Dark

MSTR20261016C220
MSTR Oct 16 2026 220.00 Call (MSTR261016C00220000)
option OPRA

EOD

Aug 20, 2026

1.05+90.909%(+0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9800	1.0500	0.8100	1.0500	+90.909%	4	1,575	0.000%
2026-08-19	0.2900	0.6800	0.2900	0.5500	+83.333%	106	1,573	+90.909%
2026-08-12	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,510	+250.000%
2026-08-11	0.4000	0.4000	0.4000	0.4000	+5.263%	1	1,509	+162.500%
2026-08-10	0.3800	0.3800	0.3800	0.3800	-24.000%	1	1,508	+176.316%
2026-08-07	0.5000	0.5000	0.5000	0.5000	+31.579%	2	1,509	+110.000%
2026-08-06	0.3800	0.3800	0.3800	0.3800	-19.149%	2	1,507	+176.316%
2026-08-04	0.4400	0.4700	0.4400	0.4700	0.000%	4	1,505	+123.404%
2026-08-03	0.4700	0.4700	0.4700	0.4700	+17.500%	1	1,505	+123.404%
2026-07-31	0.4200	0.4200	0.4000	0.4000	-32.203%	6	1,504	+162.500%
2026-07-30	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,501	+77.966%
2026-07-29	0.6000	0.6000	0.6000	0.6000	-4.762%	3	1,502	+75.000%
2026-07-28	0.6400	0.6400	0.6300	0.6300	-10.000%	9	1,505	+66.667%
2026-07-27	0.7200	0.7400	0.7000	0.7000	0.000%	16	1,505	+50.000%
2026-07-24	0.7000	0.7000	0.7000	0.7000	-9.091%	1	1,496	+50.000%
2026-07-23	0.8200	0.8400	0.7500	0.7700	-20.619%	4	1,496	+36.364%
2026-07-22	1.0100	1.0100	0.9700	0.9700	-11.818%	4	1,495	+8.247%
2026-07-21	1.2700	1.2700	1.1000	1.1000	+15.789%	12	1,495	-4.545%
2026-07-20	1.0700	1.0700	0.9500	0.9500	+7.955%	26	1,487	+10.526%
2026-07-17	1.0600	1.0600	0.8800	0.8800	-32.824%	2	1,487	+19.318%
2026-07-15	1.3100	1.3100	1.3100	1.3100	+0.769%	1	1,487	-19.847%
2026-07-14	1.3000	1.3000	1.3000	1.3000	+4.000%	5	1,486	-19.231%
2026-07-10	1.4000	1.4000	1.2500	1.2500	-11.348%	4	1,485	-16.000%
2026-07-09	1.3800	1.4100	1.3800	1.4100	+5.224%	44	1,482	-25.532%
2026-07-08	1.5000	1.5000	1.3400	1.3400	-30.208%	5	1,487	-21.642%
2026-07-07	1.7500	1.9200	1.7500	1.9200	-9.434%	2	1,486	-45.313%
2026-07-06	2.2800	2.2800	2.1200	2.1200	+4.433%	363	1,487	-50.472%
2026-07-02	2.2500	2.2500	2.0300	2.0300	+18.713%	14	1,340	-48.276%
2026-07-01	1.7100	1.7100	1.7100	1.7100	+40.164%	1	1,340	-38.596%
2026-06-30	1.1100	1.2200	1.0500	1.2200	-2.400%	6	1,340	-13.934%
2026-06-29	1.3900	1.3900	1.0500	1.2500	+4.167%	36	1,340	-16.000%
2026-06-26	1.4400	1.4400	1.0500	1.2000	-23.077%	178	1,338	-12.500%
2026-06-25	1.8000	1.8000	1.5100	1.5600	-14.754%	142	1,264	-32.692%
2026-06-24	2.0100	2.0600	1.6000	1.8300	-17.568%	68	1,206	-42.623%
2026-06-23	2.4600	2.4700	2.2200	2.2200	-16.226%	7	1,196	-52.703%
2026-06-22	3.5000	3.5200	2.6500	2.6500	-11.667%	5	1,193	-60.377%
2026-06-18	3.7500	3.7500	3.0000	3.0000	-17.808%	47	1,231	-65.000%
2026-06-17	4.1000	4.3100	3.6500	3.6500	-14.520%	13	1,231	-71.233%
2026-06-16	4.2700	4.2700	4.2700	4.2700	-25.088%	1	1,231	-75.410%
2026-06-15	6.3000	6.3000	5.7000	5.7000	+14.000%	12	1,232	-81.579%
2026-06-12	4.2500	5.0000	4.1300	5.0000	+19.904%	8	1,227	-79.000%
2026-06-11	4.2000	4.2000	3.4000	4.1700	+3.218%	8	1,231	-74.820%
2026-06-10	4.5000	4.5000	4.0400	4.0400	-7.126%	26	1,233	-74.010%
2026-06-09	4.8000	4.8000	4.3500	4.3500	-34.586%	4	1,234	-75.862%
2026-06-08	5.8000	6.6500	5.8000	6.6500	+21.572%	3	1,235	-84.211%
2026-06-05	5.9000	5.9000	4.8500	5.4700	-19.559%	42	1,236	-80.804%
2026-06-04	6.5800	6.9000	6.5800	6.8000	-0.730%	26	1,225	-84.559%
2026-06-03	8.4000	8.4000	6.7400	6.8500	-20.809%	16	1,212	-84.672%
2026-06-02	8.2200	8.6500	7.6000	8.6500	-21.364%	1,014	1,215	-87.861%
2026-06-01	10.0500	11.0000	10.0500	11.0000	-17.910%	184	406	-90.455%
2026-05-29	10.5700	13.6200	10.5700	13.4000	+21.267%	23	566	-92.164%
2026-05-28	9.5500	11.0500	8.5000	11.0500	+1.376%	100	565	-90.498%
2026-05-27	11.8000	11.8000	10.9000	10.9000	-24.463%	25	499	-90.367%
2026-05-26	14.3800	15.0000	14.3800	14.4300	+7.286%	46	495	-92.723%
2026-05-22	13.9500	13.9500	13.3800	13.4500	-8.937%	6	495	-92.193%
2026-05-21	14.9000	14.9000	14.7700	14.7700	-11.821%	2	499	-92.891%
2026-05-20	16.0500	16.7500	16.0100	16.7500	+6.013%	51	499	-93.731%
2026-05-19	15.8000	15.8000	15.8000	15.8000	-3.541%	2	516	-93.354%
2026-05-18	16.6700	17.2900	16.3800	16.3800	-23.099%	38	516	-93.590%
2026-05-15	20.0300	21.8200	19.9500	21.3000	-23.929%	425	516	-95.070%
2026-05-14	20.8000	28.5000	20.8000	28.0000	+27.273%	22	286	-96.250%
2026-05-13	21.0200	22.3100	21.0200	22.0000	-7.795%	4	286	-95.227%
2026-05-12	27.0000	27.0000	23.8000	23.8600	-21.124%	15	286	-95.599%
2026-05-11	24.4200	30.5700	24.4200	30.2500	+21.000%	21	286	-96.529%
2026-05-08	21.8600	25.0000	21.8600	25.0000	+0.563%	6	283	-95.800%
2026-05-06	24.3400	24.9000	24.0000	24.8600	-6.011%	51	279	-95.776%
2026-05-05	27.4700	27.4700	25.7000	26.4500	+5.800%	137	279	-96.030%
2026-05-04	23.6000	25.0000	23.6000	25.0000	+12.360%	6	257	-95.800%
2026-05-01	19.9700	22.2500	19.9700	22.2500	+48.531%	7	264	-95.281%
2026-04-29	16.5900	16.5900	14.9800	14.9800	-26.927%	6	264	-92.991%
2026-04-27	21.0700	21.0700	20.5000	20.5000	-2.705%	15	265	-94.878%
2026-04-24	22.6700	22.6700	20.2000	21.0700	-12.391%	17	250	-95.017%
2026-04-23	24.1000	24.1500	24.0000	24.0500	-3.297%	4	263	-95.634%
2026-04-22	20.5000	26.8000	20.5000	24.8700	+20.728%	131	265	-95.778%
2026-04-20	18.3000	20.6000	17.5300	20.6000	-3.013%	94	257	-94.903%
2026-04-17	16.1200	21.7800	16.1200	21.2400	+118.969%	61	167	-95.056%
2026-04-16	9.8000	9.8000	9.4500	9.7000	+7.778%	13	155	-89.175%
2026-04-15	9.0500	9.0500	9.0000	9.0000	+26.227%	7	146	-88.333%
2026-04-13	6.9500	7.1300	6.9500	7.1300	-0.280%	2	148	-85.273%
2026-04-10	6.9500	7.1500	6.8500	7.1500	-1.379%	11	148	-85.315%
2026-04-09	6.5000	7.3100	6.3500	7.2500	+6.618%	19	145	-85.517%
2026-04-08	7.6700	7.6700	6.8000	6.8000	+0.741%	25	137	-84.559%
2026-04-07	6.6500	6.7500	6.6000	6.7500	-12.338%	25	120	-84.444%
2026-04-06	7.6500	7.7000	7.6500	7.7000	+11.111%	3	108	-86.364%
2026-04-02	6.3500	6.9300	6.3500	6.9300	-3.077%	3	103	-84.848%
2026-04-01	7.2500	7.3500	7.1500	7.1500	+9.160%	11	103	-85.315%
2026-03-31	7.3000	7.3000	6.4900	6.5500	-15.484%	55	99	-83.969%
2026-03-30	8.4000	8.4000	7.7500	7.7500	-7.738%	5	54	-86.452%
2026-03-27	8.4000	8.4000	8.4000	8.4000	-16.000%	1	59	-87.500%
2026-03-26	10.4800	10.4800	10.0000	10.0000	-17.012%	5	58	-89.500%
2026-03-25	11.9900	12.0500	11.9900	12.0500	+13.679%	2	55	-91.286%
2026-03-24	10.6500	10.6500	10.6000	10.6000	-0.935%	2	56	-90.094%
2026-03-23	11.1500	11.1500	10.7000	10.7000	-2.727%	3	55	-90.187%
2026-03-20	11.4500	11.4500	11.0000	11.0000	-3.930%	4	58	-90.455%
2026-03-19	11.1100	11.7700	11.1100	11.4500	-9.486%	8	62	-90.830%
2026-03-18	12.7000	12.7000	12.6500	12.6500	-15.667%	3	66	-91.700%
2026-03-17	14.7900	15.0000	14.7900	15.0000	+2.389%	2	68	-93.000%
2026-03-16	15.0700	15.0700	14.6500	14.6500	+0.342%	2	68	-92.833%
2026-03-13	14.6000	14.6000	14.6000	14.6000	+16.057%	4	66	-92.808%
2026-03-12	12.3500	12.5800	12.3500	12.5800	-10.143%	2	62	-91.653%
2026-03-10	12.6500	14.0000	12.6500	14.0000	+2.564%	3	60	-92.500%
2026-03-09	13.8000	13.8300	13.2700	13.6500	+8.765%	14	59	-92.308%
2026-03-06	12.5100	12.5500	12.5100	12.5500	-16.500%	2	49	-91.633%
2026-03-05	16.5400	16.6600	14.8200	15.0300	-15.324%	13	49	-93.014%
2026-03-04	16.5000	17.8700	16.5000	17.7500	+27.240%	6	49	-94.085%
2026-03-03	13.8800	14.1900	13.6000	13.9500	-4.973%	5	45	-92.473%
2026-03-02	14.4000	14.6800	14.4000	14.6800	-2.133%	4	42	-92.847%
2026-02-26	15.0000	15.0000	15.0000	15.0000	-1.316%	1	39	-93.000%
2026-02-25	15.2800	15.2800	15.2000	15.2000	+13.179%	5	34	-93.092%
2026-02-20	13.4800	13.5200	13.4300	13.4300	0.000%	35	34	-92.182%