Dark

MSTR20261016C175
MSTR Oct 16 2026 175.00 Call (MSTR261016C00175000)
option OPRA

EOD

Aug 20, 2026

2.66+95.588%(+1.30)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5000	2.7500	1.9600	2.6600	+95.588%	71	1,077	0.000%
2026-08-19	0.7000	1.8500	0.7000	1.3600	+97.101%	780	1,069	+95.588%
2026-08-18	0.8200	0.8200	0.6900	0.6900	-20.690%	19	555	+285.507%
2026-08-17	0.7500	0.9100	0.6800	0.8700	+35.938%	76	555	+205.747%
2026-08-14	0.7500	0.8000	0.6400	0.6400	-35.354%	52	549	+315.625%
2026-08-13	0.8800	1.0200	0.8200	0.9900	+28.571%	81	543	+168.687%
2026-08-12	0.9300	0.9300	0.7700	0.7700	-7.229%	74	548	+245.455%
2026-08-11	1.1000	1.1000	0.8300	0.8300	-26.549%	66	485	+220.482%
2026-08-10	0.8600	1.1300	0.8600	1.1300	+1.802%	3	427	+135.398%
2026-08-07	1.2800	1.4800	1.1100	1.1100	+11.000%	13	427	+139.640%
2026-08-06	1.1000	1.1000	1.0000	1.0000	-21.260%	31	432	+166.000%
2026-08-05	1.1600	1.2700	1.1600	1.2700	+3.252%	14	422	+109.449%
2026-08-04	1.1700	1.2300	1.0000	1.2300	+11.818%	75	416	+116.260%
2026-08-03	1.1000	1.1700	0.9900	1.1000	0.000%	23	381	+141.818%
2026-07-31	1.0500	1.1000	0.9200	1.1000	-1.786%	5	386	+141.818%
2026-07-30	1.1200	1.1200	1.1200	1.1200	-21.678%	4	388	+137.500%
2026-07-29	1.4300	1.4300	1.4300	1.4300	-13.333%	1	388	+86.014%
2026-07-27	1.7000	1.8000	1.6500	1.6500	+21.324%	3	388	+61.212%
2026-07-24	1.4500	1.4500	1.3600	1.3600	-22.286%	26	387	+95.588%
2026-07-23	1.8900	1.8900	1.7500	1.7500	-22.222%	4	378	+52.000%
2026-07-22	2.3000	2.3000	2.2500	2.2500	-12.451%	9	377	+18.222%
2026-07-21	2.6900	3.0000	2.4600	2.5700	+24.757%	22	369	+3.502%
2026-07-17	1.9500	2.2500	1.9100	2.0600	-16.260%	23	372	+29.126%
2026-07-16	2.4600	2.4600	2.4600	2.4600	-15.464%	1	372	+8.130%
2026-07-15	2.9500	2.9500	2.9100	2.9100	-1.356%	12	372	-8.591%
2026-07-14	2.5000	2.9500	2.5000	2.9500	+28.261%	3	371	-9.831%
2026-07-13	2.0700	2.3400	2.0700	2.3000	-11.538%	116	371	+15.652%
2026-07-10	3.1400	3.1400	2.6000	2.6000	-23.304%	58	440	+2.308%
2026-07-08	3.1000	3.3900	3.1000	3.3900	-25.495%	7	383	-21.534%
2026-07-07	4.1500	4.5500	4.1500	4.5500	-1.087%	187	383	-41.538%
2026-07-06	4.2000	4.6000	4.2000	4.6000	+8.235%	8	561	-42.174%
2026-07-02	4.1000	4.3500	4.1000	4.2500	+11.842%	8	559	-37.412%
2026-07-01	3.0000	3.8100	3.0000	3.8000	+71.946%	9	559	-30.000%
2026-06-30	2.2100	2.2100	2.2100	2.2100	0.000%	2	551	+20.362%
2026-06-29	2.5300	2.8200	2.1100	2.2100	-7.917%	215	549	+20.362%
2026-06-26	2.7700	2.7700	2.4000	2.4000	-14.286%	61	361	+10.833%
2026-06-25	2.9000	2.9000	2.8000	2.8000	-20.000%	2	374	-5.000%
2026-06-24	3.8500	3.8500	3.5000	3.5000	-22.737%	17	374	-24.000%
2026-06-23	5.0500	5.0500	4.5300	4.5300	-17.786%	12	383	-41.280%
2026-06-22	6.8600	7.2000	5.5100	5.5100	-8.472%	25	382	-51.724%
2026-06-18	6.6500	6.6500	5.9600	6.0200	-28.673%	5	367	-55.814%
2026-06-17	8.4400	8.4400	8.4400	8.4400	-29.372%	1	367	-68.483%
2026-06-15	12.3900	12.5600	11.9500	11.9500	+19.143%	4	367	-77.741%
2026-06-12	10.0300	10.0300	10.0300	10.0300	+20.843%	6	367	-73.480%
2026-06-11	7.6000	8.3000	7.1000	8.3000	+3.750%	20	373	-67.952%
2026-06-10	9.0400	9.0400	8.0000	8.0000	-9.605%	5	356	-66.750%
2026-06-09	9.5500	9.5500	8.2000	8.8500	-23.641%	14	355	-69.944%
2026-06-08	11.4900	11.7500	11.4900	11.5900	+13.294%	4	356	-77.049%
2026-06-05	11.3000	11.3000	9.3500	10.2300	-21.308%	74	355	-73.998%
2026-06-04	12.7000	13.4500	12.1000	13.0000	-5.109%	29	368	-79.538%
2026-06-03	15.9000	15.9000	13.6100	13.7000	-12.067%	15	358	-80.584%
2026-06-02	16.4000	16.4000	15.3100	15.5800	-27.870%	9	360	-82.927%
2026-06-01	19.7000	21.6000	19.3900	21.6000	-9.244%	7	356	-87.685%
2026-05-29	19.3000	23.8000	19.2900	23.8000	+29.700%	19	357	-88.824%
2026-05-28	16.8900	18.3500	16.8900	18.3500	-12.827%	18	363	-85.504%
2026-05-27	21.0500	21.0500	21.0500	21.0500	-12.109%	1	361	-87.363%
2026-05-26	26.9300	26.9300	23.7500	23.9500	-10.933%	14	361	-88.894%
2026-05-21	25.9100	28.6500	25.9100	26.8900	-1.321%	35	352	-90.108%
2026-05-19	28.8000	30.1000	27.2500	27.2500	-2.435%	17	352	-90.239%
2026-05-18	29.2000	29.2000	27.4000	27.9300	-24.717%	11	370	-90.476%
2026-05-15	34.8000	37.1000	33.8500	37.1000	-13.681%	8	370	-92.830%
2026-05-14	35.5600	44.9000	35.5600	42.9800	+14.766%	24	371	-93.811%
2026-05-13	36.9500	38.0000	36.9500	37.4500	-7.485%	7	370	-92.897%
2026-05-12	42.4700	42.4700	39.5000	40.4800	-14.869%	24	370	-93.429%
2026-05-11	46.7400	47.5500	46.7400	47.5500	+24.249%	9	370	-94.406%
2026-05-08	38.2700	38.2700	38.2700	38.2700	+4.821%	1	358	-93.049%
2026-05-07	36.5100	36.5100	36.5100	36.5100	-15.837%	2	357	-92.714%
2026-05-06	43.3800	43.3800	43.3800	43.3800	-2.209%	1	357	-93.868%
2026-05-05	44.3600	44.3600	44.3600	44.3600	+4.376%	1	357	-94.004%
2026-05-04	39.2300	42.5000	39.1200	42.5000	+15.899%	53	356	-93.741%
2026-05-01	35.2400	38.3000	35.2400	36.6700	+23.468%	51	324	-92.746%
2026-04-30	30.7500	30.7500	29.0000	29.7000	+14.143%	9	324	-91.044%
2026-04-29	29.5000	29.5000	26.0200	26.0200	-14.689%	11	324	-89.777%
2026-04-28	28.9800	30.6700	28.9800	30.5000	-9.415%	15	321	-91.279%
2026-04-27	34.0000	37.9500	33.6700	33.6700	-3.191%	5	318	-92.100%
2026-04-24	36.1000	36.1000	34.0500	34.7800	-3.657%	14	317	-92.352%
2026-04-23	39.3500	39.3500	36.1000	36.1000	-10.864%	5	314	-92.632%
2026-04-22	38.5200	41.7000	38.3000	40.5000	+30.435%	65	310	-93.432%
2026-04-21	33.9100	36.5000	31.0500	31.0500	-9.396%	10	307	-91.433%
2026-04-20	31.0500	34.2700	29.2700	34.2700	+6.927%	18	307	-92.238%
2026-04-17	24.7000	36.4500	24.7000	32.0500	+59.930%	431	300	-91.700%
2026-04-16	18.0000	20.0400	18.0000	20.0400	+50.112%	4	49	-86.727%
2026-04-10	13.1000	13.3500	13.1000	13.3500	-5.986%	26	48	-80.075%
2026-04-09	14.3000	14.3000	14.2000	14.2000	+1.429%	2	40	-81.268%
2026-04-08	14.0000	14.0000	14.0000	14.0000	+9.976%	1	39	-81.000%
2026-04-07	12.9400	12.9400	12.7300	12.7300	-8.087%	4	39	-79.104%
2026-04-06	13.8500	13.8500	13.8500	13.8500	+15.129%	1	42	-80.794%
2026-04-02	11.9000	12.0300	11.5500	12.0300	-7.462%	12	32	-77.889%
2026-04-01	13.0000	13.0000	13.0000	13.0000	-1.515%	1	32	-79.538%
2026-03-30	15.2500	15.2500	13.2000	13.2000	-16.719%	6	31	-79.848%
2026-03-27	16.1700	16.1700	15.7400	15.8500	-13.388%	4	29	-83.218%
2026-03-26	18.3100	18.3100	18.3000	18.3000	-8.225%	2	28	-85.464%
2026-03-19	19.5600	19.9400	19.5600	19.9400	-10.783%	3	27	-86.660%
2026-03-18	24.0000	24.0000	22.3500	22.3500	-10.421%	12	26	-88.098%
2026-03-16	24.9500	24.9500	24.9500	24.9500	+18.527%	3	14	-89.339%
2026-03-12	21.0500	21.0500	21.0500	21.0500	-8.558%	2	11	-87.363%
2026-03-11	23.0800	23.0800	22.9800	23.0200	-0.519%	4	11	-88.445%
2026-03-10	22.9200	23.3800	22.9000	23.1400	+7.879%	6	12	-88.505%
2026-03-06	22.1100	22.1100	21.3500	21.4500	-27.066%	8	11	-87.599%
2026-03-04	26.9000	29.4100	26.3000	29.4100	+30.018%	7	10	-90.955%
2026-03-03	22.5600	22.6200	22.5600	22.6200	+4.144%	6	8	-88.240%
2026-03-02	21.6800	21.7200	21.6800	21.7200	+2.987%	2	8	-87.753%
2026-02-26	21.0500	21.0900	21.0500	21.0900	-10.522%	2	9	-87.387%
2026-02-25	23.5700	23.5700	23.5700	23.5700	+26.313%	3	6	-88.714%
2026-02-24	18.4200	18.6600	18.4200	18.6600	-22.055%	4	6	-85.745%
2026-02-20	23.9400	23.9400	23.9400	23.9400	0.000%	5	5	-88.889%