Dark

MSTR20261016C185
MSTR Oct 16 2026 185.00 Call (MSTR261016C00185000)
option OPRA

EOD

Aug 20, 2026

1.88+63.478%(+0.73)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.8200	2.1200	1.5800	1.8800	+63.478%	101	822	0.000%
2026-08-19	0.7000	1.4200	0.7000	1.1500	+125.490%	13	786	+63.478%
2026-08-18	0.5200	0.6400	0.5100	0.5100	-26.087%	44	781	+268.627%
2026-08-17	0.5900	0.7200	0.5900	0.6900	+16.949%	48	781	+172.464%
2026-08-14	0.6000	0.6000	0.5900	0.5900	-21.333%	18	748	+218.644%
2026-08-13	0.6800	0.7500	0.6300	0.7500	+19.048%	95	731	+150.667%
2026-08-12	0.6500	0.6600	0.6000	0.6300	-8.696%	281	691	+198.413%
2026-08-11	0.8100	0.8100	0.6600	0.6900	-13.750%	112	537	+172.464%
2026-08-10	0.8700	0.8700	0.8000	0.8000	-13.043%	2	512	+135.000%
2026-08-07	1.0600	1.0600	0.9200	0.9200	+12.195%	2	513	+104.348%
2026-08-06	0.8900	0.8900	0.8200	0.8200	-14.583%	11	512	+129.268%
2026-08-05	0.9700	0.9700	0.9600	0.9600	+2.128%	6	508	+95.833%
2026-08-04	0.9200	0.9400	0.9200	0.9400	+6.818%	2	505	+100.000%
2026-07-31	0.8800	0.8800	0.8800	0.8800	-24.138%	6	503	+113.636%
2026-07-29	1.2500	1.2500	1.1600	1.1600	+3.571%	6	509	+62.069%
2026-07-28	1.2100	1.2100	1.1200	1.1200	-13.846%	5	506	+67.857%
2026-07-27	1.1200	1.3000	1.1200	1.3000	-16.129%	58	504	+44.615%
2026-07-23	1.5500	1.5500	1.5500	1.5500	-24.757%	1	500	+21.290%
2026-07-21	2.0600	2.0600	2.0600	2.0600	+15.084%	1	500	-8.738%
2026-07-20	1.6200	1.7900	1.6200	1.7900	+2.286%	2	500	+5.028%
2026-07-17	1.7500	1.7500	1.7500	1.7500	-10.256%	1	500	+7.429%
2026-07-16	1.9000	1.9500	1.9000	1.9500	-13.333%	12	500	-3.590%
2026-07-15	2.2500	2.2500	2.2500	2.2500	+7.143%	1	500	-16.444%
2026-07-13	2.1000	2.1000	2.1000	2.1000	-14.634%	1	499	-10.476%
2026-07-10	2.4600	2.4600	2.4600	2.4600	-7.519%	1	498	-23.577%
2026-07-08	2.6000	2.6600	2.6000	2.6600	-21.765%	2	498	-29.323%
2026-07-07	3.4000	3.4000	3.4000	3.4000	-1.449%	1	498	-44.706%
2026-07-06	3.8500	3.8600	3.4500	3.4500	-2.817%	5	498	-45.507%
2026-07-02	3.6500	3.6500	3.4000	3.5500	+30.515%	9	488	-47.042%
2026-07-01	2.6300	2.7200	2.6300	2.7200	+29.524%	15	488	-30.882%
2026-06-30	2.1000	2.1000	2.1000	2.1000	+5.528%	2	474	-10.476%
2026-06-29	2.5500	2.5500	1.9900	1.9900	-0.500%	3	475	-5.528%
2026-06-26	3.7500	3.7500	2.0000	2.0000	-21.875%	36	472	-6.000%
2026-06-25	2.5600	2.5600	2.5600	2.5600	-16.066%	6	480	-26.563%
2026-06-24	3.2200	3.2400	3.0500	3.0500	-17.568%	3	483	-38.361%
2026-06-23	4.1500	4.1500	3.7000	3.7000	-16.290%	7	484	-49.189%
2026-06-22	5.8600	6.2000	4.4200	4.4200	-11.245%	6	487	-57.466%
2026-06-18	5.4500	5.4500	4.9800	4.9800	-25.561%	29	459	-62.249%
2026-06-17	6.6900	6.6900	6.6900	6.6900	-8.482%	1	459	-71.898%
2026-06-16	8.9300	8.9300	7.3100	7.3100	-32.377%	94	459	-74.282%
2026-06-15	11.0000	11.0000	10.1000	10.8100	+16.865%	29	455	-82.609%
2026-06-12	7.0300	9.2500	7.0300	9.2500	+28.472%	31	461	-79.676%
2026-06-10	8.4000	8.4000	7.2000	7.2000	-1.370%	4	457	-73.889%
2026-06-09	8.8000	8.8000	6.9000	7.3000	-25.510%	45	457	-74.247%
2026-06-08	10.1000	10.1000	9.8000	9.8000	+25.964%	36	439	-80.816%
2026-06-05	9.7500	9.7500	7.7800	7.7800	-30.224%	74	439	-75.835%
2026-06-04	10.9000	11.1500	10.9000	11.1500	+1.272%	3	403	-83.139%
2026-06-03	13.7500	13.7500	11.0100	11.0100	-16.146%	29	402	-82.925%
2026-06-02	13.9200	14.0500	12.9900	13.1300	-29.786%	37	403	-85.682%
2026-06-01	17.8000	18.9000	17.3500	18.7000	-15.000%	26	405	-89.947%
2026-05-29	22.0000	22.0000	22.0000	22.0000	+21.079%	3	405	-91.455%
2026-05-28	14.7400	18.1700	14.5200	18.1700	-0.819%	15	405	-89.653%
2026-05-27	19.2300	20.3000	18.1100	18.3200	-13.788%	21	402	-89.738%
2026-05-22	21.1000	21.7600	21.1000	21.2500	-13.265%	36	393	-91.153%
2026-05-21	23.2000	24.9000	22.3200	24.5000	0.000%	29	412	-92.327%
2026-05-20	24.3000	24.5000	24.3000	24.5000	-2.507%	8	412	-92.327%
2026-05-19	25.0900	25.1300	24.7000	25.1300	+1.823%	11	407	-92.519%
2026-05-18	23.8500	26.5000	23.8500	24.6800	-20.155%	64	407	-92.382%
2026-05-15	31.2900	31.2900	30.0000	30.9100	-19.589%	21	407	-93.918%
2026-05-14	32.0000	40.9200	29.3000	38.4400	+16.485%	29	442	-95.109%
2026-05-13	33.5000	33.9000	33.0000	33.0000	-7.563%	13	438	-94.303%
2026-05-12	38.7500	39.1200	33.5000	35.7000	-20.259%	56	438	-94.734%
2026-05-11	39.3000	44.7700	36.0000	44.7700	+31.021%	32	438	-95.801%
2026-05-08	34.7000	34.7000	33.9400	34.1700	+9.589%	4	412	-94.498%
2026-05-07	35.4500	35.7200	31.1800	31.1800	-17.470%	21	410	-93.970%
2026-05-06	36.7900	38.0000	36.0000	37.7800	-2.453%	76	395	-95.024%
2026-05-05	40.1900	40.7000	37.7000	38.7300	+4.676%	66	382	-95.146%
2026-05-04	36.5000	38.1700	35.9800	37.0000	+12.462%	67	418	-94.919%
2026-05-01	30.3500	35.2000	30.3500	32.9000	+21.852%	78	364	-94.286%
2026-04-30	26.3500	27.0000	26.3500	27.0000	+18.681%	26	364	-93.037%
2026-04-29	22.7500	22.7500	22.7500	22.7500	-25.629%	1	364	-91.736%
2026-04-27	30.5900	30.5900	30.5900	30.5900	-7.750%	1	364	-93.854%
2026-04-23	33.3700	36.3000	33.1600	33.1600	-8.144%	31	364	-94.331%
2026-04-22	37.3200	39.3500	35.9600	36.1000	+27.562%	102	357	-94.792%
2026-04-21	30.4000	30.4000	28.3000	28.3000	-3.215%	6	312	-93.357%
2026-04-20	26.9700	29.2400	26.1500	29.2400	+0.793%	46	312	-93.570%
2026-04-17	23.4300	32.5200	23.4300	29.0100	+62.521%	82	305	-93.519%
2026-04-16	17.8500	17.8500	17.8500	17.8500	+15.759%	5	259	-89.468%
2026-04-14	15.4200	15.4200	15.4200	15.4200	+30.678%	1	259	-87.808%
2026-04-13	11.8400	11.8400	11.8000	11.8000	+3.147%	2	259	-84.068%
2026-04-10	11.7000	11.8500	11.2000	11.4400	-1.549%	20	260	-83.566%
2026-04-09	10.7500	12.4500	10.7000	11.6200	-1.775%	17	260	-83.821%
2026-04-08	11.8300	11.8300	11.8300	11.8300	+18.894%	5	260	-84.108%
2026-04-02	9.9500	9.9500	9.9500	9.9500	-43.817%	5	260	-81.106%
2026-03-25	18.9800	19.1400	17.7100	17.7100	+2.134%	47	260	-89.385%
2026-03-23	17.1100	17.3400	17.1100	17.3400	-20.459%	2	283	-89.158%
2026-03-13	21.8000	21.8000	21.8000	21.8000	+12.661%	1	283	-91.376%
2026-03-11	20.6100	20.6100	19.3500	19.3500	-0.820%	4	284	-90.284%
2026-03-10	21.1500	21.7000	19.5100	19.5100	-22.579%	49	283	-90.364%
2026-03-04	24.5300	26.1400	24.2800	25.2000	+26.633%	478	305	-92.540%
2026-03-03	19.8200	19.9300	19.8200	19.9000	+8.981%	128	69	-90.553%
2026-02-27	18.1400	18.3400	18.1400	18.2600	-14.111%	3	97	-89.704%
2026-02-25	21.2000	21.2600	21.2000	21.2600	+29.083%	2	98	-91.157%
2026-02-24	16.7000	16.7000	16.4300	16.4700	-18.506%	180	98	-88.585%
2026-02-20	19.5700	21.2200	19.5700	20.2100	0.000%	9	8	-90.698%