Dark

MSTR20260918C100
MSTR Sep 18 2026 100.00 Call (MSTR260918C00100000)
option OPRA

EOD

Aug 20, 2026

16.80+54.128%(+5.90)747

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.4500	18.2500	13.8500	16.8000	+54.128%	747	36,881	0.000%
2026-08-19	5.3500	13.0000	5.3400	10.9000	+134.409%	6,156	37,116	+54.128%
2026-08-18	6.1000	7.0500	4.6400	4.6500	-33.949%	1,658	37,271	+261.290%
2026-08-17	4.9500	7.5000	4.9500	7.0400	+41.650%	1,914	36,840	+138.636%
2026-08-14	5.6000	5.9500	4.5000	4.9700	-30.972%	829	36,771	+238.028%
2026-08-13	6.0000	8.2000	5.8300	7.2000	+18.033%	1,764	36,562	+133.333%
2026-08-12	7.7300	7.8500	6.1000	6.1000	-14.085%	1,525	36,811	+175.410%
2026-08-11	8.1500	8.8500	6.7000	7.1000	-12.346%	922	36,825	+136.620%
2026-08-10	9.7500	10.0500	7.6000	8.1000	-19.000%	654	36,627	+107.407%
2026-08-07	10.7000	13.2000	8.1900	10.0000	+21.951%	1,193	36,559	+68.000%
2026-08-06	8.1700	9.1900	7.6500	8.2000	-13.228%	936	36,549	+104.878%
2026-08-05	9.5000	10.0000	8.5000	9.4500	-1.563%	443	36,551	+77.778%
2026-08-04	7.5000	9.6000	7.5000	9.6000	+17.791%	562	36,432	+75.000%
2026-08-03	7.0500	8.7000	6.9500	8.1500	-1.212%	562	36,450	+106.135%
2026-07-31	8.3000	8.7600	6.4000	8.2500	-20.520%	1,248	36,341	+103.636%
2026-07-30	9.4000	10.6500	9.2100	10.3800	+19.310%	400	35,322	+61.850%
2026-07-29	10.2000	12.0800	8.7000	8.7000	-13.861%	233	35,306	+93.103%
2026-07-28	9.9600	11.2500	8.9100	10.1000	-14.043%	315	35,296	+66.337%
2026-07-27	9.7500	12.0500	9.5500	11.7500	+36.628%	2,553	35,164	+42.979%
2026-07-24	9.3000	9.3100	8.0000	8.6000	-13.568%	236	33,371	+95.349%
2026-07-23	11.7800	11.7800	9.3000	9.9500	-27.372%	156	33,348	+68.844%
2026-07-22	13.9500	14.4000	12.4000	13.7000	-8.484%	51	33,283	+22.628%
2026-07-21	14.3200	16.7500	13.8000	14.9700	+19.760%	207	33,265	+12.224%
2026-07-20	11.8500	14.3900	11.4000	12.5000	+10.035%	152	33,288	+34.400%
2026-07-17	10.0000	11.7000	9.5500	11.3600	-0.351%	307	33,284	+47.887%
2026-07-16	13.0000	13.0000	11.2000	11.4000	-15.556%	700	33,296	+47.368%
2026-07-15	15.2500	16.1000	12.9700	13.5000	-3.571%	250	33,464	+24.444%
2026-07-14	12.5400	14.2500	12.1500	14.0000	+24.555%	761	33,483	+20.000%
2026-07-13	11.1000	11.7000	10.2500	11.2400	-8.618%	220	33,195	+49.466%
2026-07-10	14.8000	15.6000	11.8000	12.3000	-1.205%	895	33,162	+36.585%
2026-07-09	13.1000	14.3000	12.4500	12.4500	-6.250%	145	32,416	+34.940%
2026-07-08	13.6500	14.1000	12.6000	13.2800	-14.763%	498	32,367	+26.506%
2026-07-07	17.6000	19.0000	15.5000	15.5800	-13.203%	1,892	32,177	+7.831%
2026-07-06	14.8000	20.1000	14.5000	17.9500	+1.013%	29,287	30,520	-6.407%
2026-07-02	17.0000	19.4000	16.1500	17.7700	+25.317%	378	1,410	-5.459%
2026-07-01	9.9500	16.5500	9.9500	14.1800	+28.909%	178	1,410	+18.477%
2026-06-30	10.0000	11.2500	9.5000	11.0000	-17.603%	441	1,432	+52.727%
2026-06-29	10.7500	14.2000	8.9500	13.3500	+38.342%	472	1,346	+25.843%
2026-06-26	10.0000	11.6000	9.3500	9.6500	-11.711%	648	1,290	+74.093%
2026-06-25	13.4700	13.6900	10.9300	10.9300	-24.621%	556	1,009	+53.705%
2026-06-24	17.5000	17.5000	13.7500	14.5000	-22.790%	326	843	+15.862%
2026-06-23	20.1000	21.0000	18.6200	18.7800	-12.854%	18	662	-10.543%
2026-06-22	27.8000	27.8000	21.5500	21.5500	-9.492%	89	657	-22.042%
2026-06-18	25.5000	26.2100	23.1000	23.8100	-14.964%	126	597	-29.441%
2026-06-17	30.0000	30.0000	28.0000	28.0000	-17.037%	11	597	-40.000%
2026-06-16	34.2100	34.2100	33.7500	33.7500	-15.898%	4	597	-50.222%
2026-06-15	42.8000	42.8000	40.1300	40.1300	+20.873%	6	595	-58.136%
2026-06-12	30.1200	33.9700	30.1200	33.2000	+22.963%	169	600	-49.398%
2026-06-11	28.0000	28.0000	27.0000	27.0000	-13.295%	3	635	-37.778%
2026-06-10	32.1700	32.1700	31.1400	31.1400	+3.524%	3	632	-46.050%
2026-06-09	33.8900	33.8900	28.5000	30.0800	-22.012%	36	634	-44.149%
2026-06-08	36.5300	38.7500	36.5000	38.5700	+18.860%	18	630	-56.443%
2026-06-05	35.4400	35.4400	30.7900	32.4500	-15.052%	527	629	-48.228%
2026-06-04	40.0000	40.0000	38.2000	38.2000	-3.291%	6	215	-56.021%
2026-06-03	43.4500	43.4500	39.5000	39.5000	-11.296%	3	211	-57.468%
2026-06-02	48.5000	48.5000	44.5300	44.5300	-33.843%	24	212	-62.273%
2026-05-26	67.3100	67.3100	67.3100	67.3100	-6.384%	1	201	-75.041%
2026-05-20	71.9000	71.9000	71.9000	71.9000	-1.128%	1	201	-76.634%
2026-05-18	72.7200	72.7200	72.7200	72.7200	-23.597%	1	201	-76.898%
2026-05-14	95.1800	95.1800	95.1800	95.1800	-4.820%	6	201	-82.349%
2026-05-11	90.3000	100.0000	90.3000	100.0000	+16.212%	2	195	-83.200%
2026-05-08	86.0500	86.0500	86.0500	86.0500	-6.467%	3	195	-80.476%
2026-05-05	92.7500	92.9000	92.0000	92.0000	+27.601%	7	192	-81.739%
2026-04-30	72.1000	72.1000	72.1000	72.1000	+8.503%	100	199	-76.699%
2026-04-29	66.9000	66.9000	66.4500	66.4500	-16.415%	2	280	-74.718%
2026-04-23	82.0500	82.0500	79.5000	79.5000	-7.007%	4	280	-78.868%
2026-04-22	87.4500	87.4500	83.6100	85.4900	+15.216%	13	279	-80.349%
2026-04-21	76.3500	76.3500	74.2000	74.2000	-3.297%	2	273	-77.358%
2026-04-20	76.7300	76.7300	76.7300	76.7300	+3.465%	1	271	-78.105%
2026-04-17	64.4100	78.6700	64.4100	74.1600	+41.338%	41	271	-77.346%
2026-04-16	51.9000	52.5500	51.0200	52.4700	-1.465%	40	257	-67.982%
2026-04-15	48.7500	53.2500	48.7500	53.2500	+11.448%	2	265	-68.451%
2026-04-14	50.0000	53.2500	47.7800	47.7800	+12.822%	33	266	-64.839%
2026-04-10	42.2000	42.3500	42.2000	42.3500	-2.126%	2	234	-60.331%
2026-04-09	41.7000	43.8900	41.7000	43.2700	+2.779%	42	234	-61.174%
2026-04-08	42.7300	42.7300	41.9500	42.1000	+0.621%	50	201	-60.095%
2026-04-06	39.2000	41.8400	39.1000	41.8400	+12.473%	35	231	-59.847%
2026-04-02	37.2000	37.2000	37.2000	37.2000	-2.541%	3	218	-54.839%
2026-03-31	38.6000	38.6000	36.3300	38.1700	-4.336%	9	218	-55.986%
2026-03-30	43.9500	43.9500	39.9000	39.9000	-6.118%	64	216	-57.895%
2026-03-27	44.1700	44.1700	41.3000	42.5000	-18.955%	66	199	-60.471%
2026-03-25	55.8000	55.8000	52.4400	52.4400	+0.653%	4	137	-67.963%
2026-03-23	52.1000	52.1000	52.1000	52.1000	+2.640%	13	134	-67.754%
2026-03-19	50.7600	50.7600	50.7600	50.7600	-8.705%	4	144	-66.903%
2026-03-18	55.6500	55.6500	55.6000	55.6000	-10.178%	10	146	-69.784%
2026-03-17	63.0000	63.0000	61.9000	61.9000	+5.093%	6	141	-72.859%
2026-03-16	58.7000	58.9000	58.7000	58.9000	+6.318%	22	138	-71.477%
2026-03-13	55.4000	55.4000	55.4000	55.4000	+6.538%	1	139	-69.675%
2026-03-12	51.0000	52.0000	51.0000	52.0000	-16.667%	2	140	-67.692%
2026-03-04	62.4000	62.4000	62.4000	62.4000	+14.223%	1	140	-73.077%
2026-03-02	49.1100	54.6300	49.1100	54.6300	+15.619%	42	140	-69.248%
2026-02-27	47.2500	47.2500	47.2500	47.2500	-12.532%	2	106	-64.444%
2026-02-25	52.9000	54.0200	52.9000	54.0200	+21.175%	6	110	-68.900%
2026-02-23	44.9200	44.9200	44.5700	44.5800	-9.976%	57	110	-62.315%
2026-02-20	49.5200	49.5200	49.5200	49.5200	+12.418%	1	105	-66.074%
2026-02-19	44.3500	44.3500	44.0500	44.0500	-1.564%	40	104	-61.862%
2026-02-12	44.7800	44.7800	44.6400	44.7500	-5.511%	12	105	-62.458%
2026-02-11	48.3000	48.3000	47.3600	47.3600	-16.251%	8	100	-64.527%
2026-02-10	56.5500	56.5500	56.5500	56.5500	+2.818%	10	96	-70.292%
2026-02-09	50.5400	56.5000	50.5400	55.0000	+3.774%	59	96	-69.455%
2026-02-06	45.0000	53.0800	45.0000	53.0000	+40.509%	6	70	-68.302%
2026-02-05	42.8800	42.8800	37.7100	37.7200	-15.653%	16	72	-55.461%
2026-02-04	48.7500	48.7500	44.7200	44.7200	-5.654%	2	61	-62.433%
2026-02-03	49.1200	49.1200	47.4000	47.4000	-17.306%	11	62	-64.557%
2026-02-02	59.0000	59.0000	57.0000	57.3200	-10.438%	4	64	-70.691%
2026-01-30	58.6600	64.0000	58.6600	64.0000	+10.345%	7	64	-73.750%
2026-01-29	58.7100	58.7100	58.0000	58.0000	-22.924%	2	59	-71.034%
2026-01-22	75.2500	75.2500	75.2500	75.2500	-0.660%	2	59	-77.674%
2026-01-20	77.0000	77.0000	75.7500	75.7500	+4.339%	4	57	-77.822%
2026-01-09	72.6000	72.6000	72.6000	72.6000	-11.893%	1	53	-76.860%
2026-01-08	82.4000	82.4000	82.4000	82.4000	+3.713%	1	52	-79.612%
2026-01-07	78.5800	79.4500	78.5800	79.4500	+9.586%	4	53	-78.855%
2026-01-06	72.5000	72.5000	72.5000	72.5000	-9.511%	3	53	-76.828%
2026-01-05	79.2500	80.1200	79.2500	80.1200	+8.992%	3	47	-79.031%
2025-12-29	73.5200	73.5200	73.5100	73.5100	-0.068%	4	47	-77.146%
2025-12-24	73.5600	73.5600	73.5600	73.5600	-32.090%	1	52	-77.162%
2025-12-09	108.3200	108.3200	108.3200	108.3200	+3.904%	1	52	-84.490%
2025-12-04	104.2500	104.2500	104.2500	104.2500	+3.167%	4	52	-83.885%
2025-12-03	100.4000	101.0500	100.4000	101.0500	+2.071%	19	48	-83.375%
2025-12-02	98.0000	99.0000	98.0000	99.0000	+14.491%	9	29	-83.030%
2025-11-24	86.7700	86.7700	86.3500	86.4700	-56.567%	10	20	-80.571%
2025-10-22	207.5500	207.5500	199.0900	199.0900	-5.060%	9	14	-91.562%
2025-10-15	209.7000	209.7000	209.7000	209.7000	-7.015%	5	19	-91.989%
2025-10-10	225.5200	225.5200	225.5200	225.5200	-16.905%	5	14	-92.551%
2025-10-06	271.4000	271.4000	271.4000	271.4000	+10.753%	5	15	-93.810%
2025-09-22	245.0500	245.0500	245.0500	245.0500	-2.297%	1	10	-93.144%
2025-09-19	249.7700	250.8100	249.7600	250.8100	-3.162%	5	10	-93.302%
2025-09-18	259.0000	259.0000	259.0000	259.0000	-10.834%	1	5	-93.514%
2025-08-06	290.4700	290.4700	290.4700	290.4700	0.000%	5	5	-94.216%