Dark

MSTR20261016C135
MSTR Oct 16 2026 135.00 Call (MSTR261016C00135000)
option OPRA

EOD

Aug 20, 2026

7.10+57.778%(+2.60)384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.2500	7.7500	5.8000	7.1000	+57.778%	384	1,536	0.000%
2026-08-19	2.5500	5.5500	2.5000	4.5000	+114.286%	1,094	1,478	+57.778%
2026-08-18	2.5800	2.5800	2.0500	2.1000	-30.000%	60	1,192	+238.095%
2026-08-17	2.5000	3.0000	2.3800	3.0000	+42.857%	184	1,200	+136.667%
2026-08-14	2.5800	2.5800	1.9900	2.1000	-31.373%	31	1,089	+238.095%
2026-08-13	2.8900	3.2500	2.4800	3.0600	+17.241%	41	1,077	+132.026%
2026-08-12	3.1000	3.1000	2.5000	2.6100	-8.421%	38	1,061	+172.031%
2026-08-11	3.2500	3.2500	2.7900	2.8500	-17.630%	9	1,046	+149.123%
2026-08-10	3.3500	3.9000	3.1000	3.4600	-13.500%	524	1,042	+105.202%
2026-08-07	4.5000	5.0000	3.3000	4.0000	+25.000%	155	614	+77.500%
2026-08-06	3.5500	3.7000	3.2000	3.2000	-17.098%	32	523	+121.875%
2026-08-05	3.9700	4.1000	3.7400	3.8600	-3.500%	62	514	+83.938%
2026-08-04	2.8900	4.0000	2.8900	4.0000	+21.212%	117	462	+77.500%
2026-08-03	3.4500	3.5200	3.3000	3.3000	-3.790%	23	408	+115.152%
2026-07-31	3.7000	3.7000	2.8200	3.4300	-20.047%	57	386	+106.997%
2026-07-30	4.0500	4.2900	4.0500	4.2900	+0.941%	6	366	+65.501%
2026-07-29	4.1400	4.7500	4.0500	4.2500	-10.526%	4	366	+67.059%
2026-07-28	4.6500	4.9000	4.2000	4.7500	-10.377%	13	365	+49.474%
2026-07-27	5.1500	5.3000	4.8700	5.3000	+27.711%	7	363	+33.962%
2026-07-24	4.3700	4.3700	3.9000	4.1500	-13.180%	39	366	+71.084%
2026-07-23	5.3000	5.3000	4.5000	4.7800	-25.313%	28	366	+48.536%
2026-07-22	6.2000	6.4000	6.2000	6.4000	-13.747%	6	373	+10.938%
2026-07-21	7.9500	8.1100	7.3500	7.4200	+8.321%	52	367	-4.313%
2026-07-20	6.5000	6.9000	6.5000	6.8500	+24.545%	32	335	+3.650%
2026-07-17	5.3500	5.5000	5.3500	5.5000	-3.509%	2	312	+29.091%
2026-07-16	6.3900	6.3900	5.7000	5.7000	-28.750%	6	311	+24.561%
2026-07-15	7.7900	8.0000	7.7900	8.0000	+15.274%	2	313	-11.250%
2026-07-14	6.3000	6.9400	6.3000	6.9400	+19.655%	8	314	+2.305%
2026-07-13	5.8000	5.8000	5.8000	5.8000	-10.769%	1	317	+22.414%
2026-07-10	7.7600	7.8500	6.5000	6.5000	0.000%	85	317	+9.231%
2026-07-09	6.7000	6.8000	6.5000	6.5000	-9.722%	3	319	+9.231%
2026-07-08	7.1000	7.3100	7.0500	7.2000	-16.279%	17	318	-1.389%
2026-07-07	9.5200	9.6000	8.2100	8.6000	-11.340%	19	317	-17.442%
2026-07-06	8.1400	10.2500	8.1400	9.7000	+0.518%	63	318	-26.804%
2026-07-02	9.0000	10.9500	9.0000	9.6500	+11.175%	25	305	-26.425%
2026-07-01	6.8000	8.8500	6.8000	8.6800	+57.818%	9	305	-18.203%
2026-06-30	5.7500	5.7500	5.3000	5.5000	-24.138%	15	307	+29.091%
2026-06-29	5.6000	7.2500	4.9000	7.2500	+40.777%	14	308	-2.069%
2026-06-26	5.6500	5.6500	5.1500	5.1500	-20.769%	8	303	+37.864%
2026-06-25	7.7500	7.7500	6.2000	6.5000	-14.474%	26	316	+9.231%
2026-06-24	9.0000	9.0000	7.4300	7.6000	-22.843%	57	299	-6.579%
2026-06-23	10.6000	11.2000	9.8500	9.8500	-13.216%	12	285	-27.919%
2026-06-22	15.7000	15.7200	11.3500	11.3500	-9.345%	54	280	-37.445%
2026-06-18	14.5000	14.5000	12.5200	12.5200	-19.069%	15	266	-43.291%
2026-06-17	17.0000	17.2500	15.4700	15.4700	-14.056%	21	266	-54.105%
2026-06-16	22.4500	22.4500	18.0000	18.0000	-21.841%	11	266	-60.556%
2026-06-15	23.9000	26.0000	23.0300	23.0300	+18.103%	7	264	-69.171%
2026-06-12	16.0000	21.3500	16.0000	19.5000	+10.795%	139	268	-63.590%
2026-06-11	15.5000	17.8000	14.8100	17.6000	+3.529%	161	285	-59.659%
2026-06-09	20.8100	20.8100	16.5000	17.0000	-23.937%	48	216	-58.235%
2026-06-08	22.3500	22.3500	22.3500	22.3500	+25.070%	1	175	-68.233%
2026-06-05	20.5000	20.5000	17.5000	17.8700	-28.520%	23	174	-60.269%
2026-06-04	24.2500	25.0000	22.5000	25.0000	+6.383%	25	174	-71.600%
2026-06-03	28.4800	28.4800	23.5000	23.5000	-16.844%	27	166	-69.787%
2026-06-02	28.5000	28.5000	27.9500	28.2600	-19.966%	15	158	-74.876%
2026-06-01	35.3200	35.3200	35.3100	35.3100	-15.929%	2	147	-79.892%
2026-05-29	42.0800	42.0800	42.0000	42.0000	+19.149%	6	147	-83.095%
2026-05-28	32.0000	35.2500	31.5000	35.2500	-6.746%	109	147	-79.858%
2026-05-27	37.8000	37.8000	37.8000	37.8000	-35.351%	2	148	-81.217%
2026-05-15	58.4700	58.4700	58.4700	58.4700	-2.093%	4	146	-87.857%
2026-05-13	59.7200	59.7200	59.7200	59.7200	-5.161%	2	150	-88.111%
2026-05-12	61.2000	62.9700	61.2000	62.9700	+8.569%	10	150	-88.725%
2026-05-07	58.0000	58.0000	58.0000	58.0000	-4.369%	5	150	-87.759%
2026-05-01	60.6500	60.6500	60.6500	60.6500	+22.525%	1	156	-88.293%
2026-04-30	49.5000	49.5000	49.5000	49.5000	-6.692%	1	156	-85.657%
2026-04-27	53.1500	53.1500	53.0500	53.0500	-10.008%	2	157	-86.616%
2026-04-23	59.0000	59.0000	58.9500	58.9500	-2.723%	2	157	-87.956%
2026-04-22	60.9500	60.9500	60.6000	60.6000	+15.539%	2	156	-88.284%
2026-04-21	54.1000	54.1000	52.4500	52.4500	+4.900%	6	158	-86.463%
2026-04-20	50.0000	50.0000	50.0000	50.0000	-0.695%	4	158	-85.800%
2026-04-17	54.1000	54.1000	50.3500	50.3500	+53.976%	8	162	-85.899%
2026-04-16	32.7000	32.7000	32.7000	32.7000	+4.306%	1	158	-78.287%
2026-04-15	30.8000	31.3500	30.8000	31.3500	+5.769%	2	157	-77.352%
2026-04-14	33.7000	33.7000	29.6400	29.6400	+13.781%	12	155	-76.046%
2026-04-13	25.9700	26.0500	25.9700	26.0500	+3.209%	14	151	-72.745%
2026-04-10	25.2100	25.2400	25.2100	25.2400	-5.961%	12	137	-71.870%
2026-04-09	26.8400	26.8400	26.8400	26.8400	+3.910%	10	143	-73.547%
2026-04-08	28.8500	28.8500	25.8300	25.8300	+9.449%	15	143	-72.513%
2026-04-06	23.6000	23.6000	23.6000	23.6000	+8.506%	2	136	-69.915%
2026-04-02	20.9600	21.7500	20.9600	21.7500	-3.846%	3	135	-67.356%
2026-03-31	22.9000	22.9000	22.6200	22.6200	-15.597%	4	135	-68.612%
2026-03-30	27.0500	27.0500	26.8000	26.8000	-12.704%	2	137	-73.507%
2026-03-26	33.3000	33.3000	30.7000	30.7000	-14.722%	6	136	-76.873%
2026-03-25	35.8200	36.0000	35.8200	36.0000	+9.589%	2	133	-80.278%
2026-03-24	32.8500	32.8500	32.8500	32.8500	-1.351%	2	134	-78.387%
2026-03-23	33.3000	33.3000	33.3000	33.3000	+1.493%	2	132	-78.679%
2026-03-20	33.0000	33.0000	32.8100	32.8100	-6.418%	10	134	-78.360%
2026-03-19	33.0000	35.0600	33.0000	35.0600	-7.249%	9	138	-79.749%
2026-03-18	37.4300	37.8000	37.4300	37.8000	-11.888%	25	133	-81.217%
2026-03-17	40.9500	42.9000	40.9500	42.9000	+8.470%	115	111	-83.450%
2026-03-16	41.1500	41.1500	39.5500	39.5500	+7.619%	7	15	-82.048%
2026-03-13	40.8000	40.8000	36.7500	36.7500	+4.108%	7	14	-80.680%
2026-03-12	35.0000	35.3000	33.8500	35.3000	-1.999%	7	11	-79.887%
2026-03-11	36.0000	36.0600	35.0000	36.0200	-3.302%	11	9	-80.289%
2026-03-10	37.2500	37.2500	37.2500	37.2500	+9.398%	4	7	-80.940%
2026-03-06	34.5500	34.5500	34.0500	34.0500	-13.906%	5	7	-79.148%
2026-03-05	39.5500	39.5500	39.5500	39.5500	-8.787%	1	7	-82.048%
2026-03-04	43.3600	43.3600	43.3600	43.3600	+30.681%	4	6	-83.625%
2026-03-03	33.6100	33.6100	33.1800	33.1800	+2.566%	2	4	-78.602%
2026-02-27	32.3800	32.3800	32.3500	32.3500	+10.221%	2	3	-78.053%
2026-02-24	29.1500	29.3500	29.1500	29.3500	-4.739%	2	2	-75.809%
2026-02-23	30.6500	30.8100	30.6500	30.8100	0.000%	4	2	-76.956%