Dark

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

EOD

Aug 20, 2026

4.81+68.772%(+1.96)1,396

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.6000	5.1000	3.6000	4.8100	+68.772%	1,396	2,397	0.000%
2026-08-19	1.5900	3.6000	1.5900	2.8500	+119.231%	1,877	2,904	+68.772%
2026-08-18	1.4300	1.7300	1.3000	1.3000	-28.571%	667	2,295	+270.000%
2026-08-17	1.5000	1.8500	1.3800	1.8200	+37.879%	182	1,678	+164.286%
2026-08-14	1.6100	1.6600	1.2800	1.3200	-34.000%	154	1,625	+264.394%
2026-08-13	1.6600	2.0000	1.4800	2.0000	+25.000%	174	1,582	+140.500%
2026-08-12	1.8500	2.0000	1.5300	1.6000	-11.111%	82	1,549	+200.625%
2026-08-11	2.2100	2.2600	1.7300	1.8000	-17.051%	106	1,557	+167.222%
2026-08-10	2.1000	2.5200	1.9700	2.1700	-11.789%	388	1,534	+121.659%
2026-08-07	2.0600	3.2000	2.0600	2.4600	+18.841%	834	1,566	+95.528%
2026-08-06	2.2800	2.3000	2.0000	2.0700	-19.455%	49	1,277	+132.367%
2026-08-05	2.3900	2.7000	2.1000	2.5700	+1.581%	79	1,277	+87.160%
2026-08-04	1.9200	2.5300	1.8700	2.5300	+22.816%	75	1,247	+90.119%
2026-08-03	1.8200	2.2500	1.8200	2.0600	-2.830%	103	1,240	+133.495%
2026-07-31	2.3000	2.3000	1.7000	2.1200	-20.896%	119	1,207	+126.887%
2026-07-30	2.5000	2.8500	2.5000	2.6800	-14.921%	71	1,167	+79.478%
2026-07-29	2.7700	3.1500	2.6500	3.1500	+5.351%	9	1,146	+52.698%
2026-07-28	2.8400	2.9900	2.7600	2.9900	-9.394%	5	1,147	+60.870%
2026-07-27	3.1100	3.3500	2.8000	3.3000	+28.405%	194	1,147	+45.758%
2026-07-24	2.8500	2.9100	2.4400	2.5700	-16.558%	64	1,020	+87.160%
2026-07-23	3.6000	3.6000	2.8700	3.0800	-26.667%	219	1,018	+56.169%
2026-07-22	4.5100	4.5100	4.0000	4.2000	-7.692%	97	872	+14.524%
2026-07-21	4.7000	5.5000	4.4500	4.5500	+1.111%	62	796	+5.714%
2026-07-20	3.8200	4.6500	3.7500	4.5000	+16.883%	117	776	+6.889%
2026-07-17	3.5000	3.8500	3.3500	3.8500	-4.229%	153	803	+24.935%
2026-07-16	4.0400	4.0500	3.9500	4.0200	-19.600%	17	768	+19.652%
2026-07-15	5.6000	5.6000	4.7500	5.0000	+1.626%	147	764	-3.800%
2026-07-14	4.8000	5.1000	4.5500	4.9200	+26.154%	64	746	-2.236%
2026-07-13	3.8100	4.1000	3.5700	3.9000	-6.921%	351	696	+23.333%
2026-07-10	5.7900	5.7900	4.1900	4.1900	-10.851%	30	671	+14.797%
2026-07-09	4.9900	4.9900	4.5000	4.7000	-6.000%	18	670	+2.340%
2026-07-08	5.0000	5.2500	5.0000	5.0000	-26.471%	16	671	-3.800%
2026-07-07	7.0000	7.0000	6.7000	6.8000	-7.859%	5	661	-29.265%
2026-07-06	6.2100	7.4000	6.2100	7.3800	+6.034%	16	662	-34.824%
2026-07-02	7.5000	7.8500	6.7500	6.9600	+28.889%	80	656	-30.891%
2026-07-01	4.5500	6.5000	4.5500	5.4000	+27.059%	128	656	-10.926%
2026-06-30	3.7000	4.3000	3.6200	4.2500	-15.507%	237	661	+13.176%
2026-06-29	4.1500	5.3000	3.6200	5.0300	+32.368%	112	571	-4.374%
2026-06-26	4.0000	4.7000	3.7500	3.8000	-16.484%	104	566	+26.579%
2026-06-25	5.2000	5.2000	4.5000	4.5500	-18.750%	119	536	+5.714%
2026-06-24	6.7400	6.9000	5.3800	5.6000	-24.832%	203	485	-14.107%
2026-06-23	7.8900	8.0500	7.2500	7.4500	-14.857%	61	333	-35.436%
2026-06-22	10.3000	11.9500	8.4200	8.7500	-7.895%	41	303	-45.029%
2026-06-18	11.5000	11.5000	9.3200	9.5000	-18.803%	45	290	-49.368%
2026-06-17	13.1000	14.1500	11.7000	11.7000	-16.129%	18	290	-58.889%
2026-06-16	16.6000	16.6500	13.7000	13.9500	-20.286%	48	290	-65.520%
2026-06-15	18.5500	19.8000	17.3300	17.5000	+9.034%	69	293	-72.514%
2026-06-12	13.0900	16.8500	13.0900	16.0500	+20.315%	180	293	-70.031%
2026-06-11	12.2000	13.5000	11.2600	13.3400	+8.016%	46	254	-63.943%
2026-06-10	13.6000	13.8300	12.3500	12.3500	-4.560%	25	284	-61.053%
2026-06-09	15.5000	15.5000	12.7200	12.9400	-27.709%	41	288	-62.828%
2026-06-08	17.0000	17.9000	16.4000	17.9000	+19.813%	78	286	-73.128%
2026-06-05	16.6000	17.0000	13.3500	14.9400	-22.831%	108	330	-67.805%
2026-06-04	18.9600	19.8700	18.4700	19.3600	+0.728%	15	285	-75.155%
2026-06-03	21.4000	21.4000	19.2200	19.2200	-14.196%	57	281	-74.974%
2026-06-02	24.3000	24.3000	21.0000	22.4000	-20.000%	45	257	-78.527%
2026-06-01	28.1600	30.0000	25.7000	28.0000	-17.671%	52	237	-82.821%
2026-05-29	28.8500	36.5000	28.0000	34.0100	+15.288%	20	188	-85.857%
2026-05-28	24.5000	30.5000	24.5000	29.5000	-15.883%	90	190	-83.695%
2026-05-22	35.8000	36.7200	35.0700	35.0700	-8.791%	23	153	-86.285%
2026-05-21	38.4500	38.4500	38.4500	38.4500	-0.130%	7	155	-87.490%
2026-05-19	38.5000	38.5000	38.5000	38.5000	-0.542%	25	155	-87.506%
2026-05-18	41.2400	41.2400	38.6500	38.7100	-16.447%	3	148	-87.574%
2026-05-15	52.1000	52.1000	46.3300	46.3300	-20.121%	5	148	-89.618%
2026-05-14	58.2000	58.2000	58.0000	58.0000	+18.974%	20	149	-91.707%
2026-05-13	48.7300	48.7500	48.7300	48.7500	-22.974%	2	148	-90.133%
2026-05-11	56.5200	63.2900	56.5200	63.2900	+26.707%	7	148	-92.400%
2026-05-07	53.0300	53.0300	48.7000	49.9500	-10.804%	5	155	-90.370%
2026-05-06	56.7000	56.7000	54.9700	56.0000	-2.012%	5	154	-91.411%
2026-05-05	57.2200	57.2200	55.6900	57.1500	+4.575%	8	157	-91.584%
2026-05-04	51.7500	54.9000	51.7500	54.6500	+9.191%	4	156	-91.199%
2026-05-01	49.4400	50.0500	49.4400	50.0500	+20.544%	32	147	-90.390%
2026-04-30	41.5200	41.5200	41.5200	41.5200	+12.156%	1	147	-88.415%
2026-04-29	37.0200	37.0200	37.0200	37.0200	-3.719%	1	146	-87.007%
2026-04-28	38.4500	38.4500	38.4500	38.4500	-16.703%	2	146	-87.490%
2026-04-27	47.6300	47.6300	44.1200	46.1600	+0.786%	9	146	-89.580%
2026-04-24	49.8000	49.8000	45.8000	45.8000	-6.148%	3	148	-89.498%
2026-04-23	51.4200	53.6000	48.5800	48.8000	-6.100%	34	148	-90.143%
2026-04-22	55.3800	55.3800	51.9600	51.9700	+25.078%	31	174	-90.745%
2026-04-21	45.5200	45.9000	41.5500	41.5500	-7.871%	16	164	-88.424%
2026-04-20	40.0000	45.1000	40.0000	45.1000	+6.043%	5	164	-89.335%
2026-04-17	35.1500	46.3500	35.0500	42.5300	+38.219%	124	164	-88.690%
2026-04-16	26.9000	30.7700	25.4500	30.7700	+13.752%	56	168	-84.368%
2026-04-15	25.1500	27.0800	24.0000	27.0500	+3.244%	9	133	-82.218%
2026-04-14	24.7000	26.2000	24.7000	26.2000	+24.881%	18	130	-81.641%
2026-04-13	18.6600	20.9800	18.6600	20.9800	+0.575%	40	115	-77.073%
2026-04-10	20.1000	20.8600	20.0100	20.8600	+3.626%	4	104	-76.942%
2026-04-09	18.7500	20.1300	18.7500	20.1300	+0.650%	22	105	-76.105%
2026-04-08	20.9500	21.0000	20.0000	20.0000	+10.193%	21	110	-75.950%
2026-04-07	18.7300	18.7300	18.1500	18.1500	-11.679%	5	120	-73.499%
2026-04-06	21.0000	21.0000	20.5000	20.5500	+11.685%	17	120	-76.594%
2026-04-02	16.9500	18.4000	16.9500	18.4000	-5.979%	14	109	-73.859%
2026-04-01	19.7800	19.7800	19.5700	19.5700	-1.162%	15	109	-75.422%
2026-03-31	19.8000	19.8000	17.5500	19.8000	-12.000%	16	98	-75.707%
2026-03-30	23.0000	23.0000	21.4000	22.5000	+4.651%	19	88	-78.622%
2026-03-27	24.6500	24.6500	21.0500	21.5000	-17.276%	25	85	-77.628%
2026-03-26	26.6700	27.3100	25.9100	25.9900	-9.569%	33	84	-81.493%
2026-03-25	29.2400	29.2400	28.7400	28.7400	+6.444%	51	109	-83.264%
2026-03-24	27.0000	27.0000	27.0000	27.0000	-3.399%	1	58	-82.185%
2026-03-20	27.9500	27.9500	27.9500	27.9500	-3.287%	2	60	-82.791%
2026-03-19	28.9000	28.9000	28.9000	28.9000	-15.988%	1	58	-83.356%
2026-03-17	34.4000	34.4000	34.4000	34.4000	+0.292%	1	57	-86.017%
2026-03-16	34.1500	34.3000	33.2000	34.3000	+10.645%	5	56	-85.977%
2026-03-13	31.0000	31.0000	31.0000	31.0000	-4.321%	1	57	-84.484%
2026-03-11	32.1100	32.4000	32.1100	32.4000	+6.021%	2	56	-85.154%
2026-03-10	30.5600	30.5600	30.5600	30.5600	-0.811%	1	55	-84.260%
2026-03-09	31.4000	31.4000	30.8100	30.8100	-6.778%	6	55	-84.388%
2026-03-05	35.7400	36.0700	33.0500	33.0500	-10.555%	7	50	-85.446%
2026-03-04	35.0700	37.7500	35.0700	36.9500	+32.011%	20	50	-86.982%
2026-03-03	28.0700	28.0700	27.9900	27.9900	-12.531%	2	49	-82.815%
2026-03-02	31.5000	32.0000	31.5000	32.0000	+17.690%	7	48	-84.969%
2026-02-27	27.6700	28.0500	27.1300	27.1900	-12.432%	24	48	-82.310%
2026-02-25	31.0500	31.0500	31.0500	31.0500	+23.068%	2	24	-84.509%
2026-02-24	24.0900	25.2300	23.8500	25.2300	-8.255%	42	24	-80.935%
2026-02-23	27.5000	27.5000	27.5000	27.5000	+7.632%	1	2	-82.509%
2026-02-19	25.5500	25.5500	25.5500	25.5500	0.000%	1	1	-81.174%