Dark

MSTR20261016C165
MSTR Oct 16 2026 165.00 Call (MSTR261016C00165000)
option OPRA

EOD

Aug 20, 2026

3.20+88.235%(+1.50)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.8700	3.6000	2.8400	3.2000	+88.235%	128	630	0.000%
2026-08-19	1.0000	2.3500	1.0000	1.7000	+84.783%	423	624	+88.235%
2026-08-18	0.9500	0.9500	0.9200	0.9200	-20.690%	3	580	+247.826%
2026-08-17	0.9500	1.2200	0.9500	1.1600	+34.884%	24	582	+175.862%
2026-08-14	0.9600	0.9600	0.8400	0.8600	-16.505%	11	581	+272.093%
2026-08-13	1.3000	1.3000	1.0000	1.0300	+1.980%	13	590	+210.680%
2026-08-12	1.2000	1.2000	1.0100	1.0100	-8.182%	5	588	+216.832%
2026-08-11	1.4500	1.4500	1.1000	1.1000	-18.519%	2	589	+190.909%
2026-08-10	1.6100	1.6100	1.3300	1.3500	-5.594%	43	588	+137.037%
2026-08-07	1.6500	1.8500	1.4300	1.4300	+10.000%	14	588	+123.776%
2026-08-06	1.3000	1.3000	1.3000	1.3000	-16.667%	1	577	+146.154%
2026-08-05	1.7100	1.7100	1.5600	1.5600	+5.405%	4	577	+105.128%
2026-08-04	1.2800	1.5000	1.2800	1.4800	+10.448%	28	579	+116.216%
2026-08-03	1.2900	1.4200	1.2900	1.3400	-8.844%	34	572	+138.806%
2026-07-31	1.2300	1.4700	1.2300	1.4700	-16.949%	22	568	+117.687%
2026-07-30	1.7500	1.7700	1.7500	1.7700	-13.659%	2	567	+80.791%
2026-07-29	1.7700	2.0800	1.7700	2.0500	+7.330%	13	565	+56.098%
2026-07-28	1.9400	1.9400	1.9100	1.9100	-13.182%	3	559	+67.539%
2026-07-27	2.2000	2.2000	2.2000	2.2000	+18.919%	2	559	+45.455%
2026-07-24	1.8200	1.8500	1.8200	1.8500	-11.905%	2	557	+72.973%
2026-07-23	2.1500	2.1500	2.1000	2.1000	-26.316%	5	556	+52.381%
2026-07-22	2.8500	2.9500	2.8000	2.8500	-16.176%	14	554	+12.281%
2026-07-21	3.6000	3.7500	3.4000	3.4000	+23.636%	16	565	-5.882%
2026-07-20	2.7500	2.7500	2.5700	2.7500	-3.846%	9	559	+16.364%
2026-07-16	2.8600	2.8600	2.8600	2.8600	-15.882%	10	558	+11.888%
2026-07-15	3.5500	3.5500	3.4000	3.4000	+1.493%	6	568	-5.882%
2026-07-14	3.5000	3.5000	3.3500	3.3500	+21.818%	3	571	-4.478%
2026-07-13	2.6300	2.9500	2.6300	2.7500	-21.429%	8	568	+16.364%
2026-07-09	3.5000	3.5000	3.5000	3.5000	-6.667%	20	567	-8.571%
2026-07-08	3.7500	3.7500	3.7500	3.7500	-25.000%	2	547	-14.667%
2026-07-07	4.5000	5.0000	4.5000	5.0000	-7.407%	55	546	-36.000%
2026-07-06	4.8700	5.4400	4.8700	5.4000	+6.931%	120	546	-40.741%
2026-07-02	5.3500	5.8000	5.0500	5.0500	+7.447%	39	440	-36.634%
2026-07-01	3.4000	4.7000	3.4000	4.7000	+59.322%	148	440	-31.915%
2026-06-30	2.9200	2.9800	2.6900	2.9500	-21.333%	14	404	+8.475%
2026-06-29	2.6300	3.7500	2.6300	3.7500	+21.753%	18	397	-14.667%
2026-06-26	3.3200	3.3200	3.0400	3.0800	-12.000%	40	391	+3.896%
2026-06-25	3.6000	3.7700	3.4000	3.5000	-19.355%	42	390	-8.571%
2026-06-24	5.0000	5.0000	4.0000	4.3400	-21.091%	86	354	-26.267%
2026-06-23	6.0000	6.0500	5.3200	5.5000	-24.658%	31	328	-41.818%
2026-06-18	8.0600	8.0600	7.2900	7.3000	-17.045%	17	315	-56.164%
2026-06-17	10.0500	10.0500	8.8000	8.8000	-16.190%	14	315	-63.636%
2026-06-16	10.5000	10.5000	10.5000	10.5000	-27.586%	1	315	-69.524%
2026-06-15	13.4500	14.5000	13.3500	14.5000	+29.118%	6	315	-77.931%
2026-06-12	12.5000	12.5000	11.2300	11.2300	+11.853%	5	315	-71.505%
2026-06-11	8.9000	10.0400	8.1400	10.0400	+7.036%	31	315	-68.127%
2026-06-10	10.8300	10.8300	9.3800	9.3800	-13.548%	8	307	-65.885%
2026-06-09	11.2500	11.2500	10.8500	10.8500	-19.331%	4	302	-70.507%
2026-06-08	13.3200	13.4500	13.3200	13.4500	+18.294%	6	301	-76.208%
2026-06-05	13.1500	13.1500	10.7000	11.3700	-21.315%	12	305	-71.856%
2026-06-04	14.8500	15.9000	14.4500	14.4500	-8.544%	4	302	-77.855%
2026-06-03	15.9000	15.9700	15.8000	15.8000	-10.583%	3	303	-79.747%
2026-06-02	19.0000	19.3500	17.6700	17.6700	-27.582%	44	302	-81.890%
2026-06-01	22.1400	24.4000	22.1400	24.4000	-12.040%	7	295	-86.885%
2026-05-29	22.5500	27.7400	22.5500	27.7400	+31.345%	7	300	-88.464%
2026-05-28	20.1500	21.1200	20.1500	21.1200	-12.727%	14	296	-84.848%
2026-05-27	24.2000	24.2000	24.2000	24.2000	-11.582%	1	291	-86.777%
2026-05-26	30.6000	30.8500	27.3700	27.3700	-3.796%	27	291	-88.308%
2026-05-22	31.0000	31.1500	28.4500	28.4500	-7.780%	5	281	-88.752%
2026-05-21	31.5000	31.5000	29.5500	30.8500	-5.077%	73	282	-89.627%
2026-05-19	32.5500	32.5500	32.0000	32.5000	-0.154%	4	282	-90.154%
2026-05-18	32.3100	32.8700	31.0600	32.5500	-17.803%	13	272	-90.169%
2026-05-15	40.0000	40.0000	38.3000	39.6000	-16.279%	3	272	-91.919%
2026-05-14	50.4000	50.4000	47.3000	47.3000	+17.808%	6	265	-93.235%
2026-05-13	41.6900	41.6900	40.1500	40.1500	-19.700%	13	267	-92.030%
2026-05-12	50.0000	50.0000	50.0000	50.0000	-7.630%	1	267	-93.600%
2026-05-11	54.1300	54.1300	54.1300	54.1300	+35.325%	1	267	-94.088%
2026-05-07	40.5000	40.5000	40.0000	40.0000	-18.467%	3	267	-92.000%
2026-05-05	49.4700	49.4700	49.0600	49.0600	+3.941%	21	268	-93.477%
2026-05-04	46.3000	47.2000	46.3000	47.2000	+9.133%	3	278	-93.220%
2026-05-01	41.0700	43.2500	41.0700	43.2500	+27.206%	37	260	-92.601%
2026-04-30	32.9200	34.0000	32.9200	34.0000	+15.411%	21	260	-90.588%
2026-04-29	34.5000	34.5000	29.3500	29.4600	-15.829%	10	280	-89.138%
2026-04-28	34.2400	35.0000	32.9500	35.0000	-7.603%	88	279	-90.857%
2026-04-27	38.5500	38.5500	37.8800	37.8800	-2.068%	21	244	-91.552%
2026-04-24	38.6800	38.6800	38.6800	38.6800	-14.425%	1	244	-91.727%
2026-04-23	45.0500	45.2000	44.7500	45.2000	+1.323%	4	244	-92.920%
2026-04-22	42.8500	47.1900	42.5000	44.6100	+27.822%	45	245	-92.827%
2026-04-21	37.9700	38.2400	34.9000	34.9000	-7.794%	4	245	-90.831%
2026-04-20	34.7800	38.3000	34.7800	37.8500	+3.557%	37	241	-91.546%
2026-04-17	30.1300	40.7000	30.1300	36.5500	+62.806%	234	231	-91.245%
2026-04-16	22.2500	22.5100	22.0500	22.4500	+17.294%	60	155	-85.746%
2026-04-15	19.6100	19.6100	19.1400	19.1400	-8.333%	2	157	-83.281%
2026-04-14	20.1000	22.0000	20.1000	20.8800	+30.500%	18	156	-84.674%
2026-04-13	16.0000	16.0000	16.0000	16.0000	+2.960%	35	156	-80.000%
2026-04-10	15.4500	15.5400	15.3900	15.5400	-4.369%	11	180	-79.408%
2026-04-09	16.2500	16.2500	16.2500	16.2500	+0.247%	1	184	-80.308%
2026-04-08	16.5800	16.6500	16.1700	16.2100	+4.581%	4	184	-80.259%
2026-04-06	15.5000	15.5000	15.5000	15.5000	+2.649%	1	182	-79.355%
2026-03-31	15.1000	15.1000	15.1000	15.1000	-7.191%	3	182	-78.808%
2026-03-30	17.5000	17.5000	16.2700	16.2700	-5.899%	4	182	-80.332%
2026-03-27	17.1500	17.8500	17.0500	17.2900	-15.659%	10	183	-81.492%
2026-03-26	21.7000	21.7000	20.5000	20.5000	-6.178%	326	180	-84.390%
2026-03-24	21.9500	21.9500	21.8500	21.8500	-1.577%	5	20	-85.355%
2026-03-20	22.2000	22.2000	22.2000	22.2000	-1.333%	5	16	-85.586%
2026-03-19	22.5000	22.5000	22.5000	22.5000	-16.667%	3	11	-85.778%
2026-03-18	27.0000	27.0000	27.0000	27.0000	-10.239%	3	11	-88.148%
2026-03-17	30.2500	30.2500	29.5000	30.0800	+19.602%	6	14	-89.362%
2026-03-13	24.8500	25.1500	24.8500	25.1500	+1.822%	2	8	-87.276%
2026-03-09	24.7000	24.7000	24.7000	24.7000	-22.498%	1	6	-87.045%
2026-03-04	30.0900	31.8700	30.0000	31.8700	+28.095%	19	5	-89.959%
2026-03-03	24.0000	24.9300	24.0000	24.8800	-5.971%	5	21	-87.138%
2026-03-02	26.8900	27.3900	26.4600	26.4600	+12.024%	18	21	-87.906%
2026-02-26	23.5900	23.6200	23.5900	23.6200	-13.921%	3	3	-86.452%
2026-02-25	27.2700	27.4400	27.2700	27.4400	+29.740%	2	1	-88.338%
2026-02-24	21.1500	21.1500	21.1500	21.1500	0.000%	1	1	-84.870%