Dark

MSTR20261016C210
MSTR Oct 16 2026 210.00 Call (MSTR261016C00210000)
option OPRA

EOD

Aug 20, 2026

1.15+161.364%(+0.71)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1900	1.2900	1.0800	1.1500	+161.364%	99	762	0.000%
2026-08-19	0.4700	0.6800	0.4400	0.4400	+12.821%	35	797	+161.364%
2026-08-18	0.4100	0.4100	0.3200	0.3900	0.000%	9	786	+194.872%
2026-08-17	0.3600	0.5500	0.2400	0.3900	-13.333%	90	793	+194.872%
2026-08-13	0.4500	0.4500	0.4500	0.4500	+21.622%	1	772	+155.556%
2026-08-12	0.3700	0.3700	0.3700	0.3700	-7.500%	1	772	+210.811%
2026-08-11	0.4000	0.4000	0.4000	0.4000	-25.926%	16	771	+187.500%
2026-08-10	0.5200	0.5400	0.5200	0.5400	-10.000%	4	755	+112.963%
2026-08-07	0.6100	0.6100	0.6000	0.6000	+15.385%	2	753	+91.667%
2026-08-06	0.5200	0.5200	0.5200	0.5200	-13.333%	2	753	+121.154%
2026-08-04	0.5300	0.6000	0.5300	0.6000	+20.000%	2	751	+91.667%
2026-08-03	0.6900	0.6900	0.5000	0.5000	-34.211%	55	751	+130.000%
2026-07-29	0.7600	0.7600	0.7600	0.7600	0.000%	1	751	+51.316%
2026-07-28	0.7600	0.7600	0.7600	0.7600	-5.000%	4	751	+51.316%
2026-07-27	0.8000	0.8000	0.8000	0.8000	+5.263%	1	747	+43.750%
2026-07-24	0.7300	0.7600	0.7300	0.7600	-20.000%	4	746	+51.316%
2026-07-23	0.9500	0.9500	0.9500	0.9500	-19.492%	3	748	+21.053%
2026-07-22	1.1800	1.1800	1.1800	1.1800	-13.235%	1	748	-2.542%
2026-07-21	1.3600	1.3600	1.3600	1.3600	+28.302%	5	747	-15.441%
2026-07-20	1.0600	1.0600	1.0600	1.0600	-17.829%	1	742	+8.491%
2026-07-13	1.0900	1.2900	1.0900	1.2900	-17.308%	5	742	-10.853%
2026-07-10	1.5500	1.5600	1.5500	1.5600	+1.961%	3	740	-26.282%
2026-07-09	1.6800	1.6800	1.5000	1.5300	-12.069%	18	741	-24.837%
2026-07-08	1.5100	1.7800	1.5100	1.7400	-21.973%	41	739	-33.908%
2026-07-07	2.2300	2.2300	2.2300	2.2300	-8.607%	1	740	-48.430%
2026-07-06	2.4400	2.4400	2.4400	2.4400	+4.721%	1	740	-52.869%
2026-07-02	2.4900	2.6200	2.3300	2.3300	+60.690%	119	694	-50.644%
2026-06-30	1.4500	1.4500	1.4500	1.4500	-5.844%	20	694	-20.690%
2026-06-29	1.2600	1.5400	1.2500	1.5400	-4.348%	64	678	-25.325%
2026-06-26	1.6100	1.6100	1.6100	1.6100	+5.921%	30	648	-28.571%
2026-06-25	1.7500	1.7500	1.5100	1.5200	-27.619%	44	648	-24.342%
2026-06-24	2.2100	2.2400	2.1000	2.1000	-16.335%	57	684	-45.238%
2026-06-23	2.8100	2.8100	2.5100	2.5100	-26.176%	56	638	-54.183%
2026-06-18	3.7000	3.7500	3.4000	3.4000	-23.596%	61	606	-66.176%
2026-06-17	4.7000	4.7000	4.4500	4.4500	-10.463%	5	606	-74.157%
2026-06-16	6.0000	6.1000	4.9700	4.9700	-24.583%	13	606	-76.861%
2026-06-15	6.9000	7.2000	6.5900	6.5900	+16.637%	16	598	-82.549%
2026-06-12	4.5200	6.1000	4.5200	5.6500	+44.872%	86	589	-79.646%
2026-06-11	4.4000	4.4000	3.9000	3.9000	-12.360%	9	614	-70.513%
2026-06-10	5.2000	5.2000	4.4500	4.4500	-8.247%	6	613	-74.157%
2026-06-09	5.6000	5.6000	4.8500	4.8500	-29.710%	5	614	-76.289%
2026-06-08	7.0000	7.0500	6.9000	6.9000	+21.908%	11	615	-83.333%
2026-06-05	6.2900	6.3300	5.6500	5.6600	-29.250%	49	624	-79.682%
2026-06-04	8.0000	8.0000	8.0000	8.0000	-1.840%	1	612	-85.625%
2026-06-03	8.9000	9.0000	8.1000	8.1500	-16.410%	24	613	-85.890%
2026-06-02	9.8900	9.8900	9.2000	9.7500	-22.311%	78	612	-88.205%
2026-06-01	11.1400	12.8700	11.1400	12.5500	-14.915%	13	664	-90.837%
2026-05-29	13.8500	15.2700	13.8500	14.7500	+20.902%	42	666	-92.203%
2026-05-28	10.5500	12.7000	9.4400	12.2000	-4.163%	55	677	-90.574%
2026-05-27	13.4500	13.4500	12.7300	12.7300	-19.379%	13	672	-90.966%
2026-05-26	16.1700	16.1700	15.7900	15.7900	+8.077%	14	675	-92.717%
2026-05-22	17.2000	17.2000	14.5700	14.6100	-16.034%	25	679	-92.129%
2026-05-21	17.0500	17.4000	16.3000	17.4000	-10.078%	25	696	-93.391%
2026-05-20	18.1500	19.3500	17.8000	19.3500	+5.450%	11	696	-94.057%
2026-05-19	17.9400	18.9600	17.9100	18.3500	+6.069%	26	710	-93.733%
2026-05-18	18.8200	18.9200	17.2000	17.3000	-22.491%	96	710	-93.353%
2026-05-15	24.1500	24.1500	22.3200	22.3200	-31.743%	15	710	-94.848%
2026-05-14	23.4400	32.7000	23.2100	32.7000	+36.250%	104	731	-96.483%
2026-05-13	24.6200	24.6200	24.0000	24.0000	-17.639%	7	728	-95.208%
2026-05-12	29.1400	29.1400	29.1400	29.1400	-12.676%	1	728	-96.054%
2026-05-11	29.2500	34.1500	29.1900	33.3700	+19.094%	101	728	-96.554%
2026-05-08	24.9200	28.0200	24.9200	28.0200	+15.737%	8	698	-95.896%
2026-05-07	24.2100	24.2100	24.2100	24.2100	-16.083%	1	696	-95.250%
2026-05-05	30.3000	30.3500	28.8500	28.8500	+1.979%	25	695	-96.014%
2026-05-04	27.0500	28.2900	27.0000	28.2900	+9.101%	29	688	-95.935%
2026-05-01	23.5800	26.0000	23.5800	25.9300	+33.043%	83	681	-95.565%
2026-04-30	16.5500	19.5800	16.5500	19.4900	-5.296%	22	681	-94.100%
2026-04-28	19.0000	20.5800	19.0000	20.5800	-7.796%	6	661	-94.412%
2026-04-27	24.9100	24.9100	22.3200	22.3200	-9.452%	23	661	-94.848%
2026-04-23	26.9500	27.5500	24.6500	24.6500	-11.649%	27	661	-95.335%
2026-04-22	29.5000	29.5000	27.9000	27.9000	+34.523%	15	669	-95.878%
2026-04-21	21.2000	21.2000	20.7400	20.7400	-9.353%	2	669	-94.455%
2026-04-20	20.4900	22.8800	20.4900	22.8800	+8.077%	80	669	-94.974%
2026-04-17	15.2000	24.1200	15.2000	21.1700	+96.930%	42	659	-94.568%
2026-04-16	10.7000	10.7500	10.7000	10.7500	+1.896%	3	645	-89.302%
2026-04-15	10.1000	10.5500	10.1000	10.5500	-3.033%	5	642	-89.100%
2026-04-14	8.4500	10.8800	8.4500	10.8800	+36.000%	67	637	-89.430%
2026-04-13	8.0000	8.0000	8.0000	8.0000	-2.439%	1	636	-85.625%
2026-04-10	8.0000	8.2500	7.9500	8.2000	+3.666%	11	636	-85.976%
2026-04-09	7.3500	8.4500	7.3500	7.9100	-1.739%	114	635	-85.461%
2026-04-08	8.1000	8.3000	8.0500	8.0500	+5.921%	9	664	-85.714%
2026-04-07	7.4500	7.6000	7.2000	7.6000	-11.111%	7	660	-84.868%
2026-04-06	8.1500	8.6500	8.1500	8.5500	+14.458%	16	654	-86.550%
2026-04-02	7.4700	7.9700	7.4700	7.4700	-10.324%	11	661	-84.605%
2026-04-01	8.2500	8.8100	8.2500	8.3300	+10.331%	13	661	-86.194%
2026-03-31	7.4500	7.8000	7.4500	7.5500	-21.354%	3	652	-84.768%
2026-03-27	9.9500	10.2800	9.4700	9.6000	-16.084%	47	649	-88.021%
2026-03-26	11.4400	11.4400	11.4400	11.4400	-10.555%	3	641	-89.948%
2026-03-25	13.6800	13.9000	12.7900	12.7900	+5.877%	345	641	-91.009%
2026-03-24	11.9000	12.0800	11.9000	12.0800	-3.360%	2	465	-90.480%
2026-03-20	12.5000	12.5000	12.5000	12.5000	-2.648%	13	465	-90.800%
2026-03-19	12.5900	12.9200	12.5900	12.8400	-24.158%	26	465	-91.044%
2026-03-17	16.9000	16.9300	16.9000	16.9300	+0.834%	2	461	-93.207%
2026-03-16	16.7400	16.7900	16.7400	16.7900	+20.705%	2	459	-93.151%
2026-03-12	14.0200	14.0300	13.5100	13.9100	-4.464%	24	459	-91.733%
2026-03-11	15.7700	15.8000	14.5600	14.5600	-5.943%	12	473	-92.102%
2026-03-10	15.4000	15.4800	14.2400	15.4800	+0.978%	287	462	-92.571%
2026-03-09	15.4400	15.4400	15.3300	15.3300	+9.422%	2	414	-92.498%
2026-03-06	14.6000	14.6600	13.8700	14.0100	-14.154%	73	414	-91.792%
2026-03-05	16.5000	17.3000	16.3200	16.3200	-17.451%	100	409	-92.953%
2026-03-04	18.3900	20.0000	18.3900	19.7700	+39.030%	6	367	-94.183%
2026-03-03	14.2500	14.2600	14.2200	14.2200	-0.070%	4	366	-91.913%
2026-02-27	14.1900	14.2300	14.1900	14.2300	-0.070%	2	365	-91.918%
2026-02-26	15.0400	15.0400	14.2400	14.2400	-1.248%	125	364	-91.924%
2026-02-25	14.3800	14.4200	14.3800	14.4200	+17.045%	2	302	-92.025%
2026-02-24	12.3400	12.4400	12.3200	12.3200	-20.000%	301	302	-90.666%
2026-02-20	15.2400	15.4000	15.2400	15.4000	0.000%	2	1	-92.532%