Dark

MSTR20261016C130
MSTR Oct 16 2026 130.00 Call (MSTR261016C00130000)
option OPRA

EOD

Aug 20, 2026

8.53+60.943%(+3.23)1,735

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.5500	9.0000	6.6900	8.5300	+60.943%	1,735	13,223	0.000%
2026-08-19	2.7100	6.5000	2.7100	5.3000	+112.000%	1,871	13,726	+60.943%
2026-08-18	3.1000	3.4000	2.4500	2.5000	-28.571%	2,455	14,285	+241.200%
2026-08-17	3.0000	3.7000	2.5300	3.5000	+38.340%	1,985	14,649	+143.714%
2026-08-14	2.9800	3.1000	2.3800	2.5300	-32.533%	1,030	14,222	+237.154%
2026-08-13	3.0300	3.9000	2.9500	3.7500	+22.150%	886	14,056	+127.467%
2026-08-12	3.6000	3.7500	3.0000	3.0700	-8.358%	224	13,999	+177.850%
2026-08-11	4.0000	4.3000	3.2500	3.3500	-16.250%	303	13,944	+154.627%
2026-08-10	4.7000	4.8500	3.7000	4.0000	-16.667%	541	13,918	+113.250%
2026-08-07	4.6000	6.1500	3.9000	4.8000	+18.519%	1,570	13,768	+77.708%
2026-08-06	4.0500	4.5500	3.7800	4.0500	-15.625%	444	13,913	+110.617%
2026-08-05	4.6500	5.0500	4.2000	4.8000	+2.128%	2,205	13,870	+77.708%
2026-08-04	3.6400	4.7200	3.6200	4.7000	+18.987%	13,628	13,242	+81.489%
2026-08-03	4.1500	4.2000	3.5000	3.9500	-3.659%	706	1,129	+115.949%
2026-07-31	4.1000	4.3200	3.3000	4.1000	-21.905%	158	639	+108.049%
2026-07-30	5.2000	5.2500	4.8600	5.2500	-7.895%	70	597	+62.476%
2026-07-29	5.0500	6.8000	5.0000	5.7000	+4.587%	52	584	+49.649%
2026-07-28	4.6000	5.6500	4.6000	5.4500	-10.362%	54	580	+56.514%
2026-07-27	5.0500	6.1600	5.0500	6.0800	+30.472%	123	588	+40.296%
2026-07-24	4.5000	4.8500	4.3500	4.6600	-11.238%	131	549	+83.047%
2026-07-23	6.0000	6.0000	5.1000	5.2500	-25.000%	63	535	+62.476%
2026-07-22	7.4800	7.4800	7.0000	7.0000	-14.321%	21	560	+21.857%
2026-07-21	9.0000	9.0000	7.6700	8.1700	+3.944%	13	550	+4.406%
2026-07-20	6.4000	7.9000	6.4000	7.8600	+31.000%	63	547	+8.524%
2026-07-17	5.9100	6.3500	5.8100	6.0000	-13.043%	152	528	+42.167%
2026-07-16	6.5000	6.9000	6.4900	6.9000	-15.854%	46	543	+23.623%
2026-07-15	8.0000	8.2000	8.0000	8.2000	+1.235%	6	541	+4.024%
2026-07-14	7.5000	8.1000	7.5000	8.1000	+28.165%	52	541	+5.309%
2026-07-13	6.4100	6.5000	6.2500	6.3200	-11.608%	47	497	+34.968%
2026-07-10	9.0000	9.0000	7.1500	7.1500	-1.379%	8	489	+19.301%
2026-07-09	7.7600	8.0900	7.2500	7.2500	-7.643%	309	485	+17.655%
2026-07-08	7.8500	8.1500	7.8500	7.8500	-17.368%	12	413	+8.662%
2026-07-07	10.9000	11.1400	9.5000	9.5000	-15.179%	26	409	-10.211%
2026-07-06	10.6300	11.2000	10.3500	11.2000	+3.704%	15	403	-23.839%
2026-07-02	10.9500	12.0000	10.5000	10.8000	+18.681%	93	368	-21.019%
2026-07-01	6.8400	10.0000	6.8400	9.1000	+47.488%	45	368	-6.264%
2026-06-30	6.0000	6.5500	5.8000	6.1700	-22.875%	115	342	+38.250%
2026-06-29	6.1500	8.2500	5.8000	8.0000	+35.593%	31	318	+6.625%
2026-06-26	5.8900	6.4000	5.7000	5.9000	-12.593%	33	302	+44.576%
2026-06-25	6.8500	7.6000	6.7500	6.7500	-23.033%	141	297	+26.370%
2026-06-24	9.8100	9.8100	8.2500	8.7700	-25.741%	116	307	-2.737%
2026-06-23	11.9500	12.3000	11.8100	11.8100	-9.502%	29	282	-27.773%
2026-06-22	15.6000	15.6000	13.0500	13.0500	-11.824%	37	275	-34.636%
2026-06-18	15.5000	15.9900	14.0400	14.8000	-22.105%	33	241	-42.365%
2026-06-17	19.7000	20.5500	18.9900	19.0000	-10.293%	10	241	-55.105%
2026-06-16	21.5000	21.5000	20.5600	21.1800	-20.316%	8	241	-59.726%
2026-06-15	25.7500	28.0000	25.3000	26.5800	+23.628%	9	237	-67.908%
2026-06-12	20.9000	24.1500	20.9000	21.5000	+9.304%	46	236	-60.326%
2026-06-11	17.9000	19.6700	16.0000	19.6700	+4.019%	194	238	-56.634%
2026-06-10	20.5000	20.5000	18.9100	18.9100	-1.459%	11	202	-54.892%
2026-06-09	21.3300	21.3300	19.1900	19.1900	-20.768%	10	192	-55.550%
2026-06-08	23.6800	26.1500	23.6800	24.2200	+25.818%	42	194	-64.781%
2026-06-05	23.7500	23.7500	19.0000	19.2500	-28.704%	19	203	-55.688%
2026-06-04	26.0000	27.7500	24.5500	27.0000	-0.185%	122	203	-68.407%
2026-06-03	28.7500	28.7500	26.5000	27.0500	-11.832%	39	189	-68.466%
2026-06-02	30.6700	30.9900	30.6700	30.6800	-32.094%	3	180	-72.197%
2026-05-29	45.1800	45.1800	45.1800	45.1800	+9.554%	5	179	-81.120%
2026-05-27	41.2400	41.2400	41.2400	41.2400	-17.520%	5	174	-79.316%
2026-05-26	50.0000	50.0000	50.0000	50.0000	+1.031%	36	171	-82.940%
2026-05-21	49.4900	49.4900	49.4900	49.4900	-3.903%	1	171	-82.764%
2026-05-19	51.5000	51.5000	51.5000	51.5000	-23.192%	30	171	-83.437%
2026-05-14	62.0000	67.0500	62.0000	67.0500	+6.176%	20	201	-87.278%
2026-05-13	63.1500	63.1500	63.1500	63.1500	-2.396%	2	219	-86.492%
2026-05-12	64.7000	64.7000	64.7000	64.7000	-16.677%	8	219	-86.816%
2026-05-11	77.6500	77.6500	77.6500	77.6500	+23.646%	8	219	-89.015%
2026-05-08	62.9500	62.9500	62.8000	62.8000	+1.290%	30	227	-86.417%
2026-05-07	63.4200	63.4200	62.0000	62.0000	-11.391%	22	227	-86.242%
2026-05-05	69.9700	69.9700	69.9700	69.9700	+12.637%	8	217	-87.809%
2026-05-01	63.8700	63.8700	62.1200	62.1200	+29.822%	2	215	-86.269%
2026-04-29	47.9000	47.9000	47.8500	47.8500	-10.242%	2	215	-82.173%
2026-04-28	53.3100	53.3100	53.3100	53.3100	-8.638%	1	214	-83.999%
2026-04-24	59.2200	59.2200	58.3000	58.3500	-5.659%	3	214	-85.381%
2026-04-23	65.6500	65.6500	61.8500	61.8500	-3.284%	22	213	-86.209%
2026-04-22	66.7000	66.7000	63.4000	63.9500	+21.578%	81	195	-86.661%
2026-04-21	56.9300	56.9300	52.6000	52.6000	+3.137%	43	178	-83.783%
2026-04-20	51.0000	51.0000	51.0000	51.0000	-6.849%	36	178	-83.275%
2026-04-17	55.1500	55.1500	54.7500	54.7500	+41.473%	2	142	-84.420%
2026-04-16	38.6000	38.7000	38.6000	38.7000	+15.695%	2	141	-77.959%
2026-04-15	32.9800	33.4500	32.9800	33.4500	-0.179%	70	142	-74.499%
2026-04-14	35.0600	35.8000	33.5000	33.5100	+17.993%	25	156	-74.545%
2026-04-13	25.5000	28.4000	25.5000	28.4000	+3.687%	11	135	-69.965%
2026-04-10	28.4500	28.4500	26.7500	27.3900	-4.730%	30	130	-68.857%
2026-04-09	27.0000	29.2500	27.0000	28.7500	+2.605%	40	104	-70.330%
2026-04-08	33.0000	33.0000	27.9900	28.0200	+12.035%	24	119	-69.557%
2026-04-07	25.3800	25.7000	25.0000	25.0100	-10.838%	6	119	-65.894%
2026-04-06	27.8000	28.0500	27.8000	28.0500	+19.616%	2	121	-69.590%
2026-04-02	23.4500	23.4500	23.4500	23.4500	-10.496%	6	121	-63.625%
2026-04-01	26.2000	26.2000	26.2000	26.2000	-1.836%	1	121	-67.443%
2026-03-31	26.0000	26.6900	24.0000	26.6900	+2.852%	11	120	-68.040%
2026-03-30	29.4700	29.4700	25.9500	25.9500	-8.883%	17	115	-67.129%
2026-03-27	28.8000	28.8000	27.5000	28.4800	-15.162%	57	119	-70.049%
2026-03-26	35.0500	35.0500	33.5600	33.5700	-8.229%	5	79	-74.590%
2026-03-25	36.5800	36.5800	36.5800	36.5800	+4.039%	4	78	-76.681%
2026-03-24	35.1600	35.1600	35.1600	35.1600	+1.093%	1	74	-75.739%
2026-03-20	34.2500	34.8000	34.2500	34.7800	-13.526%	10	73	-75.474%
2026-03-18	40.2200	40.2200	40.2200	40.2200	-8.299%	6	75	-78.792%
2026-03-16	43.8600	43.8600	43.8600	43.8600	+17.022%	1	77	-80.552%
2026-03-12	36.1500	37.4800	36.1000	37.4800	-3.152%	6	77	-77.241%
2026-03-10	38.7000	38.7000	38.7000	38.7000	+0.389%	1	80	-77.959%
2026-03-09	38.5500	38.5500	38.5500	38.5500	+10.174%	1	80	-77.873%
2026-03-06	35.3000	35.3000	34.9900	34.9900	-12.306%	4	80	-75.622%
2026-03-05	44.3900	44.4000	39.9000	39.9000	-13.449%	91	79	-78.622%
2026-03-04	46.4800	46.5900	46.1000	46.1000	+15.975%	5	61	-81.497%
2026-03-02	41.2400	41.2400	39.7500	39.7500	+17.084%	8	59	-78.541%
2026-02-27	35.1000	35.1000	33.9500	33.9500	-7.995%	10	59	-74.875%
2026-02-25	36.9000	36.9000	36.9000	36.9000	+17.143%	1	51	-76.883%
2026-02-24	31.5000	31.5000	31.5000	31.5000	-3.640%	1	51	-72.921%
2026-02-23	32.6500	32.7800	32.6500	32.6900	0.000%	100	50	-73.906%