Dark

MSTR20261016C155
MSTR Oct 16 2026 155.00 Call (MSTR261016C00155000)
option OPRA

EOD

Aug 20, 2026

3.94+67.660%(+1.59)584

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.5700	4.4500	3.3900	3.9400	+67.660%	584	745	0.000%
2026-08-19	1.2100	2.9800	1.2100	2.3500	+94.215%	94	524	+67.660%
2026-08-18	1.4300	1.4300	1.2100	1.2100	-21.429%	27	475	+225.620%
2026-08-17	1.2000	1.6300	1.2000	1.5400	+16.667%	28	490	+155.844%
2026-08-14	1.2600	1.3200	1.1900	1.3200	-19.018%	36	488	+198.485%
2026-08-13	1.6400	1.7000	1.3500	1.6300	+18.116%	26	493	+141.718%
2026-08-12	1.4000	1.4000	1.3800	1.3800	-8.000%	21	489	+185.507%
2026-08-11	1.7000	1.7000	1.5000	1.5000	-15.254%	42	478	+162.667%
2026-08-10	1.8700	2.1600	1.6200	1.7700	-9.231%	19	488	+122.599%
2026-08-07	2.5000	2.6800	1.8000	1.9500	+11.429%	47	471	+102.051%
2026-08-06	1.8400	1.8400	1.7500	1.7500	-14.634%	3	476	+125.143%
2026-08-05	2.1000	2.2300	1.9500	2.0500	-1.442%	46	477	+92.195%
2026-08-04	1.7200	2.0800	1.7200	2.0800	+13.661%	21	438	+89.423%
2026-08-03	1.9000	1.9000	1.7900	1.8300	+14.375%	55	448	+115.301%
2026-07-31	1.7500	1.7500	1.6000	1.6000	-36.000%	3	393	+146.250%
2026-07-30	2.3000	2.5000	2.3000	2.5000	+16.822%	14	392	+57.600%
2026-07-29	2.4800	2.5500	2.1400	2.1400	-16.732%	5	392	+84.112%
2026-07-28	2.4400	2.6000	2.4400	2.5700	-8.865%	10	391	+53.307%
2026-07-27	2.4700	2.9800	2.4700	2.8200	+15.574%	4	394	+39.716%
2026-07-24	2.2100	2.4400	2.2100	2.4400	-23.750%	2	393	+61.475%
2026-07-23	3.2000	3.2000	3.2000	3.2000	-13.043%	3	395	+23.125%
2026-07-22	3.6700	3.6800	3.6700	3.6800	-5.641%	2	398	+7.065%
2026-07-21	4.5600	4.6100	3.9000	3.9000	+11.429%	6	398	+1.026%
2026-07-20	3.3500	3.9500	2.7500	3.5000	+0.865%	23	397	+12.571%
2026-07-16	3.5000	3.5000	3.4700	3.4700	-22.022%	2	398	+13.545%
2026-07-15	4.4500	4.4500	4.4500	4.4500	+2.771%	3	398	-11.461%
2026-07-14	4.2000	4.3300	4.2000	4.3300	+32.416%	4	395	-9.007%
2026-07-13	3.4600	3.4600	3.2700	3.2700	-11.622%	2	392	+20.489%
2026-07-10	4.9000	4.9000	3.7000	3.7000	-19.565%	33	392	+6.486%
2026-07-08	4.6000	4.6000	4.6000	4.6000	-30.827%	1	390	-14.348%
2026-07-07	6.6500	6.6500	6.6500	6.6500	-0.150%	3	390	-40.752%
2026-07-06	6.6600	6.6600	6.6600	6.6600	-0.597%	1	389	-40.841%
2026-07-02	6.3500	6.7000	6.3500	6.7000	+17.338%	2	389	-41.194%
2026-07-01	5.7100	5.7100	5.7100	5.7100	+60.845%	4	389	-30.998%
2026-06-30	3.4400	3.5700	3.4400	3.5500	-12.346%	95	389	+10.986%
2026-06-29	4.0500	4.0500	4.0500	4.0500	+17.391%	1	302	-2.716%
2026-06-26	3.7900	3.7900	3.4500	3.4500	-15.025%	11	301	+14.203%
2026-06-25	4.2000	4.5600	4.0600	4.0600	-17.143%	18	308	-2.956%
2026-06-24	5.6000	5.6300	4.8800	4.9000	-24.615%	8	297	-19.592%
2026-06-23	7.2000	7.2000	6.5000	6.5000	-20.049%	44	299	-39.385%
2026-06-22	10.7500	10.7500	8.1300	8.1300	-11.341%	26	301	-51.538%
2026-06-18	10.3000	10.3000	8.5500	9.1700	-28.078%	53	307	-57.034%
2026-06-17	11.9000	12.8000	11.8500	12.7500	+5.111%	12	307	-69.098%
2026-06-16	15.1000	15.2000	12.1300	12.1300	-23.228%	32	307	-67.519%
2026-06-15	16.0500	17.7500	15.8000	15.8000	+7.119%	95	299	-75.063%
2026-06-12	14.1500	15.5500	14.1400	14.7500	+32.883%	91	232	-73.288%
2026-06-11	10.3500	11.1000	10.3500	11.1000	-5.532%	18	258	-64.505%
2026-06-10	11.7500	11.7500	11.7500	11.7500	-4.627%	1	250	-66.468%
2026-06-09	14.6800	14.6800	12.3200	12.3200	-22.904%	22	250	-68.019%
2026-06-08	15.9000	16.1500	15.7600	15.9800	+17.327%	35	249	-75.344%
2026-06-05	15.0500	15.1000	13.6200	13.6200	-21.043%	85	247	-71.072%
2026-06-04	17.3000	17.3400	17.0000	17.2500	-1.989%	21	289	-77.159%
2026-06-03	20.9000	20.9000	17.6000	17.6000	-14.976%	60	293	-77.614%
2026-06-02	22.1500	22.1500	20.2000	20.7000	-23.333%	71	303	-80.966%
2026-06-01	23.0200	29.0000	23.0200	27.0000	-17.330%	16	260	-85.407%
2026-05-29	28.2700	32.7800	28.2500	32.6600	+18.764%	20	262	-87.936%
2026-05-28	24.0000	28.0000	23.0500	27.5000	-2.309%	36	261	-85.673%
2026-05-27	29.5900	29.6800	28.0000	28.1500	-11.976%	20	253	-86.004%
2026-05-22	34.0000	34.0000	31.9800	31.9800	-10.570%	12	243	-87.680%
2026-05-21	35.8100	35.9100	35.7000	35.7600	-1.920%	87	241	-88.982%
2026-05-19	37.3300	37.3300	36.4600	36.4600	+0.913%	9	241	-89.194%
2026-05-18	36.4300	36.4300	36.1300	36.1300	-23.534%	10	241	-89.095%
2026-05-15	47.2500	47.2500	47.2500	47.2500	-12.158%	1	241	-91.661%
2026-05-14	55.0500	55.0500	53.7900	53.7900	+12.484%	4	233	-92.675%
2026-05-13	47.8200	47.8200	47.8200	47.8200	-0.375%	1	237	-91.761%
2026-05-12	48.0000	48.0000	48.0000	48.0000	+5.379%	1	237	-91.792%
2026-05-07	45.5500	45.5500	45.5500	45.5500	-15.648%	1	237	-91.350%
2026-05-05	54.0000	54.0000	54.0000	54.0000	+7.313%	2	236	-92.704%
2026-05-04	48.8700	50.3200	48.8700	50.3200	+10.642%	5	234	-92.170%
2026-05-01	42.3000	45.4800	42.3000	45.4800	+15.139%	5	238	-91.337%
2026-04-30	39.5000	39.5000	39.5000	39.5000	+5.756%	2	238	-90.025%
2026-04-29	37.9000	37.9000	37.3500	37.3500	-1.711%	33	236	-89.451%
2026-04-28	38.0000	38.0000	38.0000	38.0000	-11.628%	3	203	-89.632%
2026-04-27	43.0000	43.0000	43.0000	43.0000	-0.578%	8	203	-90.837%
2026-04-24	43.3200	43.3500	43.2500	43.2500	-13.500%	4	195	-90.890%
2026-04-22	51.8300	51.8300	50.0000	50.0000	+16.414%	18	196	-92.120%
2026-04-21	42.9000	42.9500	42.9000	42.9500	+5.038%	18	172	-90.827%
2026-04-20	40.8900	40.8900	40.8900	40.8900	+1.970%	1	172	-90.364%
2026-04-17	35.2200	40.1000	35.2200	40.1000	+70.421%	5	173	-90.175%
2026-04-16	23.5300	23.5300	23.5300	23.5300	+1.554%	1	175	-83.255%
2026-04-14	24.5200	24.5200	23.1700	23.1700	+24.236%	4	176	-82.995%
2026-04-10	18.7000	18.7500	18.6500	18.6500	+2.473%	7	176	-78.874%
2026-04-09	20.0000	20.0000	18.2000	18.2000	-3.704%	3	173	-78.352%
2026-04-08	18.9700	19.1600	18.6000	18.9000	+8.621%	185	173	-79.153%
2026-04-07	17.6200	17.6200	17.4000	17.4000	+7.143%	2	108	-77.356%
2026-04-02	15.8500	17.0000	15.8500	16.2400	-11.257%	17	120	-75.739%
2026-04-01	18.3000	18.3000	18.3000	18.3000	+5.903%	4	120	-78.470%
2026-03-31	16.7200	17.2800	16.7000	17.2800	-15.912%	15	120	-77.199%
2026-03-30	20.6000	20.6000	19.9500	20.5500	-14.375%	6	108	-80.827%
2026-03-26	24.1200	24.1300	24.0000	24.0000	-17.241%	4	108	-83.583%
2026-03-25	29.0000	29.0000	29.0000	29.0000	+17.647%	1	110	-86.414%
2026-03-20	25.2000	25.4700	24.6500	24.6500	-5.010%	14	110	-84.016%
2026-03-19	25.0000	25.9500	24.9000	25.9500	-16.290%	11	112	-84.817%
2026-03-18	31.0000	31.0000	31.0000	31.0000	-7.903%	1	109	-87.290%
2026-03-17	33.9000	34.1600	33.6600	33.6600	+5.187%	9	108	-88.295%
2026-03-16	32.0000	32.0000	32.0000	32.0000	+5.021%	6	101	-87.688%
2026-03-11	30.0700	30.4700	30.0700	30.4700	+5.323%	2	101	-87.069%
2026-03-09	29.2600	29.3500	28.9300	28.9300	+6.165%	4	101	-86.381%
2026-03-06	27.0400	27.2500	27.0400	27.2500	-23.239%	4	101	-85.541%
2026-03-04	36.4500	36.4500	35.0000	35.5000	+33.912%	14	100	-88.901%
2026-02-26	26.4000	26.7000	26.3000	26.5100	+16.425%	90	99	-85.138%
2026-02-24	22.7500	22.7800	22.7300	22.7700	-18.881%	22	11	-82.697%
2026-02-20	27.8300	28.0700	27.8300	28.0700	0.000%	2	1	-85.964%