Dark

MSTR20261016C140
MSTR Oct 16 2026 140.00 Call (MSTR261016C00140000)
option OPRA

EOD

Aug 20, 2026

6.39+64.691%(+2.51)586

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.6200	6.9500	5.0000	6.3900	+64.691%	586	3,291	0.000%
2026-08-19	2.1600	4.8000	2.1600	3.8800	+107.487%	649	3,009	+64.691%
2026-08-18	2.2000	2.2000	1.8200	1.8700	-26.087%	40	2,922	+241.711%
2026-08-17	2.0800	2.5700	2.0000	2.5300	+44.571%	1,501	2,910	+152.569%
2026-08-14	2.1900	2.1900	1.7500	1.7500	-21.875%	148	1,766	+265.143%
2026-08-13	2.2000	2.7700	2.0800	2.2400	+6.667%	555	1,746	+185.268%
2026-08-12	2.5700	2.5700	2.1000	2.1000	-9.091%	128	1,375	+204.286%
2026-08-11	2.8500	2.8500	2.3100	2.3100	-14.444%	53	1,354	+176.623%
2026-08-10	3.2000	3.5000	2.6300	2.7000	-20.118%	274	1,361	+136.667%
2026-08-07	3.2400	4.1500	2.8100	3.3800	+22.464%	159	1,189	+89.053%
2026-08-06	2.9200	3.2000	2.7600	2.7600	-20.000%	105	1,137	+131.522%
2026-08-05	3.5000	3.5000	3.3700	3.4500	+1.471%	9	1,162	+85.217%
2026-08-04	2.6600	3.4000	2.6000	3.4000	+18.881%	186	1,162	+87.941%
2026-08-03	2.4900	3.1500	2.4900	2.8600	-4.667%	59	1,139	+123.427%
2026-07-31	3.0500	3.0500	2.4000	3.0000	-16.435%	91	1,128	+113.000%
2026-07-30	3.4500	3.8000	3.4500	3.5900	+7.164%	42	1,049	+77.994%
2026-07-29	3.5700	3.6000	3.3500	3.3500	-4.558%	13	1,042	+90.746%
2026-07-28	3.5000	3.5100	3.5000	3.5100	-27.629%	9	1,030	+82.051%
2026-07-27	4.0200	4.8500	4.0200	4.8500	+38.571%	17	1,030	+31.753%
2026-07-24	3.3500	3.6000	3.3500	3.5000	-16.268%	88	1,027	+82.571%
2026-07-23	4.4000	4.4000	4.1800	4.1800	-23.443%	10	1,006	+52.871%
2026-07-22	5.4000	5.6000	5.2000	5.4600	-5.862%	36	1,007	+17.033%
2026-07-21	6.2500	7.2000	5.7600	5.8000	-0.855%	65	1,006	+10.172%
2026-07-20	4.2000	5.8500	4.2000	5.8500	+23.158%	26	1,014	+9.231%
2026-07-17	4.5200	4.8500	4.3600	4.7500	-7.045%	55	1,007	+34.526%
2026-07-16	5.2000	5.2500	4.9500	5.1100	-14.833%	807	991	+25.049%
2026-07-15	7.0000	7.2000	6.0000	6.0000	-4.459%	11	1,410	+6.500%
2026-07-14	5.6500	6.5000	5.5500	6.2800	+28.425%	21	1,405	+1.752%
2026-07-13	4.5000	4.8900	4.5000	4.8900	-8.598%	16	1,399	+30.675%
2026-07-10	7.2000	7.2000	5.3500	5.3500	-9.628%	161	1,395	+19.439%
2026-07-09	6.6000	6.9500	5.9200	5.9200	-9.618%	20	1,334	+7.939%
2026-07-08	6.3500	6.5500	6.2000	6.5500	-18.125%	22	1,318	-2.443%
2026-07-07	8.0000	8.0000	8.0000	8.0000	-11.111%	1	1,329	-20.125%
2026-07-06	7.3900	9.0100	7.3500	9.0000	+1.695%	9	1,329	-29.000%
2026-07-02	9.1500	9.1500	8.0000	8.8500	+26.609%	95	1,243	-27.797%
2026-07-01	6.3500	7.8500	6.3500	6.9900	+39.243%	23	1,243	-8.584%
2026-06-30	4.6000	5.2000	4.6000	5.0200	-17.705%	874	1,240	+27.291%
2026-06-29	5.5000	6.5500	4.5000	6.1000	+34.956%	132	1,959	+4.754%
2026-06-26	5.1000	5.2000	4.5200	4.5200	-15.514%	25	1,925	+41.372%
2026-06-25	6.3000	6.3000	5.3500	5.3500	-26.712%	117	1,910	+19.439%
2026-06-24	9.1000	9.1000	6.6000	7.3000	-20.219%	1,295	1,909	-12.466%
2026-06-23	8.6500	9.9000	8.6500	9.1500	-35.835%	36	860	-30.164%
2026-06-22	13.7000	14.2600	13.7000	14.2600	+15.466%	7	834	-55.189%
2026-06-18	13.1500	13.3800	11.3500	12.3500	-13.272%	21	827	-48.259%
2026-06-17	15.5800	17.0000	14.2400	14.2400	-13.276%	9	827	-55.126%
2026-06-16	20.7500	20.7500	16.4200	16.4200	-23.271%	804	827	-61.084%
2026-06-15	22.0000	22.8500	20.9000	21.4000	+8.906%	23	312	-70.140%
2026-06-12	18.3000	20.2000	18.2800	19.6500	+21.672%	142	300	-67.481%
2026-06-11	13.9200	16.3000	13.9100	16.1500	-0.677%	8	236	-60.433%
2026-06-10	15.6000	16.8800	15.6000	16.2600	+2.393%	9	240	-60.701%
2026-06-09	17.9100	17.9100	15.8000	15.8800	-25.446%	8	238	-59.761%
2026-06-08	20.6300	21.3000	20.3000	21.3000	+16.712%	5	236	-70.000%
2026-06-05	17.3500	18.2500	16.0000	18.2500	-20.166%	21	236	-64.986%
2026-06-04	21.5500	23.3000	21.4600	22.8600	-23.030%	6	238	-72.047%
2026-06-03	29.7000	29.7000	29.7000	29.7000	+12.075%	1	235	-78.485%
2026-06-02	27.7500	27.7500	25.2500	26.5000	-22.786%	72	235	-75.887%
2026-05-28	34.3200	34.3200	34.3200	34.3200	-20.684%	2	205	-81.381%
2026-05-26	43.2700	43.2700	43.2700	43.2700	-37.696%	1	203	-85.232%
2026-05-11	67.5500	70.0000	67.5500	69.4500	+12.143%	8	204	-90.799%
2026-05-05	64.9700	64.9700	61.9300	61.9300	+8.156%	5	201	-89.682%
2026-05-01	53.4100	57.2600	53.4100	57.2600	+21.700%	2	199	-88.840%
2026-04-30	47.1000	47.1000	47.0500	47.0500	-1.259%	2	199	-86.419%
2026-04-28	46.0000	47.6500	42.7500	47.6500	-7.386%	6	198	-86.590%
2026-04-27	50.2000	51.4500	50.1000	51.4500	-7.046%	12	200	-87.580%
2026-04-24	55.6500	55.6500	55.3500	55.3500	+3.749%	38	194	-88.455%
2026-04-23	56.5000	56.5000	53.3500	53.3500	-6.975%	74	175	-88.022%
2026-04-22	59.1300	59.3500	57.3500	57.3500	+21.866%	13	177	-88.858%
2026-04-21	47.0600	47.0600	47.0600	47.0600	-5.936%	1	184	-86.422%
2026-04-20	50.0300	50.0300	50.0300	50.0300	-1.574%	1	184	-87.228%
2026-04-17	40.1500	50.8300	39.9500	50.8300	+61.160%	19	183	-87.429%
2026-04-16	30.9800	31.5400	30.9500	31.5400	+4.576%	12	177	-79.740%
2026-04-15	29.0000	30.1600	28.7000	30.1600	+6.460%	20	182	-78.813%
2026-04-14	28.8000	31.1000	28.3300	28.3300	+15.163%	10	166	-77.444%
2026-04-13	24.0000	24.6000	23.8500	24.6000	-2.728%	5	163	-74.024%
2026-04-09	25.2900	25.2900	25.2900	25.2900	+5.069%	1	161	-74.733%
2026-04-08	25.7900	25.7900	23.9500	24.0700	+3.750%	19	162	-73.452%
2026-04-07	23.2000	23.2000	23.2000	23.2000	+13.837%	1	165	-72.457%
2026-04-02	20.1000	20.3800	20.1000	20.3800	-9.783%	7	163	-68.646%
2026-04-01	22.5900	22.5900	22.5900	22.5900	+0.848%	3	163	-71.713%
2026-03-31	20.6300	22.4000	20.6300	22.4000	+3.704%	5	162	-71.473%
2026-03-30	25.3500	25.5900	21.6000	21.6000	-10.000%	43	164	-70.417%
2026-03-27	26.7600	26.7600	24.0000	24.0000	-16.435%	50	155	-73.375%
2026-03-26	29.3300	29.3300	28.6700	28.7200	-11.111%	11	154	-77.751%
2026-03-25	32.3100	32.3100	32.3100	32.3100	+6.143%	2	157	-80.223%
2026-03-24	31.5000	31.5000	30.4400	30.4400	-6.454%	2	156	-79.008%
2026-03-23	32.5400	32.5400	32.5400	32.5400	+3.862%	1	156	-80.363%
2026-03-19	31.9400	31.9400	31.3300	31.3300	-11.994%	3	155	-79.604%
2026-03-18	34.1500	35.6000	34.1500	35.6000	-11.838%	9	153	-82.051%
2026-03-17	40.3800	40.3800	40.3800	40.3800	+4.072%	2	153	-84.175%
2026-03-16	38.8400	38.8400	38.8000	38.8000	+2.809%	7	155	-83.531%
2026-03-13	36.9000	37.7400	36.9000	37.7400	+11.000%	9	155	-83.068%
2026-03-11	34.8800	34.9100	34.0000	34.0000	-1.734%	3	156	-81.206%
2026-03-10	34.8100	34.8100	34.6000	34.6000	+6.691%	4	154	-81.532%
2026-03-06	32.4300	32.4300	32.4300	32.4300	-11.875%	2	152	-80.296%
2026-03-05	40.0000	40.0500	35.8800	36.8000	-4.860%	26	150	-82.636%
2026-03-04	38.0000	39.7000	38.0000	38.6800	+20.498%	3	129	-83.480%
2026-03-03	31.4200	32.8000	31.4200	32.1000	-13.055%	231	129	-80.093%
2026-03-02	35.3900	37.4000	35.3900	36.9200	+7.701%	3	9	-82.692%
2026-02-26	33.9500	34.2800	33.9500	34.2800	-2.197%	2	6	-81.359%
2026-02-25	32.1600	35.9000	32.1600	35.0500	+22.552%	7	3	-81.769%
2026-02-24	27.1500	28.6000	27.1500	28.6000	-0.832%	3	3	-77.657%
2026-02-23	28.8000	28.8400	28.8000	28.8400	-11.669%	2	2	-77.843%
2026-02-20	32.6500	32.6500	32.6500	32.6500	0.000%	1	1	-80.429%