Dark

MSTR20261016C170
MSTR Oct 16 2026 170.00 Call (MSTR261016C00170000)
option OPRA

EOD

Aug 20, 2026

2.71+70.440%(+1.12)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5100	3.1000	2.3000	2.7100	+70.440%	201	984	0.000%
2026-08-19	1.0000	2.2000	0.9600	1.5900	+106.494%	255	974	+70.440%
2026-08-18	1.0000	1.0000	0.7700	0.7700	-21.429%	24	838	+251.948%
2026-08-17	0.7800	1.0000	0.7800	0.9800	+38.028%	34	820	+176.531%
2026-08-14	0.9000	0.9000	0.7100	0.7100	-37.719%	115	814	+281.690%
2026-08-13	0.9600	1.1400	0.7900	1.1400	+29.545%	75	728	+137.719%
2026-08-12	1.0400	1.0400	0.8800	0.8800	-10.204%	5	700	+207.955%
2026-08-11	1.1500	1.2200	0.9600	0.9800	-18.333%	69	701	+176.531%
2026-08-10	1.3000	1.3200	1.2000	1.2000	-23.567%	5	662	+125.833%
2026-08-07	1.5000	1.7000	1.2300	1.5700	+7.534%	87	665	+72.611%
2026-08-05	1.3500	1.4600	1.3500	1.4600	+8.955%	19	678	+85.616%
2026-08-04	1.0700	1.3400	1.0700	1.3400	+19.643%	30	674	+102.239%
2026-08-03	1.2400	1.2500	1.1200	1.1200	-7.438%	16	664	+141.964%
2026-07-31	1.2500	1.2500	1.1000	1.2100	-21.935%	103	662	+123.967%
2026-07-30	1.5100	1.5800	1.5100	1.5500	-18.421%	47	702	+74.839%
2026-07-29	1.6400	1.9000	1.6400	1.9000	+13.772%	4	684	+42.632%
2026-07-28	1.4500	1.6700	1.4500	1.6700	-11.640%	38	683	+62.275%
2026-07-27	1.8000	1.9000	1.8000	1.8900	+18.125%	40	701	+43.386%
2026-07-24	1.5500	1.6000	1.5500	1.6000	-16.230%	10	668	+69.375%
2026-07-23	2.1100	2.1100	1.8400	1.9100	-33.217%	10	668	+41.885%
2026-07-21	3.3000	3.3000	2.8600	2.8600	+7.925%	16	669	-5.245%
2026-07-20	2.4700	2.7600	2.4700	2.6500	+16.228%	33	665	+2.264%
2026-07-17	2.3000	2.3000	2.2800	2.2800	-10.236%	2	665	+18.860%
2026-07-16	2.5400	2.5400	2.5400	2.5400	-14.478%	1	666	+6.693%
2026-07-15	3.5300	3.5300	2.9700	2.9700	-8.615%	3	665	-8.754%
2026-07-14	2.9500	3.2500	2.8600	3.2500	+28.458%	67	663	-16.615%
2026-07-13	2.3200	2.5600	2.3000	2.5300	-11.228%	16	607	+7.115%
2026-07-10	3.5000	3.5000	2.8500	2.8500	-12.577%	11	613	-4.912%
2026-07-09	3.2600	3.3200	3.1000	3.2600	-4.118%	17	622	-16.871%
2026-07-08	3.3000	3.4000	3.3000	3.4000	-29.167%	52	616	-20.294%
2026-07-07	4.8000	4.8000	4.8000	4.8000	-7.692%	50	656	-43.542%
2026-07-06	5.2000	5.2000	5.2000	5.2000	+13.043%	1	606	-47.885%
2026-07-02	4.5100	4.7100	4.5100	4.6000	+23.989%	34	576	-41.087%
2026-07-01	3.7500	4.2500	3.7100	3.7100	+37.407%	42	576	-26.954%
2026-06-30	2.4900	2.7000	2.4700	2.7000	-16.923%	9	565	+0.370%
2026-06-29	2.6900	3.4500	2.3400	3.2500	+25.000%	18	560	-16.615%
2026-06-26	2.9400	2.9400	2.6000	2.6000	-18.495%	3	562	+4.231%
2026-06-25	3.3400	3.3800	3.1900	3.1900	-24.941%	162	560	-15.047%
2026-06-24	4.1000	4.2500	3.5100	4.2500	-12.371%	51	524	-36.235%
2026-06-23	5.4500	5.6000	4.8500	4.8500	-13.393%	74	543	-44.124%
2026-06-22	7.8500	7.8500	5.6000	5.6000	-16.418%	7	498	-51.607%
2026-06-18	7.0600	7.2400	6.4700	6.7000	-15.190%	23	497	-59.552%
2026-06-17	9.4000	9.8500	7.9000	7.9000	-21.236%	5	497	-65.696%
2026-06-16	11.7500	11.7500	10.0300	10.0300	-16.763%	8	497	-72.981%
2026-06-15	13.1500	14.1500	12.0500	12.0500	+14.762%	82	497	-77.510%
2026-06-12	10.1000	11.9000	10.1000	10.5000	+13.514%	4	518	-74.190%
2026-06-11	7.9000	9.2500	7.9000	9.2500	-6.091%	4	517	-70.703%
2026-06-10	9.3500	9.8500	9.3500	9.8500	+8.960%	23	517	-72.487%
2026-06-09	9.2600	9.3000	9.0000	9.0400	-30.992%	7	525	-70.022%
2026-06-08	13.1000	13.1000	13.1000	13.1000	+22.430%	3	518	-79.313%
2026-06-05	12.2000	12.2000	9.8600	10.7000	-24.595%	154	516	-74.673%
2026-06-04	13.9900	14.9000	13.4000	14.1900	+0.496%	39	445	-80.902%
2026-06-03	17.1000	17.1000	14.1200	14.1200	-13.480%	106	423	-80.807%
2026-06-02	17.4000	17.4000	16.3200	16.3200	-26.980%	191	403	-83.395%
2026-06-01	22.3500	22.3500	22.3500	22.3500	-10.421%	1	335	-87.875%
2026-05-29	21.1000	26.5700	21.1000	24.9500	+13.409%	5	335	-89.138%
2026-05-28	18.3100	22.0000	18.2900	22.0000	-3.424%	112	333	-87.682%
2026-05-27	23.1000	24.2000	22.7800	22.7800	-15.473%	6	306	-88.104%
2026-05-26	26.9500	26.9500	26.9500	26.9500	-11.784%	2	303	-89.944%
2026-05-21	27.9000	30.5500	27.9000	30.5500	-3.597%	21	301	-91.129%
2026-05-20	31.0000	32.6600	31.0000	31.6900	+5.845%	7	301	-91.448%
2026-05-19	30.3900	31.1700	29.9400	29.9400	-2.412%	9	300	-90.949%
2026-05-18	31.6500	31.6500	29.6800	30.6800	-19.475%	9	300	-91.167%
2026-05-15	41.7200	41.7200	36.0400	38.1000	-20.872%	121	300	-92.887%
2026-05-14	44.0000	48.9500	44.0000	48.1500	+22.675%	8	226	-94.372%
2026-05-13	39.5000	39.5000	39.2500	39.2500	-7.320%	3	222	-93.096%
2026-05-12	45.3400	45.3400	42.3500	42.3500	-17.366%	12	222	-93.601%
2026-05-11	49.6100	51.2500	49.6100	51.2500	+18.772%	11	222	-94.712%
2026-05-08	40.4500	43.1500	40.4500	43.1500	+10.783%	2	222	-93.720%
2026-05-07	41.9700	41.9700	38.9500	38.9500	-10.171%	4	222	-93.042%
2026-05-06	43.0800	43.3900	43.0800	43.3600	-4.177%	28	224	-93.750%
2026-05-05	46.8900	47.2700	44.7700	45.2500	+1.140%	37	204	-94.011%
2026-05-04	41.2700	45.0300	41.2700	44.7400	+10.197%	48	208	-93.943%
2026-05-01	37.0000	40.6000	36.6600	40.6000	+25.386%	38	186	-93.325%
2026-04-30	27.8900	32.4500	27.8900	32.3800	+13.256%	6	186	-91.631%
2026-04-29	31.1900	31.1900	28.5900	28.5900	-13.285%	9	187	-90.521%
2026-04-28	32.2000	32.9700	29.9000	32.9700	-8.417%	45	189	-91.780%
2026-04-27	36.3300	38.6200	36.0000	36.0000	-2.227%	8	162	-92.472%
2026-04-24	36.2900	36.8200	36.2900	36.8200	-6.382%	2	160	-92.640%
2026-04-23	42.7000	42.7000	39.3300	39.3300	-6.357%	4	161	-93.110%
2026-04-22	41.3100	44.9300	41.3100	42.0000	+21.037%	7	162	-93.548%
2026-04-21	35.3300	36.9200	34.7000	34.7000	-4.408%	11	163	-92.190%
2026-04-20	33.7500	36.3000	32.5700	36.3000	+5.831%	42	163	-92.534%
2026-04-17	26.1000	38.4200	26.1000	34.3000	+55.909%	77	130	-92.099%
2026-04-16	21.4000	22.0000	21.0400	22.0000	+26.437%	41	142	-87.682%
2026-04-14	18.8300	19.0000	17.4000	17.4000	+15.923%	11	101	-84.425%
2026-04-13	15.0200	15.0200	15.0100	15.0100	+3.162%	4	99	-81.945%
2026-04-10	14.9500	14.9500	14.2000	14.5500	+0.483%	23	99	-81.375%
2026-04-08	14.8000	14.9700	14.4800	14.4800	+12.422%	12	100	-81.285%
2026-04-02	12.7300	12.8800	12.5000	12.8800	-12.678%	4	98	-78.960%
2026-03-31	14.3500	14.7500	14.0000	14.7500	+0.204%	11	98	-81.627%
2026-03-30	15.2900	15.2900	14.7200	14.7200	-7.421%	8	99	-81.590%
2026-03-27	16.8100	16.8100	15.9000	15.9000	-17.914%	3	92	-82.956%
2026-03-26	19.8600	19.8600	19.3700	19.3700	-9.061%	4	91	-86.009%
2026-03-19	21.3000	21.3000	21.3000	21.3000	-14.800%	2	89	-87.277%
2026-03-18	25.0000	25.0000	25.0000	25.0000	-10.969%	7	87	-89.160%
2026-03-17	28.0800	28.0800	28.0800	28.0800	+19.236%	1	80	-90.349%
2026-03-13	23.3500	23.5500	23.3500	23.5500	+1.509%	2	79	-88.493%
2026-03-11	24.1000	24.1000	23.2000	23.2000	+0.216%	3	77	-88.319%
2026-03-10	24.0500	24.0500	23.1500	23.1500	-0.857%	2	76	-88.294%
2026-03-09	25.0000	25.0000	23.3500	23.3500	+5.180%	2	75	-88.394%
2026-03-06	22.3000	22.3000	22.2000	22.2000	-14.615%	2	73	-87.793%
2026-03-05	28.1600	28.1600	26.0000	26.0000	-15.144%	7	73	-89.577%
2026-03-04	30.0000	30.6400	30.0000	30.6400	+30.717%	7	76	-91.155%
2026-03-03	23.4000	23.5000	23.4000	23.4400	-5.063%	24	71	-88.439%
2026-03-02	24.6900	24.7000	24.6900	24.6900	+9.345%	10	71	-89.024%
2026-02-26	22.5900	22.5900	22.5800	22.5800	-9.932%	10	61	-87.998%
2026-02-25	25.7100	25.7100	25.0500	25.0700	+27.259%	50	4	-89.190%
2026-02-24	19.1200	19.7000	19.0400	19.7000	0.000%	8	4	-86.244%