Dark

MSTR20261016C195
MSTR Oct 16 2026 195.00 Call (MSTR261016C00195000)
option OPRA

EOD

Aug 20, 2026

1.72+81.053%(+0.77)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3500	1.7400	1.3500	1.7200	+81.053%	133	414	0.000%
2026-08-19	0.6300	1.2600	0.6300	0.9500	+111.111%	44	413	+81.053%
2026-08-18	0.5300	0.5300	0.4500	0.4500	-22.414%	36	419	+282.222%
2026-08-17	0.5200	0.5800	0.5200	0.5800	+16.000%	13	420	+196.552%
2026-08-12	0.5900	0.5900	0.5000	0.5000	-26.471%	6	420	+244.000%
2026-08-10	0.6600	0.6800	0.6500	0.6800	0.000%	52	426	+152.941%
2026-08-07	0.8500	0.8500	0.6800	0.6800	+7.937%	27	389	+152.941%
2026-08-06	0.6600	0.6900	0.6300	0.6300	-17.105%	58	362	+173.016%
2026-08-05	0.7600	0.7900	0.7400	0.7600	+7.042%	22	314	+126.316%
2026-08-04	0.7100	0.7100	0.7100	0.7100	+9.231%	20	302	+142.254%
2026-07-31	0.6500	0.6500	0.6500	0.6500	-39.252%	2	282	+164.615%
2026-07-27	1.1200	1.1200	1.0700	1.0700	-4.464%	4	280	+60.748%
2026-07-23	1.1200	1.1200	1.1200	1.1200	-22.759%	1	278	+53.571%
2026-07-20	1.4500	1.4500	1.4500	1.4500	-1.361%	1	277	+18.621%
2026-07-17	1.4700	1.4700	1.4700	1.4700	-13.529%	1	276	+17.007%
2026-07-16	1.7000	1.7000	1.7000	1.7000	-12.821%	1	276	+1.176%
2026-07-15	1.9500	1.9500	1.9500	1.9500	+15.385%	1	276	-11.795%
2026-07-13	1.7200	1.7200	1.5600	1.6900	-10.106%	42	276	+1.775%
2026-07-10	1.8800	1.8800	1.8800	1.8800	-6.000%	1	276	-8.511%
2026-07-09	2.0000	2.0000	2.0000	2.0000	-24.812%	1	277	-14.000%
2026-07-07	2.7500	2.7500	2.6600	2.6600	-18.154%	8	277	-35.338%
2026-07-06	2.6400	3.2500	2.6400	3.2500	+8.696%	37	279	-47.077%
2026-07-02	2.9000	2.9900	2.9000	2.9900	+66.111%	33	256	-42.475%
2026-06-30	1.8000	1.8000	1.8000	1.8000	-11.765%	1	256	-4.444%
2026-06-29	1.6600	2.2200	1.5200	2.0400	-9.333%	56	257	-15.686%
2026-06-25	2.2500	2.2500	2.2500	2.2500	-10.714%	6	235	-23.556%
2026-06-24	2.8800	2.9100	2.5200	2.5200	-26.957%	8	238	-31.746%
2026-06-23	3.4500	3.4500	3.4500	3.4500	-28.571%	2	241	-50.145%
2026-06-22	4.9300	5.1000	4.8000	4.8300	+3.871%	17	241	-64.389%
2026-06-18	4.6200	4.6500	4.6200	4.6500	-38.000%	6	240	-63.011%
2026-06-16	7.5500	7.5500	7.5000	7.5000	-12.587%	7	240	-77.067%
2026-06-15	8.5800	8.5800	8.5800	8.5800	+29.023%	2	238	-79.953%
2026-06-12	6.9000	7.5000	6.6500	6.6500	-22.222%	22	240	-74.135%
2026-06-08	8.5500	8.5500	8.5500	8.5500	+26.667%	2	242	-79.883%
2026-06-05	7.5200	7.5400	6.7500	6.7500	-27.807%	12	244	-74.519%
2026-06-04	9.3000	9.8400	9.3000	9.3500	+0.538%	4	236	-81.604%
2026-06-03	10.2500	10.2500	9.3000	9.3000	-18.421%	108	236	-81.505%
2026-06-02	11.7500	11.7500	11.0700	11.4000	-26.499%	6	224	-84.912%
2026-06-01	15.2600	16.2000	15.2600	15.5100	-15.523%	21	222	-88.910%
2026-05-29	18.6000	18.9900	18.3600	18.3600	+22.974%	3	214	-90.632%
2026-05-28	12.3900	15.0400	12.2000	14.9300	-4.295%	55	215	-88.480%
2026-05-27	16.3300	16.5300	15.6000	15.6000	-12.703%	16	205	-88.974%
2026-05-26	20.9500	20.9500	17.8700	17.8700	-6.684%	8	194	-90.375%
2026-05-22	19.1500	19.1500	19.1500	19.1500	-10.930%	5	192	-91.018%
2026-05-21	20.6500	21.5000	20.1300	21.5000	-7.368%	104	187	-92.000%
2026-05-20	23.2100	23.2100	23.2100	23.2100	+8.458%	2	187	-92.589%
2026-05-18	21.4000	21.4000	21.4000	21.4000	-23.489%	1	127	-91.963%
2026-05-15	26.2900	27.9700	26.2900	27.9700	-8.084%	8	127	-93.851%
2026-05-14	27.9800	30.4300	27.9800	30.4300	+3.118%	22	128	-94.348%
2026-05-13	29.7900	29.7900	29.5100	29.5100	-8.920%	4	143	-94.171%
2026-05-12	36.2400	36.4300	32.4000	32.4000	-17.072%	7	143	-94.691%
2026-05-11	35.3900	39.0700	35.3900	39.0700	+25.829%	41	143	-95.598%
2026-05-08	31.9000	31.9000	31.0500	31.0500	+4.792%	7	163	-94.461%
2026-05-07	32.0500	32.0500	29.6300	29.6300	-4.017%	4	169	-94.195%
2026-05-06	33.3900	34.3600	30.8700	30.8700	-10.986%	8	170	-94.428%
2026-05-05	35.5600	37.0000	34.6800	34.6800	+3.926%	41	170	-95.040%
2026-05-04	31.4000	33.3700	30.7200	33.3700	+12.736%	39	157	-94.846%
2026-05-01	31.4200	31.4200	29.6000	29.6000	+35.655%	57	134	-94.189%
2026-04-30	21.8200	21.8200	21.8200	21.8200	+7.753%	2	134	-92.117%
2026-04-29	20.5000	20.5000	20.2500	20.2500	-15.625%	2	134	-91.506%
2026-04-28	24.0600	24.1000	23.5300	24.0000	-10.011%	5	136	-92.833%
2026-04-27	27.2900	27.7500	26.4500	26.6700	-1.550%	42	140	-93.551%
2026-04-24	28.1300	28.1300	27.0900	27.0900	-6.875%	18	146	-93.651%
2026-04-23	30.3200	32.4000	29.0900	29.0900	-11.148%	17	146	-94.087%
2026-04-22	31.3200	34.7700	31.3200	32.7400	+31.117%	40	148	-94.746%
2026-04-21	27.4200	27.4200	24.9700	24.9700	-6.689%	25	100	-93.112%
2026-04-20	25.0200	26.7600	24.7000	26.7600	+6.402%	9	100	-93.572%
2026-04-17	20.5400	27.2600	20.5400	25.1500	+62.573%	12	102	-93.161%
2026-04-16	15.2500	15.4700	15.2500	15.4700	+26.907%	2	100	-88.882%
2026-04-14	13.9900	13.9900	12.1500	12.1900	+24.388%	12	98	-85.890%
2026-04-10	10.0500	10.1000	9.7000	9.8000	-7.981%	27	89	-82.449%
2026-04-09	9.2000	10.6500	8.9500	10.6500	+4.412%	9	74	-83.850%
2026-04-08	10.2000	10.2000	10.2000	10.2000	-3.500%	1	69	-83.137%
2026-04-06	10.5700	10.5700	10.5700	10.5700	+20.800%	1	68	-83.728%
2026-04-02	8.7500	8.7500	8.7500	8.7500	-13.793%	1	66	-80.343%
2026-04-01	10.1500	10.1500	10.1500	10.1500	+13.029%	1	66	-83.054%
2026-03-31	9.1700	9.1700	8.9800	8.9800	-20.461%	2	66	-80.846%
2026-03-27	11.5000	11.5000	11.2900	11.2900	-17.229%	10	68	-84.765%
2026-03-26	14.8500	15.0000	13.6400	13.6400	-9.067%	40	65	-87.390%
2026-03-23	14.1500	15.0000	14.1500	15.0000	-15.302%	11	45	-88.533%
2026-03-18	17.7100	17.7100	17.7100	17.7100	-2.424%	1	46	-90.288%
2026-03-13	18.1500	18.1500	18.1500	18.1500	+13.084%	2	45	-90.523%
2026-03-12	16.0500	16.0500	16.0500	16.0500	-5.588%	4	43	-89.283%
2026-03-11	18.0200	18.0200	17.0000	17.0000	-11.320%	4	39	-89.882%
2026-03-10	18.9000	19.1700	18.6900	19.1700	+11.778%	5	38	-91.028%
2026-03-06	16.9900	17.1500	16.9400	17.1500	-12.500%	4	36	-89.971%
2026-03-05	21.6600	21.6600	19.6000	19.6000	-16.667%	5	35	-91.224%
2026-03-04	22.8600	23.6600	22.8600	23.5200	+33.636%	6	33	-92.687%
2026-03-03	16.6000	17.6900	16.4800	17.6000	+9.657%	4	36	-90.227%
2026-02-27	16.1100	16.1100	16.0500	16.0500	-4.578%	2	34	-89.283%
2026-02-26	16.8000	16.8500	16.8000	16.8200	-13.433%	12	33	-89.774%
2026-02-25	19.4400	19.4400	19.4300	19.4300	+32.177%	2	26	-91.148%
2026-02-24	14.6600	14.7000	14.6100	14.7000	0.000%	52	26	-88.299%