Dark

MSTR20261016C200
MSTR Oct 16 2026 200.00 Call (MSTR261016C00200000)
option OPRA

EOD

Aug 20, 2026

1.41+76.250%(+0.61)382

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3000	1.6700	1.1500	1.4100	+76.250%	382	6,374	0.000%
2026-08-19	0.4600	1.0700	0.4500	0.8000	+116.216%	2,135	6,355	+76.250%
2026-08-18	0.3300	0.4100	0.3300	0.3700	-26.000%	40	4,534	+281.081%
2026-08-17	0.4300	0.5200	0.3800	0.5000	+28.205%	60	4,534	+182.000%
2026-08-14	0.4600	0.4600	0.3500	0.3900	-29.091%	10	4,528	+261.538%
2026-08-13	0.5200	0.5500	0.3500	0.5500	+37.500%	14	4,522	+156.364%
2026-08-12	0.5700	0.5700	0.3900	0.4000	-20.000%	145	4,519	+252.500%
2026-08-11	0.6600	0.6600	0.5000	0.5000	-10.714%	130	4,501	+182.000%
2026-08-10	0.5600	0.6700	0.5600	0.5600	-13.846%	111	4,379	+151.786%
2026-08-07	0.6700	0.8500	0.6000	0.6500	+12.069%	399	4,462	+116.923%
2026-08-06	0.6600	0.6800	0.5800	0.5800	-17.143%	62	4,261	+143.103%
2026-08-05	0.7200	0.7500	0.7000	0.7000	0.000%	100	4,219	+101.429%
2026-08-04	0.5600	0.7200	0.5000	0.7000	-2.778%	172	4,209	+101.429%
2026-08-03	0.6000	0.7200	0.6000	0.7200	+12.500%	6	4,089	+95.833%
2026-07-31	0.6000	0.6700	0.5600	0.6400	-11.111%	102	4,089	+120.313%
2026-07-30	0.8500	0.8500	0.7200	0.7200	-10.000%	3	4,161	+95.833%
2026-07-29	0.8500	0.9500	0.8000	0.8000	-11.111%	563	4,158	+76.250%
2026-07-28	0.8500	0.9500	0.8500	0.9000	-1.099%	260	4,685	+56.667%
2026-07-27	0.9500	1.1000	0.9100	0.9100	+5.814%	82	4,683	+54.945%
2026-07-24	1.0000	1.0000	0.8500	0.8600	-14.851%	48	4,674	+63.953%
2026-07-23	1.4000	1.4000	1.0000	1.0100	-27.857%	366	4,636	+39.604%
2026-07-22	1.5000	1.5000	1.3300	1.4000	-6.667%	533	4,532	+0.714%
2026-07-21	1.5000	1.8000	1.4600	1.5000	+11.111%	67	4,119	-6.000%
2026-07-20	1.3000	1.3800	1.2600	1.3500	+1.504%	6	4,061	+4.444%
2026-07-17	1.3000	1.3300	1.2700	1.3300	-7.639%	10	4,056	+6.015%
2026-07-16	1.4900	1.5500	1.4000	1.4400	-20.442%	83	4,060	-2.083%
2026-07-15	1.8100	1.8100	1.8100	1.8100	+9.036%	8	3,979	-22.099%
2026-07-14	1.6300	1.7000	1.5300	1.6600	+21.168%	17	3,987	-15.060%
2026-07-13	1.4100	1.7700	1.3700	1.3700	-14.375%	67	3,984	+2.920%
2026-07-10	2.1000	2.1000	1.6000	1.6000	-11.111%	65	3,935	-11.875%
2026-07-09	1.8800	1.9400	1.7600	1.8000	-12.195%	74	3,887	-21.667%
2026-07-08	2.0200	2.2000	1.9800	2.0500	-33.871%	43	3,851	-31.220%
2026-07-07	2.9400	3.1000	2.3200	3.1000	+4.377%	22	3,826	-54.516%
2026-07-06	2.4200	3.0500	2.4200	2.9700	+7.220%	26	3,818	-52.525%
2026-07-02	2.5000	3.3000	2.5000	2.7700	+28.837%	164	3,749	-49.097%
2026-07-01	2.0500	2.5000	2.0000	2.1500	+27.976%	47	3,749	-34.419%
2026-06-30	1.5000	1.6900	1.5000	1.6800	-6.667%	31	3,755	-16.071%
2026-06-29	1.7200	2.1300	1.3200	1.8000	+8.434%	184	3,755	-21.667%
2026-06-26	1.6000	1.9200	1.5600	1.6600	-14.872%	154	3,641	-15.060%
2026-06-25	2.0800	2.1900	1.8900	1.9500	-20.082%	1,580	3,553	-27.692%
2026-06-24	2.6000	2.8300	2.2000	2.4400	-15.862%	947	2,606	-42.213%
2026-06-23	4.3000	4.3000	2.8800	2.9000	-14.706%	66	2,243	-51.379%
2026-06-22	4.5000	4.8200	3.4000	3.4000	-19.431%	29	2,203	-58.529%
2026-06-18	4.7000	4.7000	3.8800	4.2200	-11.158%	62	2,166	-66.588%
2026-06-17	5.5000	5.5000	4.7500	4.7500	-18.103%	35	2,166	-70.316%
2026-06-16	7.6400	7.6400	5.7000	5.8000	-24.084%	94	2,166	-75.690%
2026-06-15	8.5000	8.7000	7.6400	7.6400	+23.625%	114	2,126	-81.545%
2026-06-12	5.6500	7.0000	5.6000	6.1800	+21.176%	133	2,204	-77.184%
2026-06-11	5.2000	5.6400	4.4200	5.1000	-7.273%	56	2,200	-72.353%
2026-06-10	6.2600	6.4500	5.5000	5.5000	-7.718%	39	2,193	-74.364%
2026-06-09	7.1200	7.1500	5.5000	5.9600	-24.269%	60	2,171	-76.342%
2026-06-08	7.6000	8.2200	7.6000	7.8700	+16.593%	51	2,194	-82.084%
2026-06-05	7.0000	7.7200	6.3000	6.7500	-25.083%	131	2,175	-79.111%
2026-06-04	8.6000	9.4500	8.3000	9.0100	+0.111%	65	2,169	-84.351%
2026-06-03	10.5100	10.6000	9.0000	9.0000	-15.094%	501	2,151	-84.333%
2026-06-02	11.8500	11.8500	9.9500	10.6000	-29.521%	161	2,484	-86.698%
2026-06-01	12.1000	15.4000	12.1000	15.0400	-13.164%	49	2,475	-90.625%
2026-05-29	17.7000	17.8000	16.6000	17.3200	+21.972%	82	2,459	-91.859%
2026-05-28	12.2000	14.4000	11.2000	14.2000	-3.005%	175	2,468	-90.070%
2026-05-27	15.3500	15.6500	14.6400	14.6400	-12.857%	70	2,552	-90.369%
2026-05-26	17.5000	19.5500	16.6000	16.8000	+0.179%	21	2,526	-91.607%
2026-05-22	19.1000	19.1000	16.7700	16.7700	-15.089%	27	2,519	-91.592%
2026-05-21	19.2000	20.3000	18.3000	19.7500	-5.048%	89	2,521	-92.861%
2026-05-20	20.5200	20.8500	20.5200	20.8000	+0.241%	14	2,521	-93.221%
2026-05-19	21.3000	21.4000	20.4000	20.7500	+0.242%	134	2,458	-93.205%
2026-05-18	21.0000	21.6900	19.5000	20.7000	-21.293%	38	2,458	-93.188%
2026-05-15	27.1500	27.1500	24.5500	26.3000	-17.813%	110	2,458	-94.639%
2026-05-14	26.1500	35.9100	25.9300	32.0000	+14.490%	64	2,499	-95.594%
2026-05-13	28.0000	28.2500	26.9900	27.9500	-6.833%	51	2,481	-94.955%
2026-05-12	35.3000	35.3000	27.8200	30.0000	-18.589%	52	2,481	-95.300%
2026-05-11	33.2000	38.3000	30.4700	36.8500	+16.173%	97	2,481	-96.174%
2026-05-08	28.7000	32.2500	28.5500	31.7200	+17.481%	14	2,440	-95.555%
2026-05-07	30.0000	30.0000	26.1000	27.0000	-8.629%	9	2,438	-94.778%
2026-05-06	32.4000	32.4000	29.5500	29.5500	-11.101%	56	2,434	-95.228%
2026-05-05	33.5500	35.0000	31.9000	33.2400	+6.538%	162	2,465	-95.758%
2026-05-04	30.0000	31.8300	29.0000	31.2000	+12.839%	327	2,443	-95.481%
2026-05-01	24.1800	29.3100	24.1800	27.6500	+22.889%	190	2,055	-94.901%
2026-04-30	21.9800	22.5000	21.2000	22.5000	+21.228%	82	2,055	-93.733%
2026-04-29	20.5000	20.8000	18.5500	18.5600	-17.327%	53	2,031	-92.403%
2026-04-28	21.2000	22.4500	21.2000	22.4500	-10.200%	12	2,033	-93.719%
2026-04-27	26.2000	27.8500	24.6000	25.0000	-2.344%	136	2,035	-94.360%
2026-04-24	28.7600	28.9000	25.5500	25.6000	-4.513%	59	2,017	-94.492%
2026-04-23	29.7000	31.1000	26.8100	26.8100	-13.655%	150	2,005	-94.741%
2026-04-22	28.9800	33.6000	28.8500	31.0500	+35.000%	318	1,961	-95.459%
2026-04-21	24.9000	26.9800	23.0000	23.0000	-9.091%	153	1,992	-93.870%
2026-04-20	23.4100	25.6500	21.7600	25.3000	+7.660%	2,711	1,992	-94.427%
2026-04-17	17.0800	27.3800	17.0800	23.5000	+57.824%	232	529	-94.000%
2026-04-16	13.8500	14.8900	13.5700	14.8900	+21.057%	114	460	-90.531%
2026-04-15	11.9300	12.3000	11.5000	12.3000	+7.895%	63	349	-88.537%
2026-04-14	11.5000	13.0000	11.2900	11.4000	+19.622%	25	317	-87.632%
2026-04-13	8.6000	9.5300	8.6000	9.5300	+2.473%	16	313	-85.205%
2026-04-10	9.3600	9.3600	9.2000	9.3000	-4.124%	18	309	-84.839%
2026-04-09	8.6000	9.7700	8.5600	9.7000	+3.191%	9	309	-85.464%
2026-04-08	8.9500	9.4000	8.9500	9.4000	+10.588%	4	305	-85.000%
2026-04-07	8.8000	9.0500	8.5000	8.5000	-9.091%	31	304	-83.412%
2026-04-06	9.0700	9.4000	9.0700	9.3500	+6.492%	3	289	-84.920%
2026-04-02	8.5200	9.3000	8.1000	8.7800	-5.184%	22	301	-83.941%
2026-04-01	9.5000	9.5700	9.0000	9.2600	+2.320%	27	301	-84.773%
2026-03-31	8.8000	9.0500	8.8000	9.0500	-9.500%	3	282	-84.420%
2026-03-30	11.2000	11.2000	10.0000	10.0000	-7.149%	6	282	-85.900%
2026-03-27	11.0900	11.1000	10.6000	10.7700	-15.859%	131	279	-86.908%
2026-03-26	13.9000	13.9000	12.8000	12.8000	-17.632%	7	245	-88.984%
2026-03-25	15.5300	15.5400	15.5100	15.5400	+12.609%	4	245	-90.927%
2026-03-24	13.8000	13.8000	13.8000	13.8000	-1.989%	1	247	-89.783%
2026-03-23	14.3000	14.3000	13.6000	14.0800	-4.542%	4	248	-89.986%
2026-03-20	14.0000	14.7500	14.0000	14.7500	+1.375%	3	246	-90.441%
2026-03-19	14.6000	14.6000	14.5400	14.5500	-11.280%	45	247	-90.309%
2026-03-18	17.7500	17.7500	16.4000	16.4000	-14.583%	9	239	-91.402%
2026-03-17	19.8500	19.8500	19.1000	19.2000	+2.291%	24	238	-92.656%
2026-03-16	18.0300	18.8500	18.0300	18.7700	+3.132%	17	247	-92.488%
2026-03-13	18.2000	18.2000	18.2000	18.2000	+16.667%	1	235	-92.253%
2026-03-12	15.8400	15.8500	15.3100	15.6000	-4.294%	82	235	-90.962%
2026-03-11	18.4500	18.4500	16.0000	16.3000	-6.214%	33	275	-91.350%
2026-03-10	17.1700	17.5900	17.1000	17.3800	+1.995%	242	263	-91.887%
2026-03-09	17.0300	17.0400	17.0300	17.0400	+8.535%	2	180	-91.725%
2026-03-06	16.3500	16.5000	15.6100	15.7000	-14.301%	198	180	-91.019%
2026-03-05	20.0000	20.4200	18.3200	18.3200	-16.727%	34	184	-92.303%
2026-03-04	20.6500	22.7000	20.1500	22.0000	+27.684%	305	166	-93.591%
2026-03-03	16.0000	17.2300	15.7400	17.2300	-6.865%	41	123	-91.817%
2026-03-02	18.5000	18.5000	18.0000	18.5000	+21.471%	32	98	-92.378%
2026-02-27	15.7000	16.0000	15.1700	15.2300	-10.147%	6	68	-90.742%
2026-02-26	17.0900	17.0900	15.9900	16.9500	-8.378%	108	70	-91.681%
2026-02-25	17.3500	18.5000	16.5800	18.5000	+35.630%	9	13	-92.378%
2026-02-24	13.7900	13.9000	13.6400	13.6400	-4.615%	5	13	-89.663%
2026-02-23	14.3000	14.3000	14.3000	14.3000	-16.423%	1	11	-90.140%
2026-02-20	17.1100	17.1100	17.1100	17.1100	0.000%	10	10	-91.759%