Dark

MSTR20261016C250
MSTR Oct 16 2026 250.00 Call (MSTR261016C00250000)
option OPRA

EOD

Aug 20, 2026

0.5800+93.333%(+0.2800)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5600	0.7100	0.4800	0.5800	+93.333%	63	910	0.000%
2026-08-19	0.3000	0.4600	0.3000	0.3000	+15.385%	113	900	+93.333%
2026-08-18	0.2600	0.2600	0.2600	0.2600	+44.444%	1	861	+123.077%
2026-08-17	0.2200	0.2200	0.1500	0.1800	0.000%	9	860	+222.222%
2026-08-14	0.1800	0.1800	0.1800	0.1800	-5.263%	2	851	+222.222%
2026-08-13	0.1900	0.1900	0.1900	0.1900	-13.636%	1	851	+205.263%
2026-08-12	0.2500	0.2500	0.1500	0.2200	-4.348%	39	850	+163.636%
2026-08-11	0.2300	0.2300	0.2300	0.2300	-32.353%	96	885	+152.174%
2026-08-10	0.3400	0.3400	0.3400	0.3400	+13.333%	1	898	+70.588%
2026-08-07	0.3000	0.3300	0.2500	0.3000	+25.000%	144	898	+93.333%
2026-08-06	0.2400	0.2400	0.2400	0.2400	-31.429%	1	869	+141.667%
2026-08-05	0.2500	0.3500	0.2500	0.3500	+16.667%	69	870	+65.714%
2026-08-04	0.2800	0.3000	0.2800	0.3000	0.000%	12	808	+93.333%
2026-08-03	0.3000	0.3000	0.3000	0.3000	+11.111%	1	799	+93.333%
2026-07-31	0.3100	0.3100	0.2500	0.2700	-18.182%	28	798	+114.815%
2026-07-30	0.4000	0.4000	0.2900	0.3300	-15.385%	7	790	+75.758%
2026-07-29	0.3700	0.4000	0.3600	0.3900	-18.750%	77	788	+48.718%
2026-07-28	0.4800	0.4800	0.4800	0.4800	-4.000%	1	732	+20.833%
2026-07-27	0.4600	0.5000	0.4600	0.5000	+21.951%	7	731	+16.000%
2026-07-24	0.5100	0.5100	0.4100	0.4100	-41.429%	8	725	+41.463%
2026-07-22	0.7200	0.7200	0.7000	0.7000	-9.091%	2	724	-17.143%
2026-07-21	0.7700	0.7700	0.7700	0.7700	+8.451%	1	722	-24.675%
2026-07-20	0.6300	0.7100	0.5500	0.7100	+1.429%	3	722	-18.310%
2026-07-16	0.7500	0.7500	0.7000	0.7000	-17.647%	19	722	-17.143%
2026-07-15	0.8800	0.8800	0.8500	0.8500	-3.409%	35	737	-31.765%
2026-07-14	0.8200	0.8800	0.8200	0.8800	+4.762%	2	712	-34.091%
2026-07-10	1.0000	1.0000	0.8300	0.8400	-3.448%	13	711	-30.952%
2026-07-09	0.9700	0.9700	0.8700	0.8700	-13.000%	13	711	-33.333%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-28.571%	5	718	-42.000%
2026-07-07	1.4000	1.4000	1.4000	1.4000	-3.448%	5	723	-58.571%
2026-07-06	1.2900	1.5000	1.2900	1.4500	+3.571%	66	718	-60.000%
2026-07-02	1.2700	1.4100	1.2700	1.4000	+102.899%	14	718	-58.571%
2026-06-30	0.6900	0.6900	0.6900	0.6900	-28.866%	4	718	-15.942%
2026-06-29	0.9000	0.9700	0.6800	0.9700	+7.778%	101	721	-40.206%
2026-06-26	1.1000	1.1000	0.9000	0.9000	-16.667%	19	722	-35.556%
2026-06-25	1.3000	1.4100	1.0000	1.0800	-13.600%	51	729	-46.296%
2026-06-24	1.4500	1.5400	1.2500	1.2500	-43.182%	14	740	-53.600%
2026-06-22	2.3600	2.3600	2.2000	2.2000	+4.762%	55	739	-73.636%
2026-06-18	2.3100	2.3500	2.0800	2.1000	-14.980%	9	745	-72.381%
2026-06-17	2.7500	2.9600	2.4700	2.4700	-17.667%	7	745	-76.518%
2026-06-16	3.7000	3.7000	3.0000	3.0000	-26.829%	42	745	-80.667%
2026-06-15	3.6500	4.1000	3.6500	4.1000	+12.329%	52	749	-85.854%
2026-06-12	3.6500	3.6500	3.6500	3.6500	+40.385%	10	698	-84.110%
2026-06-11	2.6100	2.6100	2.6000	2.6000	-10.345%	17	688	-77.692%
2026-06-10	3.2000	3.2000	2.9000	2.9000	-3.974%	21	694	-80.000%
2026-06-09	4.3300	4.3300	3.0200	3.0200	-13.714%	12	673	-80.795%
2026-06-05	4.2000	4.3400	3.5000	3.5000	-26.316%	62	669	-83.429%
2026-06-04	4.8800	4.8800	4.4500	4.7500	-5.000%	33	674	-87.789%
2026-06-03	5.8800	5.8800	4.8800	5.0000	-9.910%	139	694	-88.400%
2026-06-02	6.0000	6.1000	5.4500	5.5500	-31.056%	273	629	-89.550%
2026-06-01	6.8900	8.3500	6.8900	8.0500	-13.441%	58	633	-92.795%
2026-05-29	7.0600	9.5000	7.0600	9.3000	+23.179%	46	638	-93.763%
2026-05-28	6.4500	7.8000	5.9800	7.5500	+0.667%	38	618	-92.318%
2026-05-27	8.0000	8.4200	7.5000	7.5000	-15.445%	52	602	-92.267%
2026-05-26	10.1000	10.1000	8.8700	8.8700	-4.624%	83	598	-93.461%
2026-05-22	10.1200	10.1200	9.1500	9.3000	-11.429%	9	619	-93.763%
2026-05-21	10.4500	10.5000	9.8800	10.5000	-7.080%	7	622	-94.476%
2026-05-20	11.2500	11.3000	11.2500	11.3000	-0.441%	5	622	-94.867%
2026-05-19	12.6500	12.6500	11.0000	11.3500	+2.160%	40	621	-94.890%
2026-05-18	11.8100	12.2800	10.9800	11.1100	-26.667%	134	621	-94.779%
2026-05-15	15.9000	15.9000	15.0000	15.1500	-21.340%	181	621	-96.172%
2026-05-14	15.3500	20.7000	15.3500	19.2600	+19.851%	76	773	-96.989%
2026-05-13	16.0000	16.0700	16.0000	16.0700	-0.802%	6	738	-96.391%
2026-05-12	21.3000	21.3000	16.2000	16.2000	-27.289%	45	738	-96.420%
2026-05-11	17.5000	22.2800	17.5000	22.2800	+24.818%	40	738	-97.397%
2026-05-08	17.1000	18.0700	15.9000	17.8500	+15.161%	10	735	-96.751%
2026-05-07	17.0000	17.1200	15.0800	15.5000	-10.560%	22	735	-96.258%
2026-05-06	19.0000	19.0000	17.3300	17.3300	-6.828%	10	736	-96.653%
2026-05-05	20.0000	20.3900	18.6000	18.6000	+0.054%	103	731	-96.882%
2026-05-04	17.5200	19.1100	16.7900	18.5900	+10.985%	292	755	-96.880%
2026-05-01	14.5000	16.7500	14.5000	16.7500	+36.179%	35	602	-96.537%
2026-04-30	11.0500	12.3000	11.0500	12.3000	+14.953%	3	602	-95.285%
2026-04-29	11.1500	11.1500	10.2000	10.7000	-15.748%	15	601	-94.579%
2026-04-28	13.0000	13.1000	11.4500	12.7000	-12.715%	139	603	-95.433%
2026-04-27	15.5000	15.5000	14.5500	14.5500	0.000%	2	633	-96.014%
2026-04-24	16.5400	16.5900	14.3500	14.5500	-7.325%	42	633	-96.014%
2026-04-23	17.8500	18.5000	15.7000	15.7000	-16.267%	56	633	-96.306%
2026-04-22	18.0000	20.1800	17.9400	18.7500	+40.135%	67	632	-96.907%
2026-04-21	15.3500	15.5600	13.3800	13.3800	-12.262%	120	657	-95.665%
2026-04-20	13.0000	15.2500	12.8000	15.2500	+9.712%	406	657	-96.197%
2026-04-17	10.7500	16.6300	10.7500	13.9000	+94.406%	397	374	-95.827%
2026-04-16	6.7500	7.1500	6.4000	7.1500	+3.324%	16	221	-91.888%
2026-04-15	6.0000	6.9200	6.0000	6.9200	+12.520%	26	214	-91.618%
2026-04-14	5.9200	6.9500	5.9200	6.1500	+30.573%	47	212	-90.569%
2026-04-13	4.3000	4.8200	4.3000	4.7100	+3.516%	101	179	-87.686%
2026-04-10	4.6400	4.7700	4.5500	4.5500	-3.191%	16	92	-87.253%
2026-04-09	4.3500	4.7000	4.3000	4.7000	+0.858%	29	76	-87.660%
2026-04-08	4.9600	4.9600	4.6500	4.6600	+2.418%	17	62	-87.554%
2026-04-07	4.4900	4.5500	4.4700	4.5500	-9.182%	80	51	-87.253%
2026-04-06	5.1000	5.1000	5.0100	5.0100	0.000%	11	11	-88.423%