Dark

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

EOD

Jul 1, 2026

3.71+37.407%(+1.01)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.7500	4.2500	3.7100	3.7100	+37.407%	42	576	0.000%
2026-06-30	2.4900	2.7000	2.4700	2.7000	-16.923%	9	565	+37.407%
2026-06-29	2.6900	3.4500	2.3400	3.2500	+25.000%	18	560	+14.154%
2026-06-26	2.9400	2.9400	2.6000	2.6000	-18.495%	3	562	+42.692%
2026-06-25	3.3400	3.3800	3.1900	3.1900	-24.941%	162	560	+16.301%
2026-06-24	4.1000	4.2500	3.5100	4.2500	-12.371%	51	524	-12.706%
2026-06-23	5.4500	5.6000	4.8500	4.8500	-13.393%	74	543	-23.505%
2026-06-22	7.8500	7.8500	5.6000	5.6000	-16.418%	7	498	-33.750%
2026-06-18	7.0600	7.2400	6.4700	6.7000	-15.190%	23	497	-44.627%
2026-06-17	9.4000	9.8500	7.9000	7.9000	-21.236%	5	497	-53.038%
2026-06-16	11.7500	11.7500	10.0300	10.0300	-16.763%	8	497	-63.011%
2026-06-15	13.1500	14.1500	12.0500	12.0500	+14.762%	82	497	-69.212%
2026-06-12	10.1000	11.9000	10.1000	10.5000	+13.514%	4	518	-64.667%
2026-06-11	7.9000	9.2500	7.9000	9.2500	-6.091%	4	517	-59.892%
2026-06-10	9.3500	9.8500	9.3500	9.8500	+8.960%	23	517	-62.335%
2026-06-09	9.2600	9.3000	9.0000	9.0400	-30.992%	7	525	-58.960%
2026-06-08	13.1000	13.1000	13.1000	13.1000	+22.430%	3	518	-71.679%
2026-06-05	12.2000	12.2000	9.8600	10.7000	-24.595%	154	516	-65.327%
2026-06-04	13.9900	14.9000	13.4000	14.1900	+0.496%	39	445	-73.855%
2026-06-03	17.1000	17.1000	14.1200	14.1200	-13.480%	106	423	-73.725%
2026-06-02	17.4000	17.4000	16.3200	16.3200	-26.980%	191	403	-77.267%
2026-06-01	22.3500	22.3500	22.3500	22.3500	-10.421%	1	335	-83.400%
2026-05-29	21.1000	26.5700	21.1000	24.9500	+13.409%	5	335	-85.130%
2026-05-28	18.3100	22.0000	18.2900	22.0000	-3.424%	112	333	-83.136%
2026-05-27	23.1000	24.2000	22.7800	22.7800	-15.473%	6	306	-83.714%
2026-05-26	26.9500	26.9500	26.9500	26.9500	-11.784%	2	303	-86.234%
2026-05-21	27.9000	30.5500	27.9000	30.5500	-3.597%	21	301	-87.856%
2026-05-20	31.0000	32.6600	31.0000	31.6900	+5.845%	7	301	-88.293%
2026-05-19	30.3900	31.1700	29.9400	29.9400	-2.412%	9	300	-87.609%
2026-05-18	31.6500	31.6500	29.6800	30.6800	-19.475%	9	300	-87.907%
2026-05-15	41.7200	41.7200	36.0400	38.1000	-20.872%	121	300	-90.262%
2026-05-14	44.0000	48.9500	44.0000	48.1500	+22.675%	8	226	-92.295%
2026-05-13	39.5000	39.5000	39.2500	39.2500	-7.320%	3	222	-90.548%
2026-05-12	45.3400	45.3400	42.3500	42.3500	-17.366%	12	222	-91.240%
2026-05-11	49.6100	51.2500	49.6100	51.2500	+18.772%	11	222	-92.761%
2026-05-08	40.4500	43.1500	40.4500	43.1500	+10.783%	2	222	-91.402%
2026-05-07	41.9700	41.9700	38.9500	38.9500	-10.171%	4	222	-90.475%
2026-05-06	43.0800	43.3900	43.0800	43.3600	-4.177%	28	224	-91.444%
2026-05-05	46.8900	47.2700	44.7700	45.2500	+1.140%	37	204	-91.801%
2026-05-04	41.2700	45.0300	41.2700	44.7400	+10.197%	48	208	-91.708%
2026-05-01	37.0000	40.6000	36.6600	40.6000	+25.386%	38	186	-90.862%
2026-04-30	27.8900	32.4500	27.8900	32.3800	+13.256%	6	186	-88.542%
2026-04-29	31.1900	31.1900	28.5900	28.5900	-13.285%	9	187	-87.023%
2026-04-28	32.2000	32.9700	29.9000	32.9700	-8.417%	45	189	-88.747%
2026-04-27	36.3300	38.6200	36.0000	36.0000	-2.227%	8	162	-89.694%
2026-04-24	36.2900	36.8200	36.2900	36.8200	-6.382%	2	160	-89.924%
2026-04-23	42.7000	42.7000	39.3300	39.3300	-6.357%	4	161	-90.567%
2026-04-22	41.3100	44.9300	41.3100	42.0000	+21.037%	7	162	-91.167%
2026-04-21	35.3300	36.9200	34.7000	34.7000	-4.408%	11	163	-89.308%
2026-04-20	33.7500	36.3000	32.5700	36.3000	+5.831%	42	163	-89.780%
2026-04-17	26.1000	38.4200	26.1000	34.3000	+55.909%	77	130	-89.184%
2026-04-16	21.4000	22.0000	21.0400	22.0000	+26.437%	41	142	-83.136%
2026-04-14	18.8300	19.0000	17.4000	17.4000	+15.923%	11	101	-78.678%
2026-04-13	15.0200	15.0200	15.0100	15.0100	+3.162%	4	99	-75.283%
2026-04-10	14.9500	14.9500	14.2000	14.5500	+0.483%	23	99	-74.502%
2026-04-08	14.8000	14.9700	14.4800	14.4800	+12.422%	12	100	-74.378%
2026-04-02	12.7300	12.8800	12.5000	12.8800	-12.678%	4	98	-71.196%
2026-03-31	14.3500	14.7500	14.0000	14.7500	+0.204%	11	98	-74.847%
2026-03-30	15.2900	15.2900	14.7200	14.7200	-7.421%	8	99	-74.796%
2026-03-27	16.8100	16.8100	15.9000	15.9000	-17.914%	3	92	-76.667%
2026-03-26	19.8600	19.8600	19.3700	19.3700	-9.061%	4	91	-80.847%
2026-03-19	21.3000	21.3000	21.3000	21.3000	-14.800%	2	89	-82.582%
2026-03-18	25.0000	25.0000	25.0000	25.0000	-10.969%	7	87	-85.160%
2026-03-17	28.0800	28.0800	28.0800	28.0800	+19.236%	1	80	-86.788%
2026-03-13	23.3500	23.5500	23.3500	23.5500	+1.509%	2	79	-84.246%
2026-03-11	24.1000	24.1000	23.2000	23.2000	+0.216%	3	77	-84.009%
2026-03-10	24.0500	24.0500	23.1500	23.1500	-0.857%	2	76	-83.974%
2026-03-09	25.0000	25.0000	23.3500	23.3500	+5.180%	2	75	-84.111%
2026-03-06	22.3000	22.3000	22.2000	22.2000	-14.615%	2	73	-83.288%
2026-03-05	28.1600	28.1600	26.0000	26.0000	-15.144%	7	73	-85.731%
2026-03-04	30.0000	30.6400	30.0000	30.6400	+30.717%	7	76	-87.892%
2026-03-03	23.4000	23.5000	23.4000	23.4400	-5.063%	24	71	-84.172%
2026-03-02	24.6900	24.7000	24.6900	24.6900	+9.345%	10	71	-84.974%
2026-02-26	22.5900	22.5900	22.5800	22.5800	-9.932%	10	61	-83.570%
2026-02-25	25.7100	25.7100	25.0500	25.0700	+27.259%	50	4	-85.201%
2026-02-24	19.1200	19.7000	19.0400	19.7000	0.000%	8	4	-81.168%