Dark

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

EOD

Jul 1, 2026

1.71+40.164%(+0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.7100	1.7100	1.7100	1.7100	+40.164%	1	1,340	0.000%
2026-06-30	1.1100	1.2200	1.0500	1.2200	-2.400%	6	1,340	+40.164%
2026-06-29	1.3900	1.3900	1.0500	1.2500	+4.167%	36	1,340	+36.800%
2026-06-26	1.4400	1.4400	1.0500	1.2000	-23.077%	178	1,338	+42.500%
2026-06-25	1.8000	1.8000	1.5100	1.5600	-14.754%	142	1,264	+9.615%
2026-06-24	2.0100	2.0600	1.6000	1.8300	-17.568%	68	1,206	-6.557%
2026-06-23	2.4600	2.4700	2.2200	2.2200	-16.226%	7	1,196	-22.973%
2026-06-22	3.5000	3.5200	2.6500	2.6500	-11.667%	5	1,193	-35.472%
2026-06-18	3.7500	3.7500	3.0000	3.0000	-17.808%	47	1,231	-43.000%
2026-06-17	4.1000	4.3100	3.6500	3.6500	-14.520%	13	1,231	-53.151%
2026-06-16	4.2700	4.2700	4.2700	4.2700	-25.088%	1	1,231	-59.953%
2026-06-15	6.3000	6.3000	5.7000	5.7000	+14.000%	12	1,232	-70.000%
2026-06-12	4.2500	5.0000	4.1300	5.0000	+19.904%	8	1,227	-65.800%
2026-06-11	4.2000	4.2000	3.4000	4.1700	+3.218%	8	1,231	-58.993%
2026-06-10	4.5000	4.5000	4.0400	4.0400	-7.126%	26	1,233	-57.673%
2026-06-09	4.8000	4.8000	4.3500	4.3500	-34.586%	4	1,234	-60.690%
2026-06-08	5.8000	6.6500	5.8000	6.6500	+21.572%	3	1,235	-74.286%
2026-06-05	5.9000	5.9000	4.8500	5.4700	-19.559%	42	1,236	-68.739%
2026-06-04	6.5800	6.9000	6.5800	6.8000	-0.730%	26	1,225	-74.853%
2026-06-03	8.4000	8.4000	6.7400	6.8500	-20.809%	16	1,212	-75.036%
2026-06-02	8.2200	8.6500	7.6000	8.6500	-21.364%	1,014	1,215	-80.231%
2026-06-01	10.0500	11.0000	10.0500	11.0000	-17.910%	184	406	-84.455%
2026-05-29	10.5700	13.6200	10.5700	13.4000	+21.267%	23	566	-87.239%
2026-05-28	9.5500	11.0500	8.5000	11.0500	+1.376%	100	565	-84.525%
2026-05-27	11.8000	11.8000	10.9000	10.9000	-24.463%	25	499	-84.312%
2026-05-26	14.3800	15.0000	14.3800	14.4300	+7.286%	46	495	-88.150%
2026-05-22	13.9500	13.9500	13.3800	13.4500	-8.937%	6	495	-87.286%
2026-05-21	14.9000	14.9000	14.7700	14.7700	-11.821%	2	499	-88.422%
2026-05-20	16.0500	16.7500	16.0100	16.7500	+6.013%	51	499	-89.791%
2026-05-19	15.8000	15.8000	15.8000	15.8000	-3.541%	2	516	-89.177%
2026-05-18	16.6700	17.2900	16.3800	16.3800	-23.099%	38	516	-89.560%
2026-05-15	20.0300	21.8200	19.9500	21.3000	-23.929%	425	516	-91.972%
2026-05-14	20.8000	28.5000	20.8000	28.0000	+27.273%	22	286	-93.893%
2026-05-13	21.0200	22.3100	21.0200	22.0000	-7.795%	4	286	-92.227%
2026-05-12	27.0000	27.0000	23.8000	23.8600	-21.124%	15	286	-92.833%
2026-05-11	24.4200	30.5700	24.4200	30.2500	+21.000%	21	286	-94.347%
2026-05-08	21.8600	25.0000	21.8600	25.0000	+0.563%	6	283	-93.160%
2026-05-06	24.3400	24.9000	24.0000	24.8600	-6.011%	51	279	-93.121%
2026-05-05	27.4700	27.4700	25.7000	26.4500	+5.800%	137	279	-93.535%
2026-05-04	23.6000	25.0000	23.6000	25.0000	+12.360%	6	257	-93.160%
2026-05-01	19.9700	22.2500	19.9700	22.2500	+48.531%	7	264	-92.315%
2026-04-29	16.5900	16.5900	14.9800	14.9800	-26.927%	6	264	-88.585%
2026-04-27	21.0700	21.0700	20.5000	20.5000	-2.705%	15	265	-91.659%
2026-04-24	22.6700	22.6700	20.2000	21.0700	-12.391%	17	250	-91.884%
2026-04-23	24.1000	24.1500	24.0000	24.0500	-3.297%	4	263	-92.890%
2026-04-22	20.5000	26.8000	20.5000	24.8700	+20.728%	131	265	-93.124%
2026-04-20	18.3000	20.6000	17.5300	20.6000	-3.013%	94	257	-91.699%
2026-04-17	16.1200	21.7800	16.1200	21.2400	+118.969%	61	167	-91.949%
2026-04-16	9.8000	9.8000	9.4500	9.7000	+7.778%	13	155	-82.371%
2026-04-15	9.0500	9.0500	9.0000	9.0000	+26.227%	7	146	-81.000%
2026-04-13	6.9500	7.1300	6.9500	7.1300	-0.280%	2	148	-76.017%
2026-04-10	6.9500	7.1500	6.8500	7.1500	-1.379%	11	148	-76.084%
2026-04-09	6.5000	7.3100	6.3500	7.2500	+6.618%	19	145	-76.414%
2026-04-08	7.6700	7.6700	6.8000	6.8000	+0.741%	25	137	-74.853%
2026-04-07	6.6500	6.7500	6.6000	6.7500	-12.338%	25	120	-74.667%
2026-04-06	7.6500	7.7000	7.6500	7.7000	+11.111%	3	108	-77.792%
2026-04-02	6.3500	6.9300	6.3500	6.9300	-3.077%	3	103	-75.325%
2026-04-01	7.2500	7.3500	7.1500	7.1500	+9.160%	11	103	-76.084%
2026-03-31	7.3000	7.3000	6.4900	6.5500	-15.484%	55	99	-73.893%
2026-03-30	8.4000	8.4000	7.7500	7.7500	-7.738%	5	54	-77.935%
2026-03-27	8.4000	8.4000	8.4000	8.4000	-16.000%	1	59	-79.643%
2026-03-26	10.4800	10.4800	10.0000	10.0000	-17.012%	5	58	-82.900%
2026-03-25	11.9900	12.0500	11.9900	12.0500	+13.679%	2	55	-85.809%
2026-03-24	10.6500	10.6500	10.6000	10.6000	-0.935%	2	56	-83.868%
2026-03-23	11.1500	11.1500	10.7000	10.7000	-2.727%	3	55	-84.019%
2026-03-20	11.4500	11.4500	11.0000	11.0000	-3.930%	4	58	-84.455%
2026-03-19	11.1100	11.7700	11.1100	11.4500	-9.486%	8	62	-85.066%
2026-03-18	12.7000	12.7000	12.6500	12.6500	-15.667%	3	66	-86.482%
2026-03-17	14.7900	15.0000	14.7900	15.0000	+2.389%	2	68	-88.600%
2026-03-16	15.0700	15.0700	14.6500	14.6500	+0.342%	2	68	-88.328%
2026-03-13	14.6000	14.6000	14.6000	14.6000	+16.057%	4	66	-88.288%
2026-03-12	12.3500	12.5800	12.3500	12.5800	-10.143%	2	62	-86.407%
2026-03-10	12.6500	14.0000	12.6500	14.0000	+2.564%	3	60	-87.786%
2026-03-09	13.8000	13.8300	13.2700	13.6500	+8.765%	14	59	-87.473%
2026-03-06	12.5100	12.5500	12.5100	12.5500	-16.500%	2	49	-86.375%
2026-03-05	16.5400	16.6600	14.8200	15.0300	-15.324%	13	49	-88.623%
2026-03-04	16.5000	17.8700	16.5000	17.7500	+27.240%	6	49	-90.366%
2026-03-03	13.8800	14.1900	13.6000	13.9500	-4.973%	5	45	-87.742%
2026-03-02	14.4000	14.6800	14.4000	14.6800	-2.133%	4	42	-88.351%
2026-02-26	15.0000	15.0000	15.0000	15.0000	-1.316%	1	39	-88.600%
2026-02-25	15.2800	15.2800	15.2000	15.2000	+13.179%	5	34	-88.750%
2026-02-20	13.4800	13.5200	13.4300	13.4300	0.000%	35	34	-87.267%