Dark

MSTR20261016C230
MSTR Oct 16 2026 230.00 Call (MSTR261016C00230000)
option OPRA

EOD

Aug 20, 2026

0.9400+80.769%(+0.4200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8500	0.9400	0.8500	0.9400	+80.769%	5	631	0.000%
2026-08-19	0.3300	0.5200	0.3300	0.5200	+126.087%	2	631	+80.769%
2026-08-14	0.2300	0.2300	0.2300	0.2300	-23.333%	2	630	+308.696%
2026-08-13	0.3000	0.3000	0.3000	0.3000	+11.111%	2	630	+213.333%
2026-08-12	0.2700	0.2700	0.2700	0.2700	-22.857%	1	630	+248.148%
2026-08-04	0.3600	0.3600	0.3400	0.3500	0.000%	12	630	+168.571%
2026-08-03	0.4000	0.4000	0.3500	0.3500	+6.061%	21	632	+168.571%
2026-07-31	0.4200	0.4200	0.3300	0.3300	-41.071%	2	632	+184.848%
2026-07-27	0.5600	0.5600	0.5600	0.5600	-46.667%	2	633	+67.857%
2026-07-21	1.0500	1.0500	1.0500	1.0500	+26.506%	1	633	-10.476%
2026-07-17	0.8000	0.8300	0.8000	0.8300	-7.778%	12	634	+13.253%
2026-07-16	0.9000	0.9000	0.9000	0.9000	-18.182%	11	642	+4.444%
2026-07-14	1.0200	1.1000	1.0200	1.1000	+5.769%	30	642	-14.545%
2026-07-10	1.1300	1.1300	0.9900	1.0400	-16.129%	34	620	-9.615%
2026-07-09	1.2400	1.2400	1.2400	1.2400	-6.767%	1	640	-24.194%
2026-07-08	1.3000	1.3300	1.3000	1.3300	-14.744%	9	641	-29.323%
2026-07-07	1.5600	1.5600	1.5600	1.5600	-17.895%	1	641	-39.744%
2026-07-06	1.5000	1.9000	1.5000	1.9000	+5.556%	9	641	-50.526%
2026-07-02	1.8000	2.0200	1.8000	1.8000	+16.129%	14	643	-47.778%
2026-07-01	1.4700	1.5500	1.4700	1.5500	+46.226%	6	643	-39.355%
2026-06-29	1.1500	1.1500	0.8400	1.0600	-5.357%	107	644	-11.321%
2026-06-26	1.1900	1.1900	1.1200	1.1200	-20.000%	3	649	-16.071%
2026-06-25	1.5000	1.5000	1.4000	1.4000	-13.580%	6	650	-32.857%
2026-06-24	1.8000	1.8000	1.5900	1.6200	-32.218%	4	650	-41.975%
2026-06-22	3.0000	3.0000	2.3700	2.3900	-32.676%	27	651	-60.669%
2026-06-17	3.5500	3.5500	3.5500	3.5500	-11.250%	1	633	-73.521%
2026-06-16	4.4500	4.5500	4.0000	4.0000	-25.926%	7	633	-76.500%
2026-06-15	5.4700	5.4700	5.0700	5.4000	+30.120%	7	633	-82.593%
2026-06-12	3.7500	4.7000	3.7500	4.1500	+41.638%	4	632	-77.349%
2026-06-11	3.3500	3.3500	2.9300	2.9300	-16.286%	15	632	-67.918%
2026-06-10	3.9900	4.0000	3.5000	3.5000	-17.647%	166	647	-73.143%
2026-06-09	4.3500	4.3500	4.2500	4.2500	-19.811%	3	517	-77.882%
2026-06-08	5.3000	5.3000	5.3000	5.3000	+15.974%	1	519	-82.264%
2026-06-05	5.0000	5.0000	4.4000	4.5700	-23.833%	33	519	-79.431%
2026-06-04	5.9500	6.0500	5.6700	6.0000	+3.093%	26	506	-84.333%
2026-06-03	7.1000	7.1000	5.8200	5.8200	-18.028%	14	518	-83.849%
2026-06-02	7.8900	7.8900	7.1000	7.1000	-31.068%	17	510	-86.761%
2026-06-01	9.2500	10.3000	9.2000	10.3000	-14.167%	14	510	-90.874%
2026-05-29	9.0500	12.0000	9.0500	12.0000	+23.330%	19	513	-92.167%
2026-05-28	8.0500	9.9000	7.6700	9.7300	+1.038%	88	501	-90.339%
2026-05-27	10.4000	10.4000	9.6300	9.6300	-16.623%	29	471	-90.239%
2026-05-22	11.8000	11.8000	11.5500	11.5500	-15.074%	15	482	-91.861%
2026-05-18	14.5700	14.5700	13.6000	13.6000	-26.999%	232	487	-93.088%
2026-05-15	19.9700	19.9700	17.9300	18.6300	-26.159%	65	487	-94.954%
2026-05-14	18.7000	25.3000	18.7000	25.2300	+20.143%	16	529	-96.274%
2026-05-12	24.0600	24.0600	20.0300	21.0000	-22.794%	168	528	-95.524%
2026-05-11	21.7200	27.2000	21.7200	27.2000	+20.889%	6	528	-96.544%
2026-05-08	22.5000	22.5000	22.5000	22.5000	+17.801%	1	506	-95.822%
2026-05-07	21.9000	21.9000	19.0000	19.1000	-13.221%	8	507	-95.079%
2026-05-06	22.0100	22.0100	22.0100	22.0100	-9.162%	1	500	-95.729%
2026-05-05	24.6500	24.6500	23.2500	24.2300	+6.599%	9	500	-96.121%
2026-05-04	21.4500	22.7300	20.7000	22.7300	+71.418%	6	498	-95.864%
2026-04-29	13.3100	13.3100	13.2600	13.2600	-12.475%	2	498	-92.911%
2026-04-28	16.4500	16.4500	15.1000	15.1500	-15.833%	46	497	-93.795%
2026-04-27	18.0000	18.0000	18.0000	18.0000	-4.000%	1	492	-94.778%
2026-04-24	18.3400	18.8400	18.1000	18.7500	-4.092%	28	491	-94.987%
2026-04-23	22.6000	22.6000	19.5500	19.5500	-15.696%	4	511	-95.192%
2026-04-22	17.5000	23.1900	17.5000	23.1900	+37.872%	7	514	-95.947%
2026-04-21	16.8200	16.8200	16.8200	16.8200	-7.072%	1	517	-94.411%
2026-04-20	16.3700	18.3300	16.3700	18.1000	+8.970%	47	517	-94.807%
2026-04-17	11.9000	18.3000	11.9000	16.6100	+79.568%	31	527	-94.341%
2026-04-16	9.2500	9.2500	9.2500	9.2500	+3.352%	1	524	-89.838%
2026-04-15	7.8000	8.9500	7.8000	8.9500	+7.186%	22	523	-89.497%
2026-04-14	8.9000	8.9000	8.3500	8.3500	+34.677%	5	518	-88.743%
2026-04-13	5.5900	6.2000	5.5900	6.2000	-0.800%	8	515	-84.839%
2026-04-10	6.2000	6.2500	6.2000	6.2500	-1.264%	2	518	-84.960%
2026-04-09	5.7000	6.4000	5.6000	6.3300	+4.283%	49	517	-85.150%
2026-04-08	6.7000	6.7000	5.8700	6.0700	+2.881%	26	540	-84.514%
2026-04-07	6.5000	6.5000	5.7500	5.9000	-9.924%	56	548	-84.068%
2026-04-06	6.1600	6.6500	6.1200	6.5500	+16.964%	16	511	-85.649%
2026-04-02	5.5600	5.6000	5.5600	5.6000	-8.943%	5	513	-83.214%
2026-04-01	6.3000	6.5000	6.1500	6.1500	-2.381%	21	513	-84.715%
2026-03-31	6.4000	6.4700	5.9000	6.3000	-12.378%	69	500	-85.079%
2026-03-27	7.3900	7.3900	7.1900	7.1900	-19.575%	2	435	-86.926%
2026-03-26	9.6500	9.6800	8.9400	8.9400	-10.151%	5	434	-89.485%
2026-03-25	10.6600	10.7500	9.9500	9.9500	+3.538%	10	434	-90.553%
2026-03-24	9.5900	9.6100	9.5900	9.6100	-2.337%	4	430	-90.219%
2026-03-23	10.1000	10.1000	9.1000	9.8400	-3.054%	7	430	-90.447%
2026-03-20	10.3000	10.3000	10.0500	10.1500	+2.010%	13	431	-90.739%
2026-03-19	9.9000	9.9500	9.9000	9.9500	-13.778%	40	433	-90.553%
2026-03-18	11.9000	11.9000	11.3900	11.5400	-10.888%	61	442	-91.854%
2026-03-17	12.9500	12.9500	12.9500	12.9500	0.000%	1	476	-92.741%
2026-03-16	13.5500	13.5500	12.9500	12.9500	+10.213%	2	476	-92.741%
2026-03-13	12.5000	13.7500	11.7500	11.7500	0.000%	52	476	-92.000%
2026-03-11	11.6500	12.2500	11.2500	11.7500	-6.075%	75	443	-92.000%
2026-03-10	13.1000	13.1300	12.3000	12.5100	+4.250%	21	460	-92.486%
2026-03-09	12.8700	12.8700	11.9900	12.0000	+3.896%	109	455	-92.167%
2026-03-06	11.6400	11.6400	11.5400	11.5500	-11.222%	4	477	-91.861%
2026-03-05	15.5000	15.5000	13.0100	13.0100	-18.688%	9	476	-92.775%
2026-03-04	15.0000	16.0300	14.9400	16.0000	+39.130%	39	473	-94.125%
2026-03-03	11.6500	11.6500	11.5000	11.5000	-14.815%	35	454	-91.826%
2026-03-02	12.5000	14.2900	12.5000	13.5000	+21.622%	7	463	-93.037%
2026-02-27	11.5000	11.5000	11.0700	11.1000	-7.500%	5	460	-91.532%
2026-02-26	11.7000	12.0000	11.3000	12.0000	-10.448%	58	457	-92.167%
2026-02-25	10.3500	13.6700	10.3500	13.4000	+27.985%	7	464	-92.985%
2026-02-24	10.0000	10.5800	9.8800	10.4700	-0.286%	924	464	-91.022%
2026-02-23	10.5000	10.5000	10.5000	10.5000	-14.425%	10	13	-91.048%
2026-02-20	12.5000	12.5900	12.0400	12.2700	0.000%	6	3	-92.339%