Dark

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

EOD

Jul 1, 2026

2.69+34.500%(+0.69)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.6900	2.6900	2.6900	2.6900	+34.500%	20	514	0.000%
2026-06-30	2.0000	2.0000	2.0000	2.0000	+10.497%	5	505	+34.500%
2026-06-29	1.7000	1.8700	1.6400	1.8100	-9.500%	35	505	+48.619%
2026-06-26	2.0800	2.0800	2.0000	2.0000	-9.091%	3	485	+34.500%
2026-06-25	2.5000	2.6000	2.2000	2.2000	-23.611%	30	484	+22.273%
2026-06-24	3.0000	3.0000	2.8800	2.8800	-22.581%	5	470	-6.597%
2026-06-23	3.7200	3.7200	3.7200	3.7200	-7.000%	1	469	-27.688%
2026-06-22	5.3100	5.3100	4.0000	4.0000	-13.978%	6	469	-32.750%
2026-06-18	5.1200	5.4000	4.5500	4.6500	-17.699%	35	468	-42.151%
2026-06-17	6.3100	6.3100	5.6500	5.6500	-18.116%	2	468	-52.389%
2026-06-16	8.2500	8.2500	6.9000	6.9000	-24.176%	10	468	-61.014%
2026-06-15	9.8100	9.9000	9.0900	9.1000	+18.490%	29	464	-70.440%
2026-06-12	8.3000	8.4100	7.6000	7.6800	+22.880%	77	449	-64.974%
2026-06-11	6.0000	6.2500	6.0000	6.2500	-10.714%	2	479	-56.960%
2026-06-09	7.1500	7.1500	6.5000	7.0000	-25.926%	16	478	-61.571%
2026-06-08	8.7000	9.4500	8.7000	9.4500	+29.452%	20	478	-71.534%
2026-06-05	9.1500	9.2000	7.3000	7.3000	-23.158%	28	461	-63.151%
2026-06-04	10.1000	10.7300	9.5000	9.5000	-4.523%	5	470	-71.684%
2026-06-03	11.4100	11.4100	9.9500	9.9500	-16.876%	16	471	-72.965%
2026-06-02	12.2500	12.4700	11.9700	11.9700	-29.588%	9	470	-77.527%
2026-06-01	15.0000	17.0000	15.0000	17.0000	-13.486%	12	470	-84.176%
2026-05-29	18.6000	19.6500	18.6000	19.6500	+22.050%	3	479	-86.310%
2026-05-28	13.9300	16.7000	13.5000	16.1000	-3.593%	49	478	-83.292%
2026-05-27	18.8000	18.8000	16.7000	16.7000	-18.853%	14	488	-83.892%
2026-05-26	22.0700	22.0700	20.5800	20.5800	+6.357%	4	485	-86.929%
2026-05-22	20.3800	20.3800	19.0500	19.3500	-15.317%	4	481	-86.098%
2026-05-21	21.1000	23.1500	21.0800	22.8500	-2.141%	46	483	-88.228%
2026-05-20	23.6000	23.8000	23.3500	23.3500	+1.522%	12	483	-88.480%
2026-05-19	23.5000	23.6000	23.0000	23.0000	+3.278%	4	484	-88.304%
2026-05-18	22.9300	22.9300	22.2700	22.2700	-25.964%	2	484	-87.921%
2026-05-15	30.2000	30.2000	29.9900	30.0800	-22.554%	4	484	-91.057%
2026-05-14	30.1100	39.4000	30.1100	38.8400	+25.452%	32	486	-93.074%
2026-05-13	30.9600	31.2300	29.9200	30.9600	-7.361%	5	498	-91.311%
2026-05-12	36.2500	37.0500	31.5000	33.4200	-20.010%	31	498	-91.951%
2026-05-11	36.1700	42.0500	35.4500	41.7800	+18.997%	30	498	-93.562%
2026-05-08	33.1000	35.8400	32.9200	35.1100	+13.258%	48	505	-92.338%
2026-05-07	34.5300	34.5300	30.0000	31.0000	-10.663%	17	550	-91.323%
2026-05-06	34.1500	34.8500	34.1500	34.7000	+0.144%	163	551	-92.248%
2026-05-05	37.7100	37.7100	34.6500	34.6500	-3.428%	57	471	-92.237%
2026-05-04	33.6000	35.8800	33.6000	35.8800	+12.125%	26	460	-92.503%
2026-05-01	31.2500	32.4000	30.7000	32.0000	+27.237%	254	284	-91.594%
2026-04-30	22.7500	25.2000	22.7500	25.1500	+19.081%	15	284	-89.304%
2026-04-29	23.7000	23.7000	21.1200	21.1200	-13.690%	97	278	-87.263%
2026-04-28	24.4500	24.4700	24.4500	24.4700	-13.350%	58	279	-89.007%
2026-04-27	26.7500	29.0000	26.7500	28.2400	-2.046%	4	233	-90.475%
2026-04-24	28.7500	28.8300	28.7500	28.8300	-16.070%	21	233	-90.669%
2026-04-23	34.3800	34.7500	34.3500	34.3500	-0.058%	15	254	-92.169%
2026-04-22	33.2600	36.7500	33.2600	34.3700	+23.945%	91	247	-92.173%
2026-04-21	29.0300	29.0300	27.7300	27.7300	-2.872%	4	213	-90.299%
2026-04-20	28.5500	28.5500	28.5500	28.5500	+6.134%	5	213	-90.578%
2026-04-17	21.5100	29.3000	21.5100	26.9000	+73.548%	49	208	-90.000%
2026-04-16	15.5000	15.5000	15.5000	15.5000	+15.242%	2	177	-82.645%
2026-04-15	13.4500	13.4500	13.4500	13.4500	+3.065%	2	176	-80.000%
2026-04-14	14.4300	14.4300	13.0500	13.0500	+18.636%	3	174	-79.387%
2026-04-13	10.0200	11.0000	10.0000	11.0000	+1.382%	3	174	-75.545%
2026-04-10	10.8000	10.9000	10.7500	10.8500	+9.596%	25	173	-75.207%
2026-04-09	9.9500	9.9500	9.9000	9.9000	-2.941%	3	158	-72.828%
2026-04-07	10.2000	10.2000	10.2000	10.2000	-9.894%	1	157	-73.627%
2026-04-06	11.3200	11.3200	11.3200	11.3200	+9.584%	2	157	-76.237%
2026-04-02	9.8200	10.3300	9.8200	10.3300	-0.959%	8	160	-73.959%
2026-04-01	10.4800	10.4800	10.4000	10.4300	+4.300%	12	160	-74.209%
2026-03-31	10.0000	10.0000	10.0000	10.0000	-22.899%	1	151	-73.100%
2026-03-30	12.8900	12.9700	12.8900	12.9700	+6.399%	2	151	-79.260%
2026-03-27	12.1000	12.2000	12.1000	12.1900	-16.392%	59	151	-77.933%
2026-03-26	14.5800	14.5800	14.5400	14.5800	-5.016%	17	117	-81.550%
2026-03-23	16.7100	16.7100	15.3500	15.3500	-4.361%	4	111	-82.476%
2026-03-20	15.8000	16.0500	15.8000	16.0500	-2.963%	2	109	-83.240%
2026-03-19	16.3300	16.5400	16.3300	16.5400	-11.075%	22	109	-83.736%
2026-03-18	19.6000	19.6000	18.6000	18.6000	-13.287%	4	105	-85.538%
2026-03-17	21.5300	21.7400	21.4500	21.4500	+0.704%	3	105	-87.459%
2026-03-16	21.3700	21.3700	21.3000	21.3000	+23.981%	4	104	-87.371%
2026-03-12	17.9500	17.9700	17.1800	17.1800	-5.708%	22	102	-84.342%
2026-03-11	19.3100	19.3100	18.2200	18.2200	-6.372%	14	112	-85.236%
2026-03-10	19.1400	19.4600	18.9700	19.4600	+10.068%	19	102	-86.177%
2026-03-06	18.5400	18.5400	17.6200	17.6800	-13.545%	68	96	-84.785%
2026-03-05	20.9300	20.9300	20.4500	20.4500	-15.075%	14	82	-86.846%
2026-03-04	23.2700	24.0800	23.2700	24.0800	+26.272%	6	72	-88.829%
2026-03-03	19.0000	19.0700	19.0000	19.0700	-3.345%	2	72	-85.894%
2026-03-02	19.7300	19.7400	19.7300	19.7300	+12.294%	10	71	-86.366%
2026-02-27	17.5700	17.5700	17.5700	17.5700	-1.403%	1	61	-84.690%
2026-02-26	17.8100	17.8300	17.7500	17.8200	-11.519%	12	61	-84.905%
2026-02-25	20.7600	20.7600	20.1200	20.1400	+27.711%	50	2	-86.643%
2026-02-24	15.6100	15.7700	15.6100	15.7700	-2.353%	2	2	-82.942%
2026-02-19	16.1500	16.1500	16.1500	16.1500	0.000%	1	1	-83.344%