Dark

MSTR20261016C225
MSTR Oct 16 2026 225.00 Call (MSTR261016C00225000)
option OPRA

EOD

Aug 20, 2026

0.9400+147.368%(+0.5600)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8500	0.9900	0.8500	0.9400	+147.368%	76	314	0.000%
2026-08-19	0.3800	0.3800	0.3800	0.3800	+18.750%	1	324	+147.368%
2026-08-17	0.2900	0.3200	0.2900	0.3200	+28.000%	2	325	+193.750%
2026-08-14	0.2500	0.2500	0.2500	0.2500	-10.714%	1	324	+276.000%
2026-08-12	0.2800	0.2800	0.2800	0.2800	-24.324%	9	325	+235.714%
2026-08-10	0.3700	0.3700	0.3700	0.3700	-15.909%	1	325	+154.054%
2026-08-05	0.5700	0.5700	0.4400	0.4400	-15.385%	5	326	+113.636%
2026-07-30	0.5200	0.5200	0.5200	0.5200	-10.345%	16	321	+80.769%
2026-07-29	0.5800	0.5800	0.5800	0.5800	-1.695%	40	305	+62.069%
2026-07-24	0.5900	0.5900	0.5900	0.5900	-50.420%	3	265	+59.322%
2026-07-14	1.1600	1.1900	1.1600	1.1900	+20.202%	3	265	-21.008%
2026-07-13	0.9900	0.9900	0.9900	0.9900	-17.500%	1	267	-5.051%
2026-07-10	1.2000	1.2000	1.2000	1.2000	-6.977%	1	268	-21.667%
2026-07-09	1.3000	1.3400	1.2900	1.2900	-25.000%	136	267	-27.132%
2026-07-07	1.7200	1.7200	1.7200	1.7200	-7.527%	1	313	-45.349%
2026-07-02	2.0600	2.0600	1.8600	1.8600	+73.832%	7	309	-49.462%
2026-06-30	1.0300	1.1000	0.9700	1.0700	+0.943%	14	309	-12.150%
2026-06-29	1.0700	1.0800	0.9100	1.0600	-12.397%	71	315	-11.321%
2026-06-26	1.3300	1.3300	1.2100	1.2100	-32.402%	79	295	-22.314%
2026-06-24	1.7200	1.8000	1.7200	1.7900	-20.444%	6	281	-47.486%
2026-06-23	2.3500	2.3500	2.2500	2.2500	-31.818%	61	284	-58.222%
2026-06-22	3.3000	3.3000	3.3000	3.3000	+17.438%	1	227	-71.515%
2026-06-18	3.3000	3.3000	2.8100	2.8100	-25.067%	13	227	-66.548%
2026-06-17	3.8000	3.8000	3.7500	3.7500	-6.948%	17	227	-74.933%
2026-06-16	4.4000	4.4000	4.0300	4.0300	-25.370%	2	227	-76.675%
2026-06-15	5.7600	5.8500	5.4000	5.4000	+21.348%	7	228	-82.593%
2026-06-12	5.2000	5.2000	4.4500	4.4500	+39.063%	41	228	-78.876%
2026-06-11	3.2000	3.2000	3.2000	3.2000	-21.569%	6	190	-70.625%
2026-06-10	4.2000	4.2000	4.0800	4.0800	-9.333%	5	191	-76.961%
2026-06-09	4.5000	4.5000	4.5000	4.5000	-21.053%	1	192	-79.111%
2026-06-08	5.6100	6.0000	5.6000	5.7000	+22.581%	13	193	-83.509%
2026-06-05	5.1400	5.1400	4.5000	4.6500	-27.344%	42	201	-79.785%
2026-06-04	6.2500	6.4500	6.1000	6.4000	-0.621%	8	206	-85.313%
2026-06-03	7.6500	7.6500	6.4400	6.4400	-17.117%	11	208	-85.404%
2026-06-02	8.9000	8.9000	7.1000	7.7700	-21.197%	5	213	-87.902%
2026-06-01	9.7100	9.8600	9.7100	9.8600	-21.120%	2	213	-90.467%
2026-05-29	12.8000	12.8000	12.2500	12.5000	+18.934%	14	214	-92.480%
2026-05-28	8.4500	10.7500	8.1500	10.5100	-2.685%	58	217	-91.056%
2026-05-27	10.7500	10.8000	10.7000	10.8000	-21.168%	5	225	-91.296%
2026-05-26	14.0000	14.0000	13.5000	13.7000	+9.952%	13	230	-93.139%
2026-05-22	12.6000	12.8500	12.1000	12.4600	-12.561%	8	238	-92.456%
2026-05-21	14.0000	14.3500	13.2800	14.2500	-5.000%	29	241	-93.404%
2026-05-20	14.0500	15.0000	14.0500	15.0000	+1.283%	3	241	-93.733%
2026-05-19	14.8500	14.8500	14.8100	14.8100	-1.267%	2	259	-93.653%
2026-05-18	15.6700	15.6800	15.0000	15.0000	-23.703%	5	259	-93.733%
2026-05-15	20.0000	20.0000	19.2000	19.6600	-7.395%	27	259	-95.219%
2026-05-12	24.1200	24.1200	21.2300	21.2300	-26.028%	46	249	-95.572%
2026-05-11	27.1000	28.7000	27.1000	28.7000	+43.500%	5	249	-96.725%
2026-05-07	20.0000	20.0500	20.0000	20.0000	-14.052%	35	211	-95.300%
2026-05-06	23.2700	23.2700	23.2700	23.2700	-7.512%	2	242	-95.960%
2026-05-05	24.3500	25.1600	24.3500	25.1600	+6.837%	8	240	-96.264%
2026-05-04	24.8500	24.8500	23.5500	23.5500	+7.045%	3	238	-96.008%
2026-05-01	19.1000	22.0000	19.1000	22.0000	+35.886%	6	242	-95.727%
2026-04-30	16.1900	16.1900	16.1900	16.1900	+11.655%	1	242	-94.194%
2026-04-29	15.7000	15.7000	14.0000	14.5000	-14.756%	30	242	-93.517%
2026-04-28	16.9900	17.0100	16.9900	17.0100	-9.521%	2	257	-94.474%
2026-04-27	19.4500	19.4500	18.8000	18.8000	-2.893%	3	258	-95.000%
2026-04-24	19.8000	19.8000	19.3600	19.3600	-15.088%	25	257	-95.145%
2026-04-23	22.8500	22.8500	22.7500	22.8000	-2.564%	5	240	-95.877%
2026-04-22	25.1000	25.1000	23.3000	23.4000	+29.712%	278	241	-95.983%
2026-04-21	19.1000	19.1000	18.0400	18.0400	+1.748%	9	121	-94.789%
2026-04-20	17.7300	17.7300	17.7300	17.7300	-11.879%	1	121	-94.698%
2026-04-17	13.3000	20.9300	13.3000	20.1200	+121.099%	43	120	-95.328%
2026-04-16	8.9500	9.1000	8.9500	9.1000	+5.814%	6	111	-89.670%
2026-04-15	8.6000	8.6000	8.6000	8.6000	+2.017%	1	105	-89.070%
2026-04-14	8.9500	9.5200	8.4300	8.4300	+26.767%	49	104	-88.849%
2026-04-13	6.6500	6.8100	6.6400	6.6500	-0.746%	12	97	-85.865%
2026-04-10	6.6500	6.7000	6.6000	6.7000	-2.047%	3	95	-85.970%
2026-04-09	6.0000	6.8400	6.0000	6.8400	+1.333%	37	93	-86.257%
2026-04-06	6.6300	6.7500	6.6000	6.7500	+13.445%	5	91	-86.074%
2026-04-02	6.0000	6.0000	5.9200	5.9500	-13.768%	4	87	-84.202%
2026-04-01	6.7500	6.9000	6.7500	6.9000	+12.195%	10	87	-86.377%
2026-03-31	6.5000	6.5000	6.1500	6.1500	-21.154%	3	83	-84.715%
2026-03-30	7.9500	8.0500	7.8000	7.8000	0.000%	4	84	-87.949%
2026-03-27	8.1900	8.1900	7.8000	7.8000	-21.608%	6	87	-87.949%
2026-03-26	10.1500	10.1500	9.9500	9.9500	-4.143%	3	87	-90.553%
2026-03-23	10.9500	10.9500	10.1800	10.3800	-2.991%	38	90	-90.944%
2026-03-20	10.7500	10.9000	10.7000	10.7000	-11.570%	8	86	-91.215%
2026-03-18	11.8000	12.1000	11.8000	12.1000	-17.966%	12	89	-92.231%
2026-03-17	14.0700	14.7500	14.0700	14.7500	+10.075%	4	77	-93.627%
2026-03-13	14.1000	14.3000	13.4000	13.4000	+11.203%	11	73	-92.985%
2026-03-11	12.4500	12.4500	12.0500	12.0500	-11.915%	4	65	-92.199%
2026-03-10	12.9500	13.7500	12.9500	13.6800	+5.637%	12	62	-93.129%
2026-03-09	13.1500	13.1500	12.6500	12.9500	+5.114%	54	57	-92.741%
2026-03-06	12.3200	12.3200	12.3200	12.3200	-15.501%	1	24	-92.370%
2026-03-05	15.7200	15.7200	14.5800	14.5800	-12.799%	86	23	-93.553%
2026-03-04	16.4000	17.2500	16.3500	16.7200	+27.342%	6	51	-94.378%
2026-03-03	13.1300	13.1300	13.1300	13.1300	+1.783%	1	45	-92.841%
2026-02-26	12.2800	12.9000	12.2800	12.9000	+0.781%	81	44	-92.713%
2026-02-25	12.8000	12.8000	12.8000	12.8000	+17.972%	1	77	-92.656%
2026-02-24	10.8000	10.8500	10.8000	10.8500	+3.333%	152	77	-91.336%
2026-02-19	10.5000	10.5000	10.5000	10.5000	0.000%	1	1	-91.048%