Dark

MSTR20261016C150
MSTR Oct 16 2026 150.00 Call (MSTR261016C00150000)
option OPRA

EOD

Jul 1, 2026

5.40+27.059%(+1.15)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.5500	6.5000	4.5500	5.4000	+27.059%	128	656	0.000%
2026-06-30	3.7000	4.3000	3.6200	4.2500	-15.507%	237	661	+27.059%
2026-06-29	4.1500	5.3000	3.6200	5.0300	+32.368%	112	571	+7.356%
2026-06-26	4.0000	4.7000	3.7500	3.8000	-16.484%	104	566	+42.105%
2026-06-25	5.2000	5.2000	4.5000	4.5500	-18.750%	119	536	+18.681%
2026-06-24	6.7400	6.9000	5.3800	5.6000	-24.832%	203	485	-3.571%
2026-06-23	7.8900	8.0500	7.2500	7.4500	-14.857%	61	333	-27.517%
2026-06-22	10.3000	11.9500	8.4200	8.7500	-7.895%	41	303	-38.286%
2026-06-18	11.5000	11.5000	9.3200	9.5000	-18.803%	45	290	-43.158%
2026-06-17	13.1000	14.1500	11.7000	11.7000	-16.129%	18	290	-53.846%
2026-06-16	16.6000	16.6500	13.7000	13.9500	-20.286%	48	290	-61.290%
2026-06-15	18.5500	19.8000	17.3300	17.5000	+9.034%	69	293	-69.143%
2026-06-12	13.0900	16.8500	13.0900	16.0500	+20.315%	180	293	-66.355%
2026-06-11	12.2000	13.5000	11.2600	13.3400	+8.016%	46	254	-59.520%
2026-06-10	13.6000	13.8300	12.3500	12.3500	-4.560%	25	284	-56.275%
2026-06-09	15.5000	15.5000	12.7200	12.9400	-27.709%	41	288	-58.269%
2026-06-08	17.0000	17.9000	16.4000	17.9000	+19.813%	78	286	-69.832%
2026-06-05	16.6000	17.0000	13.3500	14.9400	-22.831%	108	330	-63.855%
2026-06-04	18.9600	19.8700	18.4700	19.3600	+0.728%	15	285	-72.107%
2026-06-03	21.4000	21.4000	19.2200	19.2200	-14.196%	57	281	-71.904%
2026-06-02	24.3000	24.3000	21.0000	22.4000	-20.000%	45	257	-75.893%
2026-06-01	28.1600	30.0000	25.7000	28.0000	-17.671%	52	237	-80.714%
2026-05-29	28.8500	36.5000	28.0000	34.0100	+15.288%	20	188	-84.122%
2026-05-28	24.5000	30.5000	24.5000	29.5000	-15.883%	90	190	-81.695%
2026-05-22	35.8000	36.7200	35.0700	35.0700	-8.791%	23	153	-84.602%
2026-05-21	38.4500	38.4500	38.4500	38.4500	-0.130%	7	155	-85.956%
2026-05-19	38.5000	38.5000	38.5000	38.5000	-0.542%	25	155	-85.974%
2026-05-18	41.2400	41.2400	38.6500	38.7100	-16.447%	3	148	-86.050%
2026-05-15	52.1000	52.1000	46.3300	46.3300	-20.121%	5	148	-88.344%
2026-05-14	58.2000	58.2000	58.0000	58.0000	+18.974%	20	149	-90.690%
2026-05-13	48.7300	48.7500	48.7300	48.7500	-22.974%	2	148	-88.923%
2026-05-11	56.5200	63.2900	56.5200	63.2900	+26.707%	7	148	-91.468%
2026-05-07	53.0300	53.0300	48.7000	49.9500	-10.804%	5	155	-89.189%
2026-05-06	56.7000	56.7000	54.9700	56.0000	-2.012%	5	154	-90.357%
2026-05-05	57.2200	57.2200	55.6900	57.1500	+4.575%	8	157	-90.551%
2026-05-04	51.7500	54.9000	51.7500	54.6500	+9.191%	4	156	-90.119%
2026-05-01	49.4400	50.0500	49.4400	50.0500	+20.544%	32	147	-89.211%
2026-04-30	41.5200	41.5200	41.5200	41.5200	+12.156%	1	147	-86.994%
2026-04-29	37.0200	37.0200	37.0200	37.0200	-3.719%	1	146	-85.413%
2026-04-28	38.4500	38.4500	38.4500	38.4500	-16.703%	2	146	-85.956%
2026-04-27	47.6300	47.6300	44.1200	46.1600	+0.786%	9	146	-88.302%
2026-04-24	49.8000	49.8000	45.8000	45.8000	-6.148%	3	148	-88.210%
2026-04-23	51.4200	53.6000	48.5800	48.8000	-6.100%	34	148	-88.934%
2026-04-22	55.3800	55.3800	51.9600	51.9700	+25.078%	31	174	-89.609%
2026-04-21	45.5200	45.9000	41.5500	41.5500	-7.871%	16	164	-87.004%
2026-04-20	40.0000	45.1000	40.0000	45.1000	+6.043%	5	164	-88.027%
2026-04-17	35.1500	46.3500	35.0500	42.5300	+38.219%	124	164	-87.303%
2026-04-16	26.9000	30.7700	25.4500	30.7700	+13.752%	56	168	-82.450%
2026-04-15	25.1500	27.0800	24.0000	27.0500	+3.244%	9	133	-80.037%
2026-04-14	24.7000	26.2000	24.7000	26.2000	+24.881%	18	130	-79.389%
2026-04-13	18.6600	20.9800	18.6600	20.9800	+0.575%	40	115	-74.261%
2026-04-10	20.1000	20.8600	20.0100	20.8600	+3.626%	4	104	-74.113%
2026-04-09	18.7500	20.1300	18.7500	20.1300	+0.650%	22	105	-73.174%
2026-04-08	20.9500	21.0000	20.0000	20.0000	+10.193%	21	110	-73.000%
2026-04-07	18.7300	18.7300	18.1500	18.1500	-11.679%	5	120	-70.248%
2026-04-06	21.0000	21.0000	20.5000	20.5500	+11.685%	17	120	-73.723%
2026-04-02	16.9500	18.4000	16.9500	18.4000	-5.979%	14	109	-70.652%
2026-04-01	19.7800	19.7800	19.5700	19.5700	-1.162%	15	109	-72.407%
2026-03-31	19.8000	19.8000	17.5500	19.8000	-12.000%	16	98	-72.727%
2026-03-30	23.0000	23.0000	21.4000	22.5000	+4.651%	19	88	-76.000%
2026-03-27	24.6500	24.6500	21.0500	21.5000	-17.276%	25	85	-74.884%
2026-03-26	26.6700	27.3100	25.9100	25.9900	-9.569%	33	84	-79.223%
2026-03-25	29.2400	29.2400	28.7400	28.7400	+6.444%	51	109	-81.211%
2026-03-24	27.0000	27.0000	27.0000	27.0000	-3.399%	1	58	-80.000%
2026-03-20	27.9500	27.9500	27.9500	27.9500	-3.287%	2	60	-80.680%
2026-03-19	28.9000	28.9000	28.9000	28.9000	-15.988%	1	58	-81.315%
2026-03-17	34.4000	34.4000	34.4000	34.4000	+0.292%	1	57	-84.302%
2026-03-16	34.1500	34.3000	33.2000	34.3000	+10.645%	5	56	-84.257%
2026-03-13	31.0000	31.0000	31.0000	31.0000	-4.321%	1	57	-82.581%
2026-03-11	32.1100	32.4000	32.1100	32.4000	+6.021%	2	56	-83.333%
2026-03-10	30.5600	30.5600	30.5600	30.5600	-0.811%	1	55	-82.330%
2026-03-09	31.4000	31.4000	30.8100	30.8100	-6.778%	6	55	-82.473%
2026-03-05	35.7400	36.0700	33.0500	33.0500	-10.555%	7	50	-83.661%
2026-03-04	35.0700	37.7500	35.0700	36.9500	+32.011%	20	50	-85.386%
2026-03-03	28.0700	28.0700	27.9900	27.9900	-12.531%	2	49	-80.707%
2026-03-02	31.5000	32.0000	31.5000	32.0000	+17.690%	7	48	-83.125%
2026-02-27	27.6700	28.0500	27.1300	27.1900	-12.432%	24	48	-80.140%
2026-02-25	31.0500	31.0500	31.0500	31.0500	+23.068%	2	24	-82.609%
2026-02-24	24.0900	25.2300	23.8500	25.2300	-8.255%	42	24	-78.597%
2026-02-23	27.5000	27.5000	27.5000	27.5000	+7.632%	1	2	-80.364%
2026-02-19	25.5500	25.5500	25.5500	25.5500	0.000%	1	1	-78.865%