Dark

MSTR20261016C160
MSTR Oct 16 2026 160.00 Call (MSTR261016C00160000)
option OPRA

EOD

Aug 20, 2026

3.83+74.091%(+1.63)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.2600	4.0700	2.9300	3.8300	+74.091%	144	1,641	0.000%
2026-08-19	1.1300	2.6700	1.1300	2.2000	+131.579%	143	1,630	+74.091%
2026-08-18	1.2000	1.2000	0.9500	0.9500	-30.657%	34	1,641	+303.158%
2026-08-17	1.1700	1.4000	1.1700	1.3700	+44.211%	426	1,627	+179.562%
2026-08-14	1.1000	1.1700	0.9400	0.9500	-36.242%	182	1,489	+303.158%
2026-08-13	1.4300	1.5200	1.1800	1.4900	+24.167%	52	1,483	+157.047%
2026-08-12	1.3500	1.3500	1.1800	1.2000	-11.111%	10	1,495	+219.167%
2026-08-11	1.6000	1.6000	1.3500	1.3500	-15.094%	32	1,491	+183.704%
2026-08-10	1.7400	1.7400	1.5200	1.5900	-10.169%	24	1,481	+140.881%
2026-08-07	1.9100	2.2400	1.6000	1.7700	+21.233%	78	1,482	+116.384%
2026-08-06	1.7300	1.7500	1.4500	1.4600	-18.889%	14	1,469	+162.329%
2026-08-05	1.9100	1.9900	1.7200	1.8000	+7.143%	12	1,460	+112.778%
2026-08-04	1.4400	1.7500	1.3900	1.6800	+9.091%	43	1,460	+127.976%
2026-08-03	1.4500	1.6300	1.4500	1.5400	-4.938%	13	1,448	+148.701%
2026-07-31	1.6900	1.6900	1.3800	1.6200	-20.976%	43	1,451	+136.420%
2026-07-30	2.0400	2.0500	1.9900	2.0500	-5.093%	9	1,448	+86.829%
2026-07-29	2.1600	2.1600	2.1600	2.1600	+4.854%	2	1,445	+77.315%
2026-07-28	2.1500	2.2200	2.0600	2.0600	-12.340%	271	1,445	+85.922%
2026-07-27	2.4400	2.4400	2.3500	2.3500	+17.500%	3	1,451	+62.979%
2026-07-24	2.0000	2.0000	1.9500	2.0000	-11.111%	10	1,451	+91.500%
2026-07-23	2.4600	2.4600	2.2500	2.2500	-29.245%	22	1,454	+70.222%
2026-07-22	3.4500	3.4500	3.1100	3.1800	-11.421%	4	1,476	+20.440%
2026-07-21	3.6900	4.1700	3.5900	3.5900	+13.608%	15	1,478	+6.685%
2026-07-20	3.0000	3.6500	2.9900	3.1600	+1.935%	46	1,474	+21.203%
2026-07-17	3.0000	3.1000	2.7900	3.1000	-1.587%	33	1,466	+23.548%
2026-07-16	3.1500	3.2500	3.1500	3.1500	-18.182%	82	1,469	+21.587%
2026-07-15	4.2500	4.6000	3.8500	3.8500	-2.284%	289	1,499	-0.519%
2026-07-14	3.0000	4.1700	3.0000	3.9400	+25.079%	22	1,439	-2.792%
2026-07-13	3.0000	3.1500	3.0000	3.1500	-8.696%	40	1,423	+21.587%
2026-07-10	4.5000	4.5000	3.4500	3.4500	-9.211%	134	1,398	+11.014%
2026-07-09	4.2500	4.2500	3.8000	3.8000	-9.524%	3	1,342	+0.789%
2026-07-08	4.1300	4.2700	4.1000	4.2000	-24.324%	8	1,343	-8.810%
2026-07-07	4.9300	5.5500	4.9300	5.5500	-6.408%	35	1,340	-30.991%
2026-07-06	4.8800	6.2200	4.8800	5.9300	+11.887%	40	1,328	-35.413%
2026-07-02	6.2500	6.2500	5.3000	5.3000	+9.959%	22	1,300	-27.736%
2026-07-01	4.5000	5.2000	4.3500	4.8200	+48.308%	25	1,300	-20.539%
2026-06-30	3.0500	3.2900	2.9500	3.2500	-18.750%	62	1,298	+17.846%
2026-06-29	3.3500	4.3000	3.0000	4.0000	+29.032%	70	1,349	-4.250%
2026-06-26	3.2400	3.6500	3.1000	3.1000	-12.676%	38	1,355	+23.548%
2026-06-25	4.3000	4.3000	3.5000	3.5500	-23.656%	88	1,375	+7.887%
2026-06-24	5.5000	5.5000	4.2000	4.6500	-20.918%	255	1,348	-17.634%
2026-06-23	6.6000	6.6100	5.8800	5.8800	-18.333%	11	1,273	-34.864%
2026-06-22	9.5000	9.6000	7.1000	7.2000	-13.148%	28	1,270	-46.806%
2026-06-18	8.3700	9.1800	7.5600	8.2900	-27.913%	144	1,362	-53.800%
2026-06-17	11.7600	11.7600	10.6000	11.5000	-0.433%	16	1,362	-66.696%
2026-06-16	13.7000	14.5000	11.5500	11.5500	-20.345%	44	1,362	-66.840%
2026-06-15	15.6200	16.0700	14.5000	14.5000	+20.432%	29	1,334	-73.586%
2026-06-12	10.3700	14.1500	10.3700	12.0400	+7.982%	11	1,328	-68.189%
2026-06-11	9.6000	11.1500	8.8500	11.1500	+11.500%	16	1,329	-65.650%
2026-06-10	10.8700	11.9100	10.0000	10.0000	-13.043%	12	1,336	-61.700%
2026-06-09	13.6000	13.6200	10.5000	11.5000	-23.077%	67	1,341	-66.696%
2026-06-08	14.7500	15.2000	14.5500	14.9500	+18.745%	35	1,344	-74.381%
2026-06-05	14.0000	14.2900	11.5000	12.5900	-23.697%	1,171	1,344	-69.579%
2026-06-04	16.0000	16.9300	15.3000	16.5000	+3.513%	11	402	-76.788%
2026-06-03	18.4800	18.7500	15.9400	15.9400	-14.301%	36	397	-75.972%
2026-06-02	20.4000	20.5100	18.6000	18.6000	-26.829%	91	396	-79.409%
2026-06-01	25.1600	27.2500	22.8100	25.4200	-13.831%	45	425	-84.933%
2026-05-29	24.0000	31.0100	24.0000	29.5000	+15.234%	202	433	-87.017%
2026-05-28	21.4800	25.6000	21.4800	25.6000	-3.030%	9	316	-85.039%
2026-05-27	27.0000	27.8000	26.0000	26.4000	-18.012%	73	311	-85.492%
2026-05-26	30.8000	32.2000	30.8000	32.2000	+9.227%	2	247	-88.106%
2026-05-22	32.8500	32.8500	29.4800	29.4800	-11.684%	4	246	-87.008%
2026-05-21	33.0000	33.5100	33.0000	33.3800	-4.246%	20	243	-88.526%
2026-05-19	34.6700	34.8600	34.6700	34.8600	-1.803%	3	243	-89.013%
2026-05-18	35.3000	35.5000	35.0000	35.5000	-16.372%	8	243	-89.211%
2026-05-14	42.4500	42.4500	42.4500	42.4500	-4.607%	7	243	-90.978%
2026-05-13	46.5000	46.5000	42.4600	44.5000	-6.276%	11	249	-91.393%
2026-05-12	51.8200	52.0100	47.4000	47.4800	-19.183%	12	249	-91.933%
2026-05-11	55.1300	58.7500	55.1300	58.7500	+16.038%	3	249	-93.481%
2026-05-08	50.6300	50.6300	50.6300	50.6300	+16.391%	1	247	-92.435%
2026-05-07	46.6400	46.6400	43.3000	43.5000	-9.432%	6	248	-91.195%
2026-05-06	49.5800	49.5800	48.0300	48.0300	-7.989%	4	249	-92.026%
2026-05-05	52.2000	52.2000	52.2000	52.2000	+9.895%	4	248	-92.663%
2026-05-04	48.0000	48.0000	47.5000	47.5000	+4.926%	6	248	-91.937%
2026-05-01	39.8000	45.2700	39.8000	45.2700	+27.521%	7	253	-91.540%
2026-04-30	35.0500	35.5000	34.8500	35.5000	+12.878%	7	253	-89.211%
2026-04-29	35.0000	35.3500	31.4500	31.4500	-16.133%	45	254	-87.822%
2026-04-28	35.1000	37.5000	35.1000	37.5000	-15.293%	60	259	-89.787%
2026-04-27	44.2700	44.2700	44.2700	44.2700	+7.582%	1	212	-91.349%
2026-04-24	41.1500	41.1500	41.1500	41.1500	-3.743%	1	213	-90.693%
2026-04-23	47.1100	47.1100	42.7500	42.7500	-8.946%	14	212	-91.041%
2026-04-22	45.0000	49.5000	45.0000	46.9500	+13.818%	12	204	-91.842%
2026-04-21	40.3000	41.3000	40.3000	41.2500	-0.242%	42	181	-90.715%
2026-04-20	34.7000	41.3500	34.7000	41.3500	+11.757%	29	181	-90.738%
2026-04-17	30.7300	42.7200	30.7300	37.0000	+42.308%	50	192	-89.649%
2026-04-16	22.5000	26.0000	21.8500	26.0000	+20.930%	17	174	-85.269%
2026-04-15	21.1500	21.5400	21.1500	21.5000	-8.198%	26	168	-82.186%
2026-04-14	22.5000	23.4200	22.5000	23.4200	+33.829%	3	159	-83.646%
2026-04-10	17.2500	17.7500	17.2500	17.5000	-0.850%	5	160	-78.114%
2026-04-09	17.6500	17.6500	17.6500	17.6500	+0.857%	1	155	-78.300%
2026-04-08	18.9400	18.9400	17.1000	17.5000	+4.478%	86	156	-78.114%
2026-04-06	16.7500	16.7500	16.7500	16.7500	+15.517%	1	113	-77.134%
2026-04-02	14.5000	14.5000	14.5000	14.5000	-15.056%	1	113	-73.586%
2026-04-01	16.9600	17.2000	16.9300	17.0700	+11.934%	8	113	-77.563%
2026-03-31	17.1500	17.1500	15.2500	15.2500	-19.055%	3	114	-74.885%
2026-03-30	18.4500	18.8400	18.4000	18.8400	+2.280%	3	112	-79.671%
2026-03-27	18.6600	18.6600	18.4200	18.4200	-18.242%	2	110	-79.207%
2026-03-26	23.0100	23.0100	22.5200	22.5300	-6.901%	186	109	-83.000%
2026-03-25	24.1000	24.2000	24.1000	24.2000	+3.419%	2	30	-84.174%
2026-03-24	23.5000	23.5000	23.4000	23.4000	+2.407%	2	30	-83.632%
2026-03-23	23.7400	23.7400	22.8500	22.8500	-2.350%	5	30	-83.239%
2026-03-20	23.8000	23.8000	23.4000	23.4000	-15.554%	2	27	-83.632%
2026-03-18	27.7000	27.7100	27.7000	27.7100	-12.476%	12	27	-86.178%
2026-03-17	31.3500	32.4000	31.3500	31.6600	+3.905%	6	20	-87.903%
2026-03-16	30.1000	31.0000	29.1000	30.4700	+10.000%	10	19	-87.430%
2026-03-13	29.0000	29.0000	27.4200	27.7000	+7.364%	7	18	-86.173%
2026-03-12	25.0000	25.8000	25.0000	25.8000	-5.633%	6	21	-85.155%
2026-03-11	27.3400	27.3400	27.3400	27.3400	-0.328%	1	17	-85.991%
2026-03-09	27.4300	27.4300	27.4300	27.4300	-1.860%	2	17	-86.037%
2026-03-05	27.9500	27.9500	27.9500	27.9500	-16.392%	2	16	-86.297%
2026-03-04	31.4500	34.0000	31.3900	33.4300	+35.399%	10	15	-88.543%
2026-03-03	24.7800	24.7800	24.6700	24.6900	+2.576%	4	8	-84.488%
2026-02-27	24.2100	24.2100	24.0700	24.0700	-3.797%	2	7	-84.088%
2026-02-26	25.3400	25.3400	25.0200	25.0200	-1.612%	2	6	-84.692%
2026-02-25	25.4300	25.4300	25.4300	25.4300	+15.696%	1	4	-84.939%
2026-02-24	21.7300	21.9800	21.7300	21.9800	-4.017%	2	4	-82.575%
2026-02-23	22.9000	22.9000	22.9000	22.9000	-14.071%	2	4	-83.275%
2026-02-20	24.6000	26.6500	24.6000	26.6500	0.000%	3	3	-85.629%