Dark

MSTR20261016C145
MSTR Oct 16 2026 145.00 Call (MSTR261016C00145000)
option OPRA

EOD

Aug 20, 2026

5.40+68.750%(+2.20)521

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.4000	5.7500	4.3000	5.4000	+68.750%	521	1,587	0.000%
2026-08-19	1.7400	4.0000	1.7400	3.2000	+120.690%	58	1,559	+68.750%
2026-08-18	1.7100	1.7100	1.4500	1.4500	-32.243%	26	1,549	+272.414%
2026-08-17	1.7500	2.1800	1.6400	2.1400	+40.789%	117	1,545	+152.336%
2026-08-14	1.5300	1.7600	1.5200	1.5200	-29.302%	11	1,548	+255.263%
2026-08-13	1.9700	2.2000	1.8300	2.1500	+16.216%	15	1,549	+151.163%
2026-08-12	1.8800	1.8800	1.6800	1.8500	-7.035%	30	1,549	+191.892%
2026-08-11	1.9900	1.9900	1.9900	1.9900	-16.387%	1	1,556	+171.357%
2026-08-10	2.3800	2.3800	2.3800	2.3800	-5.179%	1	1,556	+126.891%
2026-08-07	3.3800	3.4000	2.5100	2.5100	+4.583%	58	1,556	+115.139%
2026-08-06	2.6800	2.6800	2.4000	2.4000	-18.644%	16	1,556	+125.000%
2026-08-05	2.8900	3.1000	2.7100	2.9500	+5.357%	22	1,545	+83.051%
2026-08-04	2.5900	2.8000	2.2700	2.8000	+12.903%	11	1,536	+92.857%
2026-08-03	2.5000	2.5000	2.3800	2.4800	+8.297%	55	1,529	+117.742%
2026-07-31	3.1500	3.1500	2.1000	2.2900	-27.302%	294	1,575	+135.808%
2026-07-30	2.9800	3.4000	2.9000	3.1500	+11.307%	535	1,722	+71.429%
2026-07-29	3.3500	3.4000	2.8300	2.8300	-19.602%	26	1,564	+90.813%
2026-07-28	3.0000	3.5200	3.0000	3.5200	-7.368%	310	1,569	+53.409%
2026-07-27	3.2500	3.8000	3.2500	3.8000	+27.090%	54	1,409	+42.105%
2026-07-24	3.3200	3.3500	2.9900	2.9900	-16.713%	10	1,409	+80.602%
2026-07-23	3.6000	3.6000	3.4500	3.5900	-32.264%	34	1,406	+50.418%
2026-07-21	5.2500	6.2000	5.2500	5.3000	+14.471%	15	1,412	+1.887%
2026-07-20	4.2500	4.6300	4.2500	4.6300	+7.674%	8	1,417	+16.631%
2026-07-17	3.9000	4.3000	3.9000	4.3000	-6.522%	24	1,415	+25.581%
2026-07-16	4.6000	4.6500	4.4500	4.6000	-12.381%	1,285	1,426	+17.391%
2026-07-15	5.3000	5.3000	5.2500	5.2500	-2.778%	10	408	+2.857%
2026-07-14	5.2000	5.4000	5.2000	5.4000	+21.076%	63	408	0.000%
2026-07-13	4.1500	4.4600	4.1500	4.4600	-7.083%	47	365	+21.076%
2026-07-10	4.9000	4.9000	4.8000	4.8000	-15.044%	55	380	+12.500%
2026-07-09	5.8500	5.8500	5.6500	5.6500	-2.586%	15	380	-4.425%
2026-07-08	5.6500	5.8000	5.6500	5.8000	-15.328%	4	386	-6.897%
2026-07-07	7.1500	7.1500	6.8500	6.8500	-15.012%	2	384	-21.168%
2026-07-06	6.7000	9.0000	6.5000	8.0600	+4.000%	61	384	-33.002%
2026-07-02	8.2500	8.3000	7.7000	7.7500	+14.815%	204	434	-30.323%
2026-07-01	5.9000	6.7500	5.9000	6.7500	+54.110%	9	434	-20.000%
2026-06-30	4.4300	4.4600	4.1500	4.3800	-20.364%	23	435	+23.288%
2026-06-29	4.3700	5.6500	4.3700	5.5000	+21.145%	7	435	-1.818%
2026-06-26	4.6100	4.6100	4.4500	4.5400	-10.980%	60	438	+18.943%
2026-06-25	5.3000	5.3000	4.9300	5.1000	-19.048%	44	432	+5.882%
2026-06-24	7.5900	7.5900	5.9500	6.3000	-21.250%	359	412	-14.286%
2026-06-23	9.0000	9.0000	8.0000	8.0000	-35.118%	10	188	-32.500%
2026-06-22	12.5200	12.5200	12.3300	12.3300	+10.089%	9	185	-56.204%
2026-06-18	11.7100	11.7100	10.2000	11.2000	-14.439%	30	182	-51.786%
2026-06-17	14.4800	15.7500	13.0900	13.0900	-14.164%	15	182	-58.747%
2026-06-16	17.1500	17.1500	15.2500	15.2500	-22.589%	39	182	-64.590%
2026-06-15	20.1000	20.6200	19.2000	19.7000	+11.552%	34	152	-72.589%
2026-06-12	16.9000	18.3500	16.9000	17.6600	+21.793%	26	147	-69.422%
2026-06-11	14.6000	14.6000	14.5000	14.5000	-2.027%	4	135	-62.759%
2026-06-10	14.8000	14.8000	14.8000	14.8000	+7.246%	9	137	-63.514%
2026-06-09	17.6000	17.6000	13.8000	13.8000	-26.635%	9	135	-60.870%
2026-06-08	18.8000	19.0000	18.7000	18.8100	+12.567%	45	132	-71.292%
2026-06-05	18.0000	18.0000	15.2200	16.7100	-13.866%	54	108	-67.684%
2026-06-04	20.5300	21.3000	19.3500	19.4000	-7.619%	53	124	-72.165%
2026-06-03	22.5300	22.5300	21.0000	21.0000	-10.410%	48	107	-74.286%
2026-06-02	25.1000	25.4200	23.4400	23.4400	-23.822%	20	92	-76.962%
2026-06-01	31.0000	32.8000	30.0500	30.7700	-19.026%	25	91	-82.450%
2026-05-29	35.5000	38.0000	35.5000	38.0000	+20.635%	8	82	-85.789%
2026-05-28	27.2700	31.7400	26.5500	31.5000	-6.860%	64	89	-82.857%
2026-05-27	32.1000	33.8200	32.1000	33.8200	-14.184%	4	94	-84.033%
2026-05-26	39.4100	39.4100	39.4100	39.4100	-4.692%	2	94	-86.298%
2026-05-18	41.3500	41.3500	41.3500	41.3500	-30.446%	1	92	-86.941%
2026-05-14	59.4500	59.4500	59.4500	59.4500	+11.121%	6	92	-90.917%
2026-05-13	53.5000	53.5000	53.5000	53.5000	-18.196%	1	98	-89.907%
2026-05-11	65.5500	65.5500	65.4000	65.4000	+13.542%	10	98	-91.743%
2026-05-04	57.8000	57.8000	57.6000	57.6000	+30.909%	2	98	-90.625%
2026-04-30	44.0000	44.0000	44.0000	44.0000	-12.612%	1	97	-87.727%
2026-04-27	50.1000	50.3500	50.1000	50.3500	+0.801%	2	98	-89.275%
2026-04-24	50.5000	50.5000	49.9500	49.9500	-0.696%	2	99	-89.189%
2026-04-23	50.3000	50.3000	50.3000	50.3000	-10.179%	3	99	-89.264%
2026-04-22	54.9500	56.0000	54.6000	56.0000	+24.334%	3	102	-90.357%
2026-04-21	47.1200	47.2000	45.0400	45.0400	-0.022%	10	101	-88.011%
2026-04-20	45.2700	45.6600	45.0500	45.0500	-2.784%	11	101	-88.013%
2026-04-17	36.1700	50.1500	36.1700	46.3400	+54.725%	27	105	-88.347%
2026-04-16	28.7100	30.5000	27.7300	29.9500	+5.905%	22	100	-81.970%
2026-04-15	26.2000	28.2800	26.0900	28.2800	-0.980%	4	100	-80.905%
2026-04-14	28.4000	28.5600	28.2500	28.5600	+29.231%	14	100	-81.092%
2026-04-13	22.1000	22.1000	22.1000	22.1000	+1.376%	1	93	-75.566%
2026-04-10	21.8000	21.8000	21.8000	21.8000	+6.601%	1	93	-75.229%
2026-04-09	20.3000	20.4500	20.3000	20.4500	-4.884%	3	92	-73.594%
2026-04-08	24.1000	24.1000	21.5000	21.5000	+9.694%	11	90	-74.884%
2026-04-07	19.8500	20.1000	19.2500	19.6000	+3.539%	36	88	-72.449%
2026-04-02	19.1500	20.2500	18.6500	18.9300	-2.523%	14	64	-71.474%
2026-03-31	18.9300	19.5400	18.9300	19.4200	-18.403%	10	64	-72.194%
2026-03-30	23.7800	23.8000	23.7800	23.8000	+3.704%	2	62	-77.311%
2026-03-27	22.6500	22.9500	22.6500	22.9500	-14.461%	8	62	-76.471%
2026-03-26	27.6900	27.6900	26.8300	26.8300	-17.674%	6	62	-79.873%
2026-03-25	32.4400	32.5900	32.4400	32.5900	+12.341%	2	63	-83.431%
2026-03-24	29.2600	29.2600	29.0100	29.0100	-2.651%	7	63	-81.386%
2026-03-23	29.6100	29.8000	29.2000	29.8000	+0.506%	17	66	-81.879%
2026-03-19	29.7000	29.7000	29.6500	29.6500	-11.493%	2	62	-81.788%
2026-03-18	33.5300	33.5300	33.5000	33.5000	-7.561%	13	62	-83.881%
2026-03-16	36.2400	36.2400	36.2400	36.2400	+9.885%	1	51	-85.099%
2026-03-11	32.9900	32.9900	32.9800	32.9800	+2.264%	2	51	-83.626%
2026-03-10	32.2500	32.2500	32.2500	32.2500	+4.268%	1	52	-83.256%
2026-03-06	30.9500	30.9500	30.9300	30.9300	-10.736%	2	52	-82.541%
2026-03-05	35.4200	35.4200	34.3600	34.6500	-8.983%	9	51	-84.416%
2026-03-04	38.1000	39.3000	38.0700	38.0700	+29.534%	3	48	-85.816%
2026-03-03	29.7200	29.7200	29.3900	29.3900	-3.702%	12	48	-81.626%
2026-02-25	29.4200	30.7100	29.4100	30.5200	+11.877%	16	41	-82.307%
2026-02-23	27.2000	27.2800	27.2000	27.2800	-18.127%	20	41	-80.205%
2026-02-20	30.3800	33.3200	30.3800	33.3200	0.000%	63	32	-83.794%