Dark

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

EOD

Aug 20, 2026

2.32+82.677%(+1.05)271

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3000	2.4800	1.7500	2.3200	+82.677%	271	7,916	0.000%
2026-08-19	0.9100	1.6000	0.8900	1.2700	+115.254%	669	7,809	+82.677%
2026-08-18	0.6300	0.6800	0.5700	0.5900	-18.056%	54	7,645	+293.220%
2026-08-17	0.7800	0.7800	0.7200	0.7200	+16.129%	29	7,608	+222.222%
2026-08-14	0.7900	0.7900	0.6000	0.6200	-29.545%	238	7,606	+274.194%
2026-08-13	0.6800	0.8800	0.6500	0.8800	+25.714%	170	7,771	+163.636%
2026-08-12	0.8100	0.8700	0.7000	0.7000	-6.667%	6,645	7,682	+231.429%
2026-08-11	0.9000	0.9400	0.7500	0.7500	-15.730%	283	1,049	+209.333%
2026-08-10	0.9100	1.0200	0.8900	0.8900	-13.592%	231	836	+160.674%
2026-08-07	1.3200	1.3500	1.0300	1.0300	+7.292%	360	914	+125.243%
2026-08-06	0.9500	0.9600	0.9500	0.9600	-12.727%	3	681	+141.667%
2026-08-05	1.0600	1.1000	1.0600	1.1000	+3.774%	13	680	+110.909%
2026-08-04	0.8900	1.0600	0.8900	1.0600	+11.579%	28	668	+118.868%
2026-08-03	1.0000	1.0000	0.9500	0.9500	+1.064%	36	678	+144.211%
2026-07-31	0.9500	0.9500	0.9000	0.9400	-26.563%	20	667	+146.809%
2026-07-30	1.2200	1.2800	1.2000	1.2800	+8.475%	5	682	+81.250%
2026-07-29	1.3000	1.3000	1.1800	1.1800	-7.813%	23	681	+96.610%
2026-07-28	1.3700	1.3800	1.2600	1.2800	-19.497%	17	680	+81.250%
2026-07-27	1.4200	1.7500	1.4200	1.5900	+26.190%	29	673	+45.912%
2026-07-24	1.3600	1.3600	1.2600	1.2600	-16.000%	15	677	+84.127%
2026-07-23	1.7400	1.7400	1.5000	1.5000	-26.108%	4	662	+54.667%
2026-07-22	2.1300	2.3300	2.0300	2.0300	-15.417%	23	663	+14.286%
2026-07-21	2.3000	2.5300	2.2000	2.4000	+21.212%	28	664	-3.333%
2026-07-20	1.8600	2.0300	1.8600	1.9800	-1.980%	58	647	+17.172%
2026-07-17	1.8400	2.0200	1.8100	2.0200	-2.415%	11	652	+14.851%
2026-07-16	2.3800	2.3800	2.0400	2.0700	-19.141%	9	658	+12.077%
2026-07-15	2.3000	2.6900	2.3000	2.5600	-0.775%	10	663	-9.375%
2026-07-14	2.2500	2.8300	2.2500	2.5800	+23.445%	9	662	-10.078%
2026-07-13	2.1200	2.1200	2.0700	2.0900	-25.090%	56	662	+11.005%
2026-07-10	2.7900	2.7900	2.7900	2.7900	-0.357%	20	711	-16.846%
2026-07-08	2.9700	2.9700	2.8000	2.8000	-33.174%	9	731	-17.143%
2026-07-06	3.7000	4.2000	3.7000	4.1900	+8.831%	6	722	-44.630%
2026-07-02	4.1300	4.1300	3.7300	3.8500	+4.054%	29	723	-39.740%
2026-07-01	3.1500	3.7000	2.8000	3.7000	+57.447%	20	723	-37.297%
2026-06-30	2.3500	2.3500	2.3500	2.3500	-11.321%	1	728	-1.277%
2026-06-29	1.8800	2.6500	1.8800	2.6500	+21.560%	30	727	-12.453%
2026-06-26	2.3900	2.3900	2.1800	2.1800	-18.352%	177	734	+6.422%
2026-06-25	3.0000	3.0000	2.6700	2.6700	-19.091%	35	784	-13.109%
2026-06-24	3.5000	3.6000	3.0500	3.3000	-19.512%	246	780	-29.697%
2026-06-23	4.6500	4.6500	4.1000	4.1000	-12.766%	205	754	-43.415%
2026-06-22	6.3000	6.3000	4.7000	4.7000	-21.008%	10	639	-50.638%
2026-06-18	6.2400	6.2400	5.3000	5.9500	-11.061%	128	641	-61.008%
2026-06-17	7.5000	7.7400	6.6900	6.6900	-14.777%	25	641	-65.321%
2026-06-16	9.7400	9.7400	7.8500	7.8500	-31.739%	254	641	-70.446%
2026-06-15	11.5000	11.9000	11.0000	11.5000	+29.213%	55	833	-79.826%
2026-06-12	7.2200	10.0000	7.2200	8.9000	+16.340%	21	827	-73.933%
2026-06-11	7.0000	7.7000	6.6500	7.6500	-4.375%	297	820	-69.673%
2026-06-10	8.0000	8.0000	8.0000	8.0000	+1.394%	1	665	-71.000%
2026-06-09	8.8000	8.9000	7.6300	7.8900	-25.213%	43	664	-70.596%
2026-06-08	10.8300	11.0000	10.3900	10.5500	+16.446%	10	642	-78.009%
2026-06-05	10.4500	10.7500	8.3500	9.0600	-24.184%	180	638	-74.393%
2026-06-04	11.2000	12.3300	10.9800	11.9500	+1.702%	13	611	-80.586%
2026-06-03	14.7500	14.7500	11.7000	11.7500	-16.071%	305	610	-80.255%
2026-06-02	15.0300	15.4300	13.6700	14.0000	-29.293%	42	484	-83.429%
2026-06-01	17.2100	20.0800	17.0000	19.8000	-14.286%	22	476	-88.283%
2026-05-29	18.1800	23.1000	18.0000	23.1000	+20.942%	20	466	-89.957%
2026-05-28	16.0000	19.4400	16.0000	19.1000	-4.500%	57	476	-87.853%
2026-05-27	20.0000	21.0000	19.9500	20.0000	-17.355%	17	460	-88.400%
2026-05-26	25.3000	25.4500	24.0400	24.2000	+5.217%	6	448	-90.413%
2026-05-22	25.0000	25.0000	23.0000	23.0000	-13.534%	4	448	-89.913%
2026-05-21	25.0000	26.6000	25.0000	26.6000	-2.955%	14	447	-91.278%
2026-05-20	26.6700	27.4100	26.6700	27.4100	+1.368%	2	447	-91.536%
2026-05-19	27.1300	28.2500	26.2000	27.0400	+6.457%	8	452	-91.420%
2026-05-18	25.8000	27.0000	25.4000	25.4000	-24.179%	6	452	-90.866%
2026-05-15	37.0400	37.0400	31.8000	33.5000	-22.686%	55	452	-93.075%
2026-05-14	33.8000	44.1700	31.2500	43.3300	+23.097%	42	430	-94.646%
2026-05-13	35.0000	35.3800	33.2200	35.2000	-5.579%	18	410	-93.409%
2026-05-12	40.9000	40.9000	36.3700	37.2800	-18.815%	13	410	-93.777%
2026-05-11	37.2000	45.9200	37.2000	45.9200	+15.088%	12	410	-94.948%
2026-05-08	34.6000	40.1500	34.6000	39.9000	+15.485%	29	414	-94.185%
2026-05-07	37.2700	37.2700	33.7500	34.5500	-10.376%	28	409	-93.285%
2026-05-06	37.6500	39.3200	37.6500	38.5500	-7.510%	47	402	-93.982%
2026-05-05	43.8000	43.8000	40.0000	41.6800	+4.776%	39	435	-94.434%
2026-05-04	37.8800	40.1300	37.8800	39.7800	+9.890%	36	431	-94.168%
2026-05-01	32.3200	36.4700	32.3200	36.2000	+27.555%	58	429	-93.591%
2026-04-30	25.5800	28.5200	25.5800	28.3800	+16.074%	63	429	-91.825%
2026-04-29	28.2500	28.2500	24.1500	24.4500	-15.222%	44	410	-90.511%
2026-04-28	29.3700	29.3700	26.7500	28.8400	-8.792%	9	427	-91.956%
2026-04-27	32.4600	35.4200	31.6200	31.6200	-4.759%	171	424	-92.663%
2026-04-24	35.5400	35.5400	32.0000	33.2000	-2.353%	83	342	-93.012%
2026-04-23	36.7300	38.7000	34.0000	34.0000	-11.894%	36	300	-93.176%
2026-04-22	36.2400	40.9000	36.2400	38.5900	+30.240%	116	287	-93.988%
2026-04-21	32.1500	32.7000	29.2000	29.6300	-9.665%	8	309	-92.170%
2026-04-20	29.6000	32.8000	27.5900	32.8000	+9.516%	47	309	-92.927%
2026-04-17	28.9400	34.2600	28.9200	29.9500	+56.806%	267	296	-92.254%
2026-04-16	18.1200	19.1000	18.1200	19.1000	+12.155%	2	214	-87.853%
2026-04-15	15.6000	17.0300	15.6000	17.0300	+11.819%	4	215	-86.377%
2026-04-14	16.4000	17.7600	15.2300	15.2300	+24.023%	20	213	-84.767%
2026-04-13	12.2800	12.2800	12.2800	12.2800	+0.656%	2	215	-81.107%
2026-04-10	12.0000	12.3500	12.0000	12.2000	-7.083%	240	215	-80.984%
2026-04-09	11.5500	13.3000	11.5500	13.1300	-2.452%	13	135	-82.331%
2026-04-06	13.4000	13.4600	13.3500	13.4600	+23.486%	25	130	-82.764%
2026-04-02	10.9000	10.9000	10.9000	10.9000	-13.492%	1	119	-78.716%
2026-04-01	12.6000	12.6000	12.6000	12.6000	-3.077%	1	119	-81.587%
2026-03-31	12.5000	13.0000	11.1000	13.0000	+1.167%	19	118	-82.154%
2026-03-30	14.2900	14.2900	12.8500	12.8500	-7.753%	8	111	-81.946%
2026-03-27	15.4200	15.4200	13.9300	13.9300	-15.061%	14	111	-83.345%
2026-03-26	17.5700	17.5700	16.4000	16.4000	-11.351%	8	104	-85.854%
2026-03-25	20.4100	20.4900	18.5000	18.5000	+1.093%	5	99	-87.459%
2026-03-24	18.3600	18.3600	18.3000	18.3000	-5.181%	2	99	-87.322%
2026-03-19	19.3000	19.3000	19.3000	19.3000	-8.747%	1	98	-87.979%
2026-03-18	21.1500	21.1500	21.1500	21.1500	-15.400%	1	98	-89.031%
2026-03-17	24.2000	25.0000	24.0000	25.0000	+25.251%	5	97	-90.720%
2026-03-12	19.9600	19.9600	19.9600	19.9600	-9.806%	3	94	-88.377%
2026-03-10	22.1300	22.1300	22.1300	22.1300	-10.405%	2	91	-89.516%
2026-03-05	24.7000	24.7000	24.7000	24.7000	-10.507%	1	90	-90.607%
2026-03-04	26.4400	28.1200	26.1300	27.6000	+25.740%	27	90	-91.594%
2026-03-03	19.6000	21.9500	19.6000	21.9500	+14.442%	145	91	-89.431%
2026-02-27	19.1500	19.1900	19.1500	19.1800	-9.100%	20	54	-87.904%
2026-02-26	20.7800	21.1000	20.7800	21.1000	-7.659%	10	43	-89.005%
2026-02-25	22.8500	22.8500	22.8500	22.8500	+30.051%	25	34	-89.847%
2026-02-24	17.4400	17.5700	17.4400	17.5700	-6.293%	44	34	-86.796%
2026-02-23	18.7500	18.7500	18.7500	18.7500	-10.587%	2	13	-87.627%
2026-02-20	20.6000	22.2800	20.2100	20.9700	0.000%	17	13	-88.937%