Dark

MSTR20261016C125
MSTR Oct 16 2026 125.00 Call (MSTR261016C00125000)
option OPRA

EOD

Aug 20, 2026

9.81+54.488%(+3.46)540

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.6800	10.3500	7.9300	9.8100	+54.488%	540	1,553	0.000%
2026-08-19	3.4000	7.5000	3.4000	6.3500	+108.197%	554	1,723	+54.488%
2026-08-18	3.7000	3.7000	3.0000	3.0500	-25.245%	170	1,670	+221.639%
2026-08-17	3.0900	4.2500	3.0900	4.0800	+35.099%	390	1,639	+140.441%
2026-08-14	3.6000	3.6500	2.8800	3.0200	-34.348%	93	1,325	+224.834%
2026-08-13	3.6900	4.6000	3.5000	4.6000	+22.667%	213	1,328	+113.261%
2026-08-12	4.2500	4.3000	3.6500	3.7500	-6.250%	328	1,198	+161.600%
2026-08-11	4.8000	5.1000	3.9200	4.0000	-17.526%	109	953	+145.250%
2026-08-10	5.0000	5.7000	4.5000	4.8500	-13.547%	77	923	+102.268%
2026-08-07	6.0000	7.1500	4.8800	5.6100	+10.000%	157	895	+74.866%
2026-08-06	4.9500	5.3000	4.9500	5.1000	-9.735%	44	846	+92.353%
2026-08-05	5.1200	5.7500	5.1000	5.6500	+2.727%	33	870	+73.628%
2026-08-04	4.4000	5.5500	4.4000	5.5000	+13.636%	102	871	+78.364%
2026-08-03	4.4000	4.9000	4.2500	4.8400	-0.206%	61	822	+102.686%
2026-07-31	4.8500	4.8500	3.6000	4.8500	-17.094%	284	792	+102.268%
2026-07-30	6.1000	6.2500	5.6100	5.8500	-12.030%	77	538	+67.692%
2026-07-29	5.6500	6.6500	5.6500	6.6500	+8.838%	3	532	+47.519%
2026-07-28	6.3000	6.3000	5.6500	6.1100	-6.718%	70	532	+60.556%
2026-07-27	6.9500	6.9500	6.4000	6.5500	+23.585%	24	523	+49.771%
2026-07-24	6.0000	6.0000	5.3000	5.3000	-15.200%	10	513	+85.094%
2026-07-23	6.3500	6.3500	6.2500	6.2500	-24.699%	4	510	+56.960%
2026-07-22	7.8700	8.4000	7.8700	8.3000	-6.951%	20	510	+18.193%
2026-07-21	10.0000	10.3500	8.8900	8.9200	-0.889%	76	496	+9.978%
2026-07-20	7.4000	9.0000	7.4000	9.0000	+21.951%	64	477	+9.000%
2026-07-17	6.8000	7.3900	6.8000	7.3800	-2.895%	5	448	+32.927%
2026-07-16	8.2200	8.2200	7.6000	7.6000	-17.211%	2	448	+29.079%
2026-07-15	10.2000	10.2000	9.1800	9.1800	+4.318%	8	446	+6.863%
2026-07-14	8.0000	9.0000	7.8500	8.8000	+20.548%	224	446	+11.477%
2026-07-13	6.8900	7.5200	6.8900	7.3000	-8.978%	42	287	+34.384%
2026-07-10	9.6500	9.6500	8.0200	8.0200	-9.888%	44	278	+22.319%
2026-07-09	8.9500	8.9500	8.6800	8.9000	+0.565%	4	272	+10.225%
2026-07-08	9.0000	9.0500	8.7000	8.8500	-19.545%	21	272	+10.847%
2026-07-07	12.0500	12.4000	10.6200	11.0000	-8.333%	20	280	-10.818%
2026-07-06	10.4000	12.6000	10.4000	12.0000	+1.868%	50	281	-18.250%
2026-07-02	11.6000	13.4000	11.6000	11.7800	+12.727%	84	312	-16.723%
2026-07-01	9.6800	10.9500	9.3800	10.4500	+38.963%	91	312	-6.124%
2026-06-30	6.3500	7.5200	6.3500	7.5200	-16.444%	45	291	+30.452%
2026-06-29	6.7000	9.6000	6.7000	9.0000	+37.825%	31	292	+9.000%
2026-06-26	6.8800	7.6000	6.5000	6.5300	-15.633%	11	287	+50.230%
2026-06-25	9.3000	9.3000	7.4100	7.7400	-21.020%	98	284	+26.744%
2026-06-24	10.6000	10.8500	9.2300	9.8000	-19.672%	19	250	+0.102%
2026-06-23	13.2000	13.2000	12.2000	12.2000	-18.667%	7	242	-19.590%
2026-06-22	15.3000	15.3000	15.0000	15.0000	-15.254%	12	240	-34.600%
2026-06-18	18.9500	18.9500	17.7000	17.7000	-20.449%	4	189	-44.576%
2026-06-17	21.7000	22.5500	21.1800	22.2500	-1.549%	57	189	-55.910%
2026-06-16	22.1000	23.4200	22.1000	22.6000	-18.264%	28	189	-56.593%
2026-06-15	28.2700	29.0000	27.6500	27.6500	+18.823%	9	171	-64.521%
2026-06-12	20.0900	25.8700	20.0900	23.2700	+13.236%	47	171	-57.843%
2026-06-11	19.5500	20.6300	19.3000	20.5500	+4.262%	14	165	-52.263%
2026-06-10	21.1500	21.1500	19.7100	19.7100	-3.854%	6	161	-50.228%
2026-06-09	24.3500	24.3500	20.5000	20.5000	-24.410%	104	161	-52.146%
2026-06-08	26.5000	27.1200	26.1000	27.1200	+19.209%	6	154	-63.827%
2026-06-05	22.7000	23.4000	22.7000	22.7500	-16.083%	3	152	-56.879%
2026-06-04	29.4700	29.9700	26.7900	27.1100	-6.517%	32	151	-63.814%
2026-06-03	33.2000	33.2000	29.0000	29.0000	-14.706%	13	147	-66.172%
2026-06-02	33.0000	34.0000	32.5900	34.0000	-30.612%	3	156	-71.147%
2026-05-29	40.0000	49.0000	40.0000	49.0000	-4.110%	6	156	-79.980%
2026-05-22	52.6500	52.6500	51.1000	51.1000	-7.074%	10	154	-80.802%
2026-05-19	54.9900	54.9900	54.9900	54.9900	-32.461%	2	146	-82.160%
2026-05-11	81.4200	81.4200	81.4200	81.4200	+17.489%	8	145	-87.951%
2026-05-07	69.3000	69.3000	69.3000	69.3000	-5.830%	2	150	-85.844%
2026-05-05	73.5900	73.5900	73.5900	73.5900	+10.247%	8	150	-86.669%
2026-05-01	61.8700	66.8000	61.8700	66.7500	+33.367%	34	129	-85.303%
2026-04-29	51.2500	51.2500	50.0500	50.0500	-16.374%	6	129	-80.400%
2026-04-27	60.5700	63.1500	59.8500	59.8500	-2.286%	18	126	-83.609%
2026-04-24	62.9000	62.9000	61.2500	61.2500	-6.489%	3	118	-83.984%
2026-04-23	65.7000	65.7500	65.5000	65.5000	-2.457%	5	117	-85.023%
2026-04-22	67.4000	67.4000	67.1500	67.1500	+20.125%	2	117	-85.391%
2026-04-21	59.7000	59.7000	55.9000	55.9000	-6.802%	27	116	-82.451%
2026-04-20	59.9800	59.9800	59.9800	59.9800	+68.720%	20	110	-83.645%
2026-04-15	35.5500	35.5500	35.5500	35.5500	+19.899%	50	90	-72.405%
2026-04-13	29.3500	29.6500	29.3500	29.6500	+0.169%	2	127	-66.914%
2026-04-10	30.0000	30.0000	29.0000	29.6000	-0.671%	14	127	-66.858%
2026-04-09	29.0000	29.8000	29.0000	29.8000	+4.745%	31	126	-67.081%
2026-04-08	32.0500	32.0500	28.4500	28.4500	+4.982%	15	130	-65.518%
2026-04-07	27.8200	27.8200	27.1000	27.1000	-11.002%	2	132	-63.801%
2026-04-06	29.0100	30.4500	28.5000	30.4500	+14.130%	22	132	-67.783%
2026-04-02	26.5000	26.6900	26.5000	26.6800	-9.097%	9	124	-63.231%
2026-04-01	28.8000	29.3500	28.8000	29.3500	+4.078%	2	124	-66.576%
2026-03-31	28.0000	28.2000	25.9700	28.2000	+0.356%	33	122	-65.213%
2026-03-30	32.3000	32.3000	27.6100	28.1000	-9.296%	34	102	-65.089%
2026-03-27	30.5000	30.9800	30.1000	30.9800	-13.705%	61	108	-68.334%
2026-03-26	36.5100	36.5100	35.8600	35.9000	-9.366%	117	78	-72.674%
2026-03-12	39.3000	39.6100	39.3000	39.6100	-8.943%	2	50	-75.234%
2026-03-10	43.5000	43.5000	43.5000	43.5000	+15.876%	5	50	-77.448%
2026-03-06	37.4800	37.5400	37.4800	37.5400	-20.043%	2	50	-73.868%
2026-03-05	46.9500	46.9500	46.9400	46.9500	-4.476%	6	49	-79.105%
2026-03-04	49.1500	49.1500	49.1500	49.1500	+12.600%	1	49	-80.041%
2026-03-02	40.2000	43.6500	40.2000	43.6500	+19.425%	7	50	-77.526%
2026-02-27	36.6800	36.6800	36.5500	36.5500	-10.832%	2	54	-73.160%
2026-02-26	40.5600	40.9900	40.5600	40.9900	+20.559%	2	54	-76.067%
2026-02-23	34.6500	34.6600	34.0000	34.0000	-13.596%	85	54	-71.147%
2026-02-20	39.3800	39.3800	39.3100	39.3500	0.000%	22	11	-75.070%