Dark

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

EOD

Jul 1, 2026

4.82+48.308%(+1.57)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.5000	5.2000	4.3500	4.8200	+48.308%	25	1,300	0.000%
2026-06-30	3.0500	3.2900	2.9500	3.2500	-18.750%	62	1,298	+48.308%
2026-06-29	3.3500	4.3000	3.0000	4.0000	+29.032%	70	1,349	+20.500%
2026-06-26	3.2400	3.6500	3.1000	3.1000	-12.676%	38	1,355	+55.484%
2026-06-25	4.3000	4.3000	3.5000	3.5500	-23.656%	88	1,375	+35.775%
2026-06-24	5.5000	5.5000	4.2000	4.6500	-20.918%	255	1,348	+3.656%
2026-06-23	6.6000	6.6100	5.8800	5.8800	-18.333%	11	1,273	-18.027%
2026-06-22	9.5000	9.6000	7.1000	7.2000	-13.148%	28	1,270	-33.056%
2026-06-18	8.3700	9.1800	7.5600	8.2900	-27.913%	144	1,362	-41.858%
2026-06-17	11.7600	11.7600	10.6000	11.5000	-0.433%	16	1,362	-58.087%
2026-06-16	13.7000	14.5000	11.5500	11.5500	-20.345%	44	1,362	-58.268%
2026-06-15	15.6200	16.0700	14.5000	14.5000	+20.432%	29	1,334	-66.759%
2026-06-12	10.3700	14.1500	10.3700	12.0400	+7.982%	11	1,328	-59.967%
2026-06-11	9.6000	11.1500	8.8500	11.1500	+11.500%	16	1,329	-56.771%
2026-06-10	10.8700	11.9100	10.0000	10.0000	-13.043%	12	1,336	-51.800%
2026-06-09	13.6000	13.6200	10.5000	11.5000	-23.077%	67	1,341	-58.087%
2026-06-08	14.7500	15.2000	14.5500	14.9500	+18.745%	35	1,344	-67.759%
2026-06-05	14.0000	14.2900	11.5000	12.5900	-23.697%	1,171	1,344	-61.716%
2026-06-04	16.0000	16.9300	15.3000	16.5000	+3.513%	11	402	-70.788%
2026-06-03	18.4800	18.7500	15.9400	15.9400	-14.301%	36	397	-69.762%
2026-06-02	20.4000	20.5100	18.6000	18.6000	-26.829%	91	396	-74.086%
2026-06-01	25.1600	27.2500	22.8100	25.4200	-13.831%	45	425	-81.039%
2026-05-29	24.0000	31.0100	24.0000	29.5000	+15.234%	202	433	-83.661%
2026-05-28	21.4800	25.6000	21.4800	25.6000	-3.030%	9	316	-81.172%
2026-05-27	27.0000	27.8000	26.0000	26.4000	-18.012%	73	311	-81.742%
2026-05-26	30.8000	32.2000	30.8000	32.2000	+9.227%	2	247	-85.031%
2026-05-22	32.8500	32.8500	29.4800	29.4800	-11.684%	4	246	-83.650%
2026-05-21	33.0000	33.5100	33.0000	33.3800	-4.246%	20	243	-85.560%
2026-05-19	34.6700	34.8600	34.6700	34.8600	-1.803%	3	243	-86.173%
2026-05-18	35.3000	35.5000	35.0000	35.5000	-16.372%	8	243	-86.423%
2026-05-14	42.4500	42.4500	42.4500	42.4500	-4.607%	7	243	-88.645%
2026-05-13	46.5000	46.5000	42.4600	44.5000	-6.276%	11	249	-89.169%
2026-05-12	51.8200	52.0100	47.4000	47.4800	-19.183%	12	249	-89.848%
2026-05-11	55.1300	58.7500	55.1300	58.7500	+16.038%	3	249	-91.796%
2026-05-08	50.6300	50.6300	50.6300	50.6300	+16.391%	1	247	-90.480%
2026-05-07	46.6400	46.6400	43.3000	43.5000	-9.432%	6	248	-88.920%
2026-05-06	49.5800	49.5800	48.0300	48.0300	-7.989%	4	249	-89.965%
2026-05-05	52.2000	52.2000	52.2000	52.2000	+9.895%	4	248	-90.766%
2026-05-04	48.0000	48.0000	47.5000	47.5000	+4.926%	6	248	-89.853%
2026-05-01	39.8000	45.2700	39.8000	45.2700	+27.521%	7	253	-89.353%
2026-04-30	35.0500	35.5000	34.8500	35.5000	+12.878%	7	253	-86.423%
2026-04-29	35.0000	35.3500	31.4500	31.4500	-16.133%	45	254	-84.674%
2026-04-28	35.1000	37.5000	35.1000	37.5000	-15.293%	60	259	-87.147%
2026-04-27	44.2700	44.2700	44.2700	44.2700	+7.582%	1	212	-89.112%
2026-04-24	41.1500	41.1500	41.1500	41.1500	-3.743%	1	213	-88.287%
2026-04-23	47.1100	47.1100	42.7500	42.7500	-8.946%	14	212	-88.725%
2026-04-22	45.0000	49.5000	45.0000	46.9500	+13.818%	12	204	-89.734%
2026-04-21	40.3000	41.3000	40.3000	41.2500	-0.242%	42	181	-88.315%
2026-04-20	34.7000	41.3500	34.7000	41.3500	+11.757%	29	181	-88.343%
2026-04-17	30.7300	42.7200	30.7300	37.0000	+42.308%	50	192	-86.973%
2026-04-16	22.5000	26.0000	21.8500	26.0000	+20.930%	17	174	-81.462%
2026-04-15	21.1500	21.5400	21.1500	21.5000	-8.198%	26	168	-77.581%
2026-04-14	22.5000	23.4200	22.5000	23.4200	+33.829%	3	159	-79.419%
2026-04-10	17.2500	17.7500	17.2500	17.5000	-0.850%	5	160	-72.457%
2026-04-09	17.6500	17.6500	17.6500	17.6500	+0.857%	1	155	-72.691%
2026-04-08	18.9400	18.9400	17.1000	17.5000	+4.478%	86	156	-72.457%
2026-04-06	16.7500	16.7500	16.7500	16.7500	+15.517%	1	113	-71.224%
2026-04-02	14.5000	14.5000	14.5000	14.5000	-15.056%	1	113	-66.759%
2026-04-01	16.9600	17.2000	16.9300	17.0700	+11.934%	8	113	-71.763%
2026-03-31	17.1500	17.1500	15.2500	15.2500	-19.055%	3	114	-68.393%
2026-03-30	18.4500	18.8400	18.4000	18.8400	+2.280%	3	112	-74.416%
2026-03-27	18.6600	18.6600	18.4200	18.4200	-18.242%	2	110	-73.833%
2026-03-26	23.0100	23.0100	22.5200	22.5300	-6.901%	186	109	-78.606%
2026-03-25	24.1000	24.2000	24.1000	24.2000	+3.419%	2	30	-80.083%
2026-03-24	23.5000	23.5000	23.4000	23.4000	+2.407%	2	30	-79.402%
2026-03-23	23.7400	23.7400	22.8500	22.8500	-2.350%	5	30	-78.906%
2026-03-20	23.8000	23.8000	23.4000	23.4000	-15.554%	2	27	-79.402%
2026-03-18	27.7000	27.7100	27.7000	27.7100	-12.476%	12	27	-82.606%
2026-03-17	31.3500	32.4000	31.3500	31.6600	+3.905%	6	20	-84.776%
2026-03-16	30.1000	31.0000	29.1000	30.4700	+10.000%	10	19	-84.181%
2026-03-13	29.0000	29.0000	27.4200	27.7000	+7.364%	7	18	-82.599%
2026-03-12	25.0000	25.8000	25.0000	25.8000	-5.633%	6	21	-81.318%
2026-03-11	27.3400	27.3400	27.3400	27.3400	-0.328%	1	17	-82.370%
2026-03-09	27.4300	27.4300	27.4300	27.4300	-1.860%	2	17	-82.428%
2026-03-05	27.9500	27.9500	27.9500	27.9500	-16.392%	2	16	-82.755%
2026-03-04	31.4500	34.0000	31.3900	33.4300	+35.399%	10	15	-85.582%
2026-03-03	24.7800	24.7800	24.6700	24.6900	+2.576%	4	8	-80.478%
2026-02-27	24.2100	24.2100	24.0700	24.0700	-3.797%	2	7	-79.975%
2026-02-26	25.3400	25.3400	25.0200	25.0200	-1.612%	2	6	-80.735%
2026-02-25	25.4300	25.4300	25.4300	25.4300	+15.696%	1	4	-81.046%
2026-02-24	21.7300	21.9800	21.7300	21.9800	-4.017%	2	4	-78.071%
2026-02-23	22.9000	22.9000	22.9000	22.9000	-14.071%	2	4	-78.952%
2026-02-20	24.6000	26.6500	24.6000	26.6500	0.000%	3	3	-81.914%