Dark

MSTR20261016C180
MSTR Oct 16 2026 180.00 Call (MSTR261016C00180000)
option OPRA

EOD

Jul 1, 2026

3.70+57.447%(+1.35)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.1500	3.7000	2.8000	3.7000	+57.447%	20	723	0.000%
2026-06-30	2.3500	2.3500	2.3500	2.3500	-11.321%	1	728	+57.447%
2026-06-29	1.8800	2.6500	1.8800	2.6500	+21.560%	30	727	+39.623%
2026-06-26	2.3900	2.3900	2.1800	2.1800	-18.352%	177	734	+69.725%
2026-06-25	3.0000	3.0000	2.6700	2.6700	-19.091%	35	784	+38.577%
2026-06-24	3.5000	3.6000	3.0500	3.3000	-19.512%	246	780	+12.121%
2026-06-23	4.6500	4.6500	4.1000	4.1000	-12.766%	205	754	-9.756%
2026-06-22	6.3000	6.3000	4.7000	4.7000	-21.008%	10	639	-21.277%
2026-06-18	6.2400	6.2400	5.3000	5.9500	-11.061%	128	641	-37.815%
2026-06-17	7.5000	7.7400	6.6900	6.6900	-14.777%	25	641	-44.694%
2026-06-16	9.7400	9.7400	7.8500	7.8500	-31.739%	254	641	-52.866%
2026-06-15	11.5000	11.9000	11.0000	11.5000	+29.213%	55	833	-67.826%
2026-06-12	7.2200	10.0000	7.2200	8.9000	+16.340%	21	827	-58.427%
2026-06-11	7.0000	7.7000	6.6500	7.6500	-4.375%	297	820	-51.634%
2026-06-10	8.0000	8.0000	8.0000	8.0000	+1.394%	1	665	-53.750%
2026-06-09	8.8000	8.9000	7.6300	7.8900	-25.213%	43	664	-53.105%
2026-06-08	10.8300	11.0000	10.3900	10.5500	+16.446%	10	642	-64.929%
2026-06-05	10.4500	10.7500	8.3500	9.0600	-24.184%	180	638	-59.161%
2026-06-04	11.2000	12.3300	10.9800	11.9500	+1.702%	13	611	-69.038%
2026-06-03	14.7500	14.7500	11.7000	11.7500	-16.071%	305	610	-68.511%
2026-06-02	15.0300	15.4300	13.6700	14.0000	-29.293%	42	484	-73.571%
2026-06-01	17.2100	20.0800	17.0000	19.8000	-14.286%	22	476	-81.313%
2026-05-29	18.1800	23.1000	18.0000	23.1000	+20.942%	20	466	-83.983%
2026-05-28	16.0000	19.4400	16.0000	19.1000	-4.500%	57	476	-80.628%
2026-05-27	20.0000	21.0000	19.9500	20.0000	-17.355%	17	460	-81.500%
2026-05-26	25.3000	25.4500	24.0400	24.2000	+5.217%	6	448	-84.711%
2026-05-22	25.0000	25.0000	23.0000	23.0000	-13.534%	4	448	-83.913%
2026-05-21	25.0000	26.6000	25.0000	26.6000	-2.955%	14	447	-86.090%
2026-05-20	26.6700	27.4100	26.6700	27.4100	+1.368%	2	447	-86.501%
2026-05-19	27.1300	28.2500	26.2000	27.0400	+6.457%	8	452	-86.317%
2026-05-18	25.8000	27.0000	25.4000	25.4000	-24.179%	6	452	-85.433%
2026-05-15	37.0400	37.0400	31.8000	33.5000	-22.686%	55	452	-88.955%
2026-05-14	33.8000	44.1700	31.2500	43.3300	+23.097%	42	430	-91.461%
2026-05-13	35.0000	35.3800	33.2200	35.2000	-5.579%	18	410	-89.489%
2026-05-12	40.9000	40.9000	36.3700	37.2800	-18.815%	13	410	-90.075%
2026-05-11	37.2000	45.9200	37.2000	45.9200	+15.088%	12	410	-91.943%
2026-05-08	34.6000	40.1500	34.6000	39.9000	+15.485%	29	414	-90.727%
2026-05-07	37.2700	37.2700	33.7500	34.5500	-10.376%	28	409	-89.291%
2026-05-06	37.6500	39.3200	37.6500	38.5500	-7.510%	47	402	-90.402%
2026-05-05	43.8000	43.8000	40.0000	41.6800	+4.776%	39	435	-91.123%
2026-05-04	37.8800	40.1300	37.8800	39.7800	+9.890%	36	431	-90.699%
2026-05-01	32.3200	36.4700	32.3200	36.2000	+27.555%	58	429	-89.779%
2026-04-30	25.5800	28.5200	25.5800	28.3800	+16.074%	63	429	-86.963%
2026-04-29	28.2500	28.2500	24.1500	24.4500	-15.222%	44	410	-84.867%
2026-04-28	29.3700	29.3700	26.7500	28.8400	-8.792%	9	427	-87.171%
2026-04-27	32.4600	35.4200	31.6200	31.6200	-4.759%	171	424	-88.299%
2026-04-24	35.5400	35.5400	32.0000	33.2000	-2.353%	83	342	-88.855%
2026-04-23	36.7300	38.7000	34.0000	34.0000	-11.894%	36	300	-89.118%
2026-04-22	36.2400	40.9000	36.2400	38.5900	+30.240%	116	287	-90.412%
2026-04-21	32.1500	32.7000	29.2000	29.6300	-9.665%	8	309	-87.513%
2026-04-20	29.6000	32.8000	27.5900	32.8000	+9.516%	47	309	-88.720%
2026-04-17	28.9400	34.2600	28.9200	29.9500	+56.806%	267	296	-87.646%
2026-04-16	18.1200	19.1000	18.1200	19.1000	+12.155%	2	214	-80.628%
2026-04-15	15.6000	17.0300	15.6000	17.0300	+11.819%	4	215	-78.274%
2026-04-14	16.4000	17.7600	15.2300	15.2300	+24.023%	20	213	-75.706%
2026-04-13	12.2800	12.2800	12.2800	12.2800	+0.656%	2	215	-69.870%
2026-04-10	12.0000	12.3500	12.0000	12.2000	-7.083%	240	215	-69.672%
2026-04-09	11.5500	13.3000	11.5500	13.1300	-2.452%	13	135	-71.820%
2026-04-06	13.4000	13.4600	13.3500	13.4600	+23.486%	25	130	-72.511%
2026-04-02	10.9000	10.9000	10.9000	10.9000	-13.492%	1	119	-66.055%
2026-04-01	12.6000	12.6000	12.6000	12.6000	-3.077%	1	119	-70.635%
2026-03-31	12.5000	13.0000	11.1000	13.0000	+1.167%	19	118	-71.538%
2026-03-30	14.2900	14.2900	12.8500	12.8500	-7.753%	8	111	-71.206%
2026-03-27	15.4200	15.4200	13.9300	13.9300	-15.061%	14	111	-73.439%
2026-03-26	17.5700	17.5700	16.4000	16.4000	-11.351%	8	104	-77.439%
2026-03-25	20.4100	20.4900	18.5000	18.5000	+1.093%	5	99	-80.000%
2026-03-24	18.3600	18.3600	18.3000	18.3000	-5.181%	2	99	-79.781%
2026-03-19	19.3000	19.3000	19.3000	19.3000	-8.747%	1	98	-80.829%
2026-03-18	21.1500	21.1500	21.1500	21.1500	-15.400%	1	98	-82.506%
2026-03-17	24.2000	25.0000	24.0000	25.0000	+25.251%	5	97	-85.200%
2026-03-12	19.9600	19.9600	19.9600	19.9600	-9.806%	3	94	-81.463%
2026-03-10	22.1300	22.1300	22.1300	22.1300	-10.405%	2	91	-83.281%
2026-03-05	24.7000	24.7000	24.7000	24.7000	-10.507%	1	90	-85.020%
2026-03-04	26.4400	28.1200	26.1300	27.6000	+25.740%	27	90	-86.594%
2026-03-03	19.6000	21.9500	19.6000	21.9500	+14.442%	145	91	-83.144%
2026-02-27	19.1500	19.1900	19.1500	19.1800	-9.100%	20	54	-80.709%
2026-02-26	20.7800	21.1000	20.7800	21.1000	-7.659%	10	43	-82.464%
2026-02-25	22.8500	22.8500	22.8500	22.8500	+30.051%	25	34	-83.807%
2026-02-24	17.4400	17.5700	17.4400	17.5700	-6.293%	44	34	-78.941%
2026-02-23	18.7500	18.7500	18.7500	18.7500	-10.587%	2	13	-80.267%
2026-02-20	20.6000	22.2800	20.2100	20.9700	0.000%	17	13	-82.356%