Dark

MSTR20261016C190
MSTR Oct 16 2026 190.00 Call (MSTR261016C00190000)
option OPRA

EOD

Aug 20, 2026

1.75+76.768%(+0.76)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5700	2.0000	1.4600	1.7500	+76.768%	96	709	0.000%
2026-08-19	0.6800	1.3100	0.6800	0.9900	+83.333%	67	702	+76.768%
2026-08-18	0.5400	0.5400	0.5400	0.5400	-6.897%	2	681	+224.074%
2026-08-17	0.5800	0.5800	0.5800	0.5800	+28.889%	1	680	+201.724%
2026-08-14	0.5300	0.5300	0.4500	0.4500	-35.714%	13	680	+288.889%
2026-08-13	0.6100	0.7000	0.6100	0.7000	+16.667%	8	672	+150.000%
2026-08-12	0.6000	0.6000	0.6000	0.6000	+3.448%	3	672	+191.667%
2026-08-11	0.7000	0.7000	0.5800	0.5800	-24.675%	81	674	+201.724%
2026-08-10	0.7700	0.7700	0.7700	0.7700	+5.479%	1	630	+127.273%
2026-08-07	1.0000	1.0000	0.7300	0.7300	+5.797%	94	630	+139.726%
2026-08-06	0.7800	0.7900	0.6900	0.6900	-18.824%	9	575	+153.623%
2026-08-05	0.8400	0.8500	0.8400	0.8500	+10.390%	10	575	+105.882%
2026-08-03	0.7500	0.7700	0.7500	0.7700	+2.667%	3	575	+127.273%
2026-07-31	0.7500	0.7700	0.7500	0.7500	-24.242%	4	575	+133.333%
2026-07-30	0.9500	0.9900	0.9500	0.9900	-14.655%	31	577	+76.768%
2026-07-29	1.0300	1.1600	1.0000	1.1600	+6.422%	4	596	+50.862%
2026-07-28	1.0900	1.0900	1.0900	1.0900	-12.800%	30	597	+60.550%
2026-07-27	1.0500	1.2500	1.0500	1.2500	+8.696%	31	577	+40.000%
2026-07-24	1.1500	1.1500	1.1500	1.1500	-0.862%	10	547	+52.174%
2026-07-23	1.2500	1.2500	1.1600	1.1600	-42.000%	7	538	+50.862%
2026-07-21	2.0000	2.0000	2.0000	2.0000	+18.343%	1	543	-12.500%
2026-07-20	1.6700	1.7200	1.5400	1.6900	+9.740%	18	544	+3.550%
2026-07-17	1.5400	1.5900	1.4600	1.5400	-13.966%	33	543	+13.636%
2026-07-16	1.8600	1.8600	1.7300	1.7900	-18.265%	14	541	-2.235%
2026-07-15	2.1900	2.1900	2.1900	2.1900	+4.286%	1	546	-20.091%
2026-07-14	2.1000	2.1000	2.1000	2.1000	+19.318%	4	546	-16.667%
2026-07-13	1.7500	1.8200	1.7200	1.7600	-17.757%	8	546	-0.568%
2026-07-10	2.3000	2.3000	2.1400	2.1400	-1.382%	18	546	-18.224%
2026-07-09	2.2000	2.2700	2.1700	2.1700	+0.930%	3	531	-19.355%
2026-07-08	2.1500	2.1500	2.1500	2.1500	-24.028%	1	530	-18.605%
2026-07-06	2.8300	2.8300	2.8300	2.8300	-12.923%	10	530	-38.163%
2026-07-02	3.3000	3.5000	3.2500	3.2500	+20.818%	20	514	-46.154%
2026-07-01	2.6900	2.6900	2.6900	2.6900	+34.500%	20	514	-34.944%
2026-06-30	2.0000	2.0000	2.0000	2.0000	+10.497%	5	505	-12.500%
2026-06-29	1.7000	1.8700	1.6400	1.8100	-9.500%	35	505	-3.315%
2026-06-26	2.0800	2.0800	2.0000	2.0000	-9.091%	3	485	-12.500%
2026-06-25	2.5000	2.6000	2.2000	2.2000	-23.611%	30	484	-20.455%
2026-06-24	3.0000	3.0000	2.8800	2.8800	-22.581%	5	470	-39.236%
2026-06-23	3.7200	3.7200	3.7200	3.7200	-7.000%	1	469	-52.957%
2026-06-22	5.3100	5.3100	4.0000	4.0000	-13.978%	6	469	-56.250%
2026-06-18	5.1200	5.4000	4.5500	4.6500	-17.699%	35	468	-62.366%
2026-06-17	6.3100	6.3100	5.6500	5.6500	-18.116%	2	468	-69.027%
2026-06-16	8.2500	8.2500	6.9000	6.9000	-24.176%	10	468	-74.638%
2026-06-15	9.8100	9.9000	9.0900	9.1000	+18.490%	29	464	-80.769%
2026-06-12	8.3000	8.4100	7.6000	7.6800	+22.880%	77	449	-77.214%
2026-06-11	6.0000	6.2500	6.0000	6.2500	-10.714%	2	479	-72.000%
2026-06-09	7.1500	7.1500	6.5000	7.0000	-25.926%	16	478	-75.000%
2026-06-08	8.7000	9.4500	8.7000	9.4500	+29.452%	20	478	-81.481%
2026-06-05	9.1500	9.2000	7.3000	7.3000	-23.158%	28	461	-76.027%
2026-06-04	10.1000	10.7300	9.5000	9.5000	-4.523%	5	470	-81.579%
2026-06-03	11.4100	11.4100	9.9500	9.9500	-16.876%	16	471	-82.412%
2026-06-02	12.2500	12.4700	11.9700	11.9700	-29.588%	9	470	-85.380%
2026-06-01	15.0000	17.0000	15.0000	17.0000	-13.486%	12	470	-89.706%
2026-05-29	18.6000	19.6500	18.6000	19.6500	+22.050%	3	479	-91.094%
2026-05-28	13.9300	16.7000	13.5000	16.1000	-3.593%	49	478	-89.130%
2026-05-27	18.8000	18.8000	16.7000	16.7000	-18.853%	14	488	-89.521%
2026-05-26	22.0700	22.0700	20.5800	20.5800	+6.357%	4	485	-91.497%
2026-05-22	20.3800	20.3800	19.0500	19.3500	-15.317%	4	481	-90.956%
2026-05-21	21.1000	23.1500	21.0800	22.8500	-2.141%	46	483	-92.341%
2026-05-20	23.6000	23.8000	23.3500	23.3500	+1.522%	12	483	-92.505%
2026-05-19	23.5000	23.6000	23.0000	23.0000	+3.278%	4	484	-92.391%
2026-05-18	22.9300	22.9300	22.2700	22.2700	-25.964%	2	484	-92.142%
2026-05-15	30.2000	30.2000	29.9900	30.0800	-22.554%	4	484	-94.182%
2026-05-14	30.1100	39.4000	30.1100	38.8400	+25.452%	32	486	-95.494%
2026-05-13	30.9600	31.2300	29.9200	30.9600	-7.361%	5	498	-94.348%
2026-05-12	36.2500	37.0500	31.5000	33.4200	-20.010%	31	498	-94.764%
2026-05-11	36.1700	42.0500	35.4500	41.7800	+18.997%	30	498	-95.811%
2026-05-08	33.1000	35.8400	32.9200	35.1100	+13.258%	48	505	-95.016%
2026-05-07	34.5300	34.5300	30.0000	31.0000	-10.663%	17	550	-94.355%
2026-05-06	34.1500	34.8500	34.1500	34.7000	+0.144%	163	551	-94.957%
2026-05-05	37.7100	37.7100	34.6500	34.6500	-3.428%	57	471	-94.949%
2026-05-04	33.6000	35.8800	33.6000	35.8800	+12.125%	26	460	-95.123%
2026-05-01	31.2500	32.4000	30.7000	32.0000	+27.237%	254	284	-94.531%
2026-04-30	22.7500	25.2000	22.7500	25.1500	+19.081%	15	284	-93.042%
2026-04-29	23.7000	23.7000	21.1200	21.1200	-13.690%	97	278	-91.714%
2026-04-28	24.4500	24.4700	24.4500	24.4700	-13.350%	58	279	-92.848%
2026-04-27	26.7500	29.0000	26.7500	28.2400	-2.046%	4	233	-93.803%
2026-04-24	28.7500	28.8300	28.7500	28.8300	-16.070%	21	233	-93.930%
2026-04-23	34.3800	34.7500	34.3500	34.3500	-0.058%	15	254	-94.905%
2026-04-22	33.2600	36.7500	33.2600	34.3700	+23.945%	91	247	-94.908%
2026-04-21	29.0300	29.0300	27.7300	27.7300	-2.872%	4	213	-93.689%
2026-04-20	28.5500	28.5500	28.5500	28.5500	+6.134%	5	213	-93.870%
2026-04-17	21.5100	29.3000	21.5100	26.9000	+73.548%	49	208	-93.494%
2026-04-16	15.5000	15.5000	15.5000	15.5000	+15.242%	2	177	-88.710%
2026-04-15	13.4500	13.4500	13.4500	13.4500	+3.065%	2	176	-86.989%
2026-04-14	14.4300	14.4300	13.0500	13.0500	+18.636%	3	174	-86.590%
2026-04-13	10.0200	11.0000	10.0000	11.0000	+1.382%	3	174	-84.091%
2026-04-10	10.8000	10.9000	10.7500	10.8500	+9.596%	25	173	-83.871%
2026-04-09	9.9500	9.9500	9.9000	9.9000	-2.941%	3	158	-82.323%
2026-04-07	10.2000	10.2000	10.2000	10.2000	-9.894%	1	157	-82.843%
2026-04-06	11.3200	11.3200	11.3200	11.3200	+9.584%	2	157	-84.541%
2026-04-02	9.8200	10.3300	9.8200	10.3300	-0.959%	8	160	-83.059%
2026-04-01	10.4800	10.4800	10.4000	10.4300	+4.300%	12	160	-83.221%
2026-03-31	10.0000	10.0000	10.0000	10.0000	-22.899%	1	151	-82.500%
2026-03-30	12.8900	12.9700	12.8900	12.9700	+6.399%	2	151	-86.507%
2026-03-27	12.1000	12.2000	12.1000	12.1900	-16.392%	59	151	-85.644%
2026-03-26	14.5800	14.5800	14.5400	14.5800	-5.016%	17	117	-87.997%
2026-03-23	16.7100	16.7100	15.3500	15.3500	-4.361%	4	111	-88.599%
2026-03-20	15.8000	16.0500	15.8000	16.0500	-2.963%	2	109	-89.097%
2026-03-19	16.3300	16.5400	16.3300	16.5400	-11.075%	22	109	-89.420%
2026-03-18	19.6000	19.6000	18.6000	18.6000	-13.287%	4	105	-90.591%
2026-03-17	21.5300	21.7400	21.4500	21.4500	+0.704%	3	105	-91.841%
2026-03-16	21.3700	21.3700	21.3000	21.3000	+23.981%	4	104	-91.784%
2026-03-12	17.9500	17.9700	17.1800	17.1800	-5.708%	22	102	-89.814%
2026-03-11	19.3100	19.3100	18.2200	18.2200	-6.372%	14	112	-90.395%
2026-03-10	19.1400	19.4600	18.9700	19.4600	+10.068%	19	102	-91.007%
2026-03-06	18.5400	18.5400	17.6200	17.6800	-13.545%	68	96	-90.102%
2026-03-05	20.9300	20.9300	20.4500	20.4500	-15.075%	14	82	-91.443%
2026-03-04	23.2700	24.0800	23.2700	24.0800	+26.272%	6	72	-92.733%
2026-03-03	19.0000	19.0700	19.0000	19.0700	-3.345%	2	72	-90.823%
2026-03-02	19.7300	19.7400	19.7300	19.7300	+12.294%	10	71	-91.130%
2026-02-27	17.5700	17.5700	17.5700	17.5700	-1.403%	1	61	-90.040%
2026-02-26	17.8100	17.8300	17.7500	17.8200	-11.519%	12	61	-90.180%
2026-02-25	20.7600	20.7600	20.1200	20.1400	+27.711%	50	2	-91.311%
2026-02-24	15.6100	15.7700	15.6100	15.7700	-2.353%	2	2	-88.903%
2026-02-19	16.1500	16.1500	16.1500	16.1500	0.000%	1	1	-89.164%