Dark

MSTR20261016C205
MSTR Oct 16 2026 205.00 Call (MSTR261016C00205000)
option OPRA

EOD

Aug 20, 2026

1.18+18.000%(+0.18)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.4600	1.4600	1.1800	1.1800	+18.000%	48	595	0.000%
2026-08-19	0.5200	1.0000	0.5200	1.0000	+163.158%	32	573	+18.000%
2026-08-18	0.4200	0.4300	0.3800	0.3800	-5.000%	16	576	+210.526%
2026-08-17	0.2500	0.4100	0.2300	0.4000	+21.212%	25	579	+195.000%
2026-08-14	0.4800	0.4800	0.3300	0.3300	-17.500%	9	563	+257.576%
2026-08-13	0.4900	0.4900	0.4000	0.4000	-6.977%	3	561	+195.000%
2026-08-12	0.4300	0.4300	0.4300	0.4300	-21.818%	5	563	+174.419%
2026-08-10	0.5500	0.5500	0.5500	0.5500	0.000%	3	563	+114.545%
2026-08-07	0.7000	0.7000	0.5500	0.5500	-9.836%	13	560	+114.545%
2026-08-05	0.6100	0.6100	0.6100	0.6100	+5.172%	1	558	+93.443%
2026-08-04	0.5300	0.5800	0.5300	0.5800	+3.571%	40	559	+103.448%
2026-08-03	0.5900	0.5900	0.5500	0.5600	-5.085%	6	579	+110.714%
2026-07-31	0.5900	0.5900	0.5900	0.5900	-15.714%	1	583	+100.000%
2026-07-30	0.6300	0.7000	0.6300	0.7000	-17.647%	9	583	+68.571%
2026-07-29	0.8500	0.8500	0.8500	0.8500	+4.938%	1	576	+38.824%
2026-07-24	0.8100	0.8100	0.8100	0.8100	-20.588%	2	575	+45.679%
2026-07-23	1.0800	1.0800	1.0200	1.0200	-38.182%	2	577	+15.686%
2026-07-21	1.6500	1.6500	1.6500	1.6500	+39.831%	4	578	-28.485%
2026-07-17	1.1800	1.1800	1.1800	1.1800	-21.333%	1	582	0.000%
2026-07-13	1.5000	1.5000	1.5000	1.5000	-10.714%	2	581	-21.333%
2026-07-10	1.6200	1.6800	1.6200	1.6800	-4.000%	4	581	-29.762%
2026-07-09	1.7500	1.7500	1.7500	1.7500	-5.405%	2	585	-32.571%
2026-07-08	1.9300	1.9300	1.6500	1.8500	-33.692%	5	585	-36.216%
2026-07-06	2.7900	2.7900	2.7900	2.7900	+12.048%	1	589	-57.706%
2026-07-02	2.5500	2.5600	2.4900	2.4900	+12.162%	58	632	-52.610%
2026-07-01	2.0000	2.2200	2.0000	2.2200	+58.571%	6	632	-46.847%
2026-06-30	1.4000	1.4000	1.4000	1.4000	-2.778%	2	636	-15.714%
2026-06-29	1.7600	1.7600	1.2300	1.4400	-4.000%	37	636	-18.056%
2026-06-26	1.5000	1.5000	1.5000	1.5000	-22.680%	1	634	-21.333%
2026-06-25	2.0000	2.0000	1.6000	1.9400	-14.912%	15	635	-39.175%
2026-06-24	2.3800	2.4000	2.2600	2.2800	-21.379%	36	641	-48.246%
2026-06-23	2.9000	2.9000	2.9000	2.9000	-29.268%	2	649	-59.310%
2026-06-22	4.2800	4.2800	4.1000	4.1000	+9.626%	7	649	-71.220%
2026-06-18	3.9500	4.0800	3.7000	3.7400	-30.741%	8	648	-68.449%
2026-06-17	5.1000	5.4000	5.0500	5.4000	-0.917%	3	648	-78.148%
2026-06-16	5.4500	5.4500	5.4500	5.4500	-8.403%	5	648	-78.349%
2026-06-12	6.0500	6.0500	5.9500	5.9500	+41.667%	16	648	-80.168%
2026-06-11	4.2000	4.2000	4.2000	4.2000	-24.188%	5	651	-71.905%
2026-06-09	5.2200	5.5500	5.2200	5.5400	-27.582%	15	656	-78.700%
2026-06-08	7.3300	7.6500	7.3300	7.6500	+19.531%	4	656	-84.575%
2026-06-05	6.6500	6.6500	6.3000	6.4000	-18.054%	27	660	-81.563%
2026-06-04	7.8100	7.8100	7.8100	7.8100	-12.148%	1	663	-84.891%
2026-06-03	9.6500	9.6500	8.8900	8.8900	-11.980%	9	662	-86.727%
2026-06-02	10.4000	10.4000	10.1000	10.1000	-28.114%	2	661	-88.317%
2026-06-01	12.0000	14.0500	12.0000	14.0500	-15.208%	7	660	-91.601%
2026-05-29	16.5700	16.5700	16.5700	16.5700	+26.489%	37	662	-92.879%
2026-05-28	11.3500	13.6500	10.3000	13.1000	-5.004%	380	673	-90.992%
2026-05-27	13.7900	13.7900	13.7900	13.7900	-17.425%	1	326	-91.443%
2026-05-26	16.7000	16.7000	16.7000	16.7000	+3.086%	2	326	-92.934%
2026-05-22	15.7000	16.2000	15.7000	16.2000	-12.668%	24	328	-92.716%
2026-05-21	17.5500	18.7500	17.5500	18.5500	-6.218%	53	346	-93.639%
2026-05-20	19.7800	19.7800	19.7800	19.7800	+0.970%	8	346	-94.034%
2026-05-19	19.5900	19.5900	19.5900	19.5900	+2.298%	1	312	-93.977%
2026-05-18	19.9000	19.9000	18.8800	19.1500	-18.580%	8	312	-93.838%
2026-05-15	24.8000	24.8000	23.3700	23.5200	-23.834%	45	312	-94.983%
2026-05-14	33.0700	33.0700	30.8800	30.8800	+16.178%	9	321	-96.179%
2026-05-13	26.5000	26.5800	25.9500	26.5800	-6.737%	5	327	-95.561%
2026-05-12	26.6900	28.5000	26.6900	28.5000	-18.338%	47	327	-95.860%
2026-05-11	31.4800	34.9000	31.4800	34.9000	+36.328%	8	327	-96.619%
2026-05-07	25.3500	25.9500	25.0500	25.6000	-15.232%	10	325	-95.391%
2026-05-06	30.2000	30.2000	30.2000	30.2000	-4.218%	10	321	-96.093%
2026-05-05	33.4000	33.4000	30.1500	31.5300	+2.470%	49	311	-96.258%
2026-05-04	28.1800	30.7700	27.0000	30.7700	+21.573%	56	284	-96.165%
2026-05-01	24.1000	25.3100	24.1000	25.3100	+38.382%	2	239	-95.338%
2026-04-29	17.8000	18.2900	17.8000	18.2900	-15.402%	6	239	-93.548%
2026-04-28	21.6200	21.6200	21.6200	21.6200	-19.178%	1	233	-94.542%
2026-04-27	26.9000	26.9000	26.7000	26.7500	-2.086%	93	232	-95.589%
2026-04-24	27.3200	27.3200	27.3200	27.3200	+7.137%	1	212	-95.681%
2026-04-23	28.3000	28.3000	25.5000	25.5000	-10.526%	8	212	-95.373%
2026-04-22	28.5500	30.5200	28.5000	28.5000	+23.913%	35	214	-95.860%
2026-04-21	23.9900	24.4200	22.9700	23.0000	-4.604%	87	165	-94.870%
2026-04-20	22.0100	24.1100	22.0100	24.1100	+11.157%	6	165	-95.106%
2026-04-17	16.5500	25.8000	16.5000	21.6900	+58.901%	44	162	-94.560%
2026-04-16	11.9000	13.6500	11.9000	13.6500	+27.689%	23	161	-91.355%
2026-04-14	12.0000	12.0000	10.5400	10.6900	+28.024%	10	140	-88.962%
2026-04-13	8.3000	8.3500	8.3000	8.3500	-7.222%	3	144	-85.868%
2026-04-10	8.6000	9.0000	8.5500	9.0000	-1.207%	19	144	-86.889%
2026-04-09	7.8500	9.1100	7.8500	9.1100	+16.051%	26	143	-87.047%
2026-04-07	8.1500	8.1500	7.8000	7.8500	-5.422%	6	134	-84.968%
2026-04-02	7.7500	8.3000	7.7500	8.3000	-12.632%	6	137	-85.783%
2026-04-01	9.5000	9.5000	9.5000	9.5000	+9.195%	1	137	-87.579%
2026-03-31	8.6500	8.8000	8.6500	8.7000	-27.801%	4	137	-86.437%
2026-03-26	12.0000	12.0500	12.0000	12.0500	-17.011%	2	134	-90.207%
2026-03-25	14.5700	14.6800	14.5100	14.5200	+8.358%	190	135	-91.873%
2026-03-20	13.4000	13.4000	13.4000	13.4000	-24.294%	9	209	-91.194%
2026-03-17	17.7000	17.7000	17.7000	17.7000	-0.840%	1	209	-93.333%
2026-03-13	17.8300	17.8500	17.8300	17.8500	+23.872%	2	208	-93.389%
2026-03-12	14.6200	14.6200	14.4100	14.4100	-11.104%	4	207	-91.811%
2026-03-10	15.9500	16.2100	15.9500	16.2100	+6.365%	2	205	-92.721%
2026-03-06	15.3300	15.5000	15.1700	15.2400	-25.803%	11	206	-92.257%
2026-03-04	20.8100	20.8100	20.4000	20.5400	+58.733%	399	200	-94.255%
2026-02-24	12.9400	12.9400	12.9400	12.9400	-8.097%	1	2	-90.881%
2026-02-23	13.8400	14.0800	13.8400	14.0800	0.000%	2	1	-91.619%