	58.0000	-12.121%	1	83	-80.086%
2026-04-24	66.0000	66.0000	66.0000	66.0000	-8.714%	1	84	-82.500%
2026-04-23	68.2500	72.3000	68.2500	72.3000	+2.408%	19	84	-84.025%
2026-04-22	73.9000	73.9000	70.6000	70.6000	+13.505%	6	68	-83.640%
2026-04-21	62.2000	62.5000	59.4900	62.2000	+2.135%	13	69	-81.431%
2026-04-20	60.9000	60.9000	60.9000	60.9000	+0.995%	3	69	-81.034%
2026-04-17	55.5600	60.3000	55.5600	60.3000	+45.934%	17	66	-80.846%
2026-04-16	41.3200	41.3200	41.3200	41.3200	+2.914%	1	83	-72.047%
2026-04-15	37.8100	40.1500	37.8100	40.1500	+8.514%	13	83	-71.233%
2026-04-14	40.6000	41.8000	37.0000	37.0000	+10.119%	109	89	-68.784%
2026-04-13	31.2000	33.6000	31.2000	33.6000	+5.994%	88	124	-65.625%
2026-04-10	32.3000	33.5200	31.4500	31.7000	-2.492%	10	64	-63.565%
2026-04-09	30.5200	32.5100	30.5200	32.5100	-0.276%	5	69	-64.472%
2026-04-08	35.1000	35.1000	31.6000	32.6000	+11.339%	9	66	-64.571%
2026-04-07	30.1000	30.1000	29.1300	29.2800	-9.908%	21	66	-60.553%
2026-04-06	30.7000	32.5000	30.7000	32.5000	+14.437%	12	53	-64.462%
2026-04-02	26.6500	28.4000	26.4800	28.4000	-8.476%	23	37	-59.331%
2026-04-01	30.7400	31.0700	30.7400	31.0300	-0.321%	8	37	-62.778%
2026-03-31	30.0000	31.1300	30.0000	31.1300	+3.422%	8	35	-62.898%
2026-03-30	31.6700	31.6700	30.0000	30.1000	-13.754%	43	30	-61.628%
2026-03-27	34.9000	34.9000	34.9000	34.9000	-13.313%	1	20	-66.905%
2026-03-20	40.2600	40.2600	40.2600	40.2600	-1.444%	1	19	-71.311%
2026-03-19	40.8500	40.8500	40.8500	40.8500	-10.318%	2	18	-71.726%
2026-03-18	45.5500	45.5500	45.5500	45.5500	+3.218%	2	18	-74.643%
2026-03-13	44.1300	44.1300	44.1300	44.1300	-1.319%	2	20	-73.827%
2026-03-11	44.7500	44.7500	44.7200	44.7200	-0.022%	2	18	-74.173%
2026-03-09	44.7400	44.7400	44.7300	44.7300	+8.621%	2	17	-74.178%
2026-03-06	41.1800	41.1800	41.1800	41.1800	-8.570%	1	17	-71.952%
2026-03-05	45.0300	45.0400	45.0300	45.0400	-13.101%	3	17	-74.356%
2026-03-04	51.2700	51.8300	51.2700	51.8300	+15.640%	10	14	-77.716%
2026-03-02	44.3500	44.8200	44.3500	44.8200	+14.923%	2	9	-74.230%
2026-02-27	39.0000	39.0000	39.0000	39.0000	-7.823%	1	8	-70.385%
2026-02-26	42.1600	42.3100	42.1600	42.3100	+2.819%	2	8	-72.701%
2026-02-25	41.1500	41.1500	41.1500	41.1500	+14.816%	1	6	-71.932%
2026-02-24	35.8500	35.8500	35.7500	35.8400	0.000%	12	6	-67.773%