Dark

MSTR20260918C105
MSTR Sep 18 2026 105.00 Call (MSTR260918C00105000)
option OPRA

EOD

Aug 20, 2026

13.70+63.095%(+5.30)399

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.8500	14.5200	11.0000	13.7000	+63.095%	399	5,216	0.000%
2026-08-19	3.9500	10.3000	3.5000	8.4000	+143.478%	2,165	5,372	+63.095%
2026-08-18	4.6000	5.2500	3.4500	3.4500	-34.160%	1,316	5,369	+297.101%
2026-08-17	3.7000	5.6000	3.7000	5.2400	+45.556%	1,203	4,753	+161.450%
2026-08-14	4.7600	4.7600	3.2500	3.6000	-33.945%	398	4,520	+280.556%
2026-08-13	4.5000	6.2000	4.4000	5.4500	+18.478%	960	4,498	+151.376%
2026-08-12	5.8300	6.0000	4.5500	4.6000	-14.019%	812	4,531	+197.826%
2026-08-11	5.9500	6.8500	5.1000	5.3500	-13.008%	617	4,104	+156.075%
2026-08-10	7.4000	7.8700	5.8000	6.1500	-21.154%	672	4,077	+122.764%
2026-08-07	8.0900	10.6500	6.2500	7.8000	+25.201%	1,107	4,007	+75.641%
2026-08-06	6.1500	7.2000	6.0000	6.2300	-19.613%	83	3,707	+119.904%
2026-08-05	7.1500	8.1000	7.0700	7.7500	+3.471%	277	3,660	+76.774%
2026-08-04	5.9000	7.4900	5.8500	7.4900	+17.953%	307	3,603	+82.911%
2026-08-03	5.5000	7.0000	5.4500	6.3500	+1.600%	354	3,490	+115.748%
2026-07-31	6.7000	7.0000	5.1000	6.2500	-26.297%	198	3,548	+119.200%
2026-07-30	7.4000	8.5300	7.4000	8.4800	+20.798%	135	3,499	+61.557%
2026-07-29	8.8000	10.0000	7.0200	7.0200	-12.795%	2,778	3,464	+95.157%
2026-07-28	8.2500	9.0500	7.5000	8.0500	-17.266%	356	892	+70.186%
2026-07-27	7.7500	10.0500	7.7500	9.7300	+36.084%	124	821	+40.802%
2026-07-24	6.8600	7.5500	6.4500	7.1500	-16.374%	44	792	+91.608%
2026-07-23	10.0000	10.0000	7.9900	8.5500	-24.000%	118	785	+60.234%
2026-07-22	11.7700	11.8400	10.4900	11.2500	-11.765%	126	795	+21.778%
2026-07-21	12.2000	13.8900	11.6200	12.7500	+20.853%	247	855	+7.451%
2026-07-20	9.5500	11.7700	9.5500	10.5500	+10.125%	98	828	+29.858%
2026-07-17	8.4300	9.8500	8.1800	9.5800	-5.616%	79	876	+43.006%
2026-07-16	11.0000	11.0000	9.6300	10.1500	-9.213%	15	870	+34.975%
2026-07-15	13.9500	13.9500	11.1800	11.1800	-4.851%	102	868	+22.540%
2026-07-14	11.0900	12.2000	11.0000	11.7500	+30.556%	167	800	+16.596%
2026-07-13	8.8500	9.8000	8.8500	9.0000	-13.545%	134	728	+52.222%
2026-07-10	12.9400	13.0000	10.3000	10.4100	-4.055%	166	772	+31.604%
2026-07-09	11.0000	12.1500	10.8500	10.8500	-6.466%	130	733	+26.267%
2026-07-08	11.8000	11.9500	11.0000	11.6000	-15.636%	116	649	+18.103%
2026-07-07	15.5000	16.8000	13.5000	13.7500	-13.793%	45	615	-0.364%
2026-07-06	13.5000	17.6500	13.5000	15.9500	+2.970%	220	609	-14.107%
2026-07-02	14.5100	17.5500	14.5100	15.4900	+16.906%	249	355	-11.556%
2026-07-01	12.8000	14.3000	12.3800	13.2500	+50.568%	75	355	+3.396%
2026-06-30	8.6100	9.6000	8.3500	8.8000	-24.979%	88	354	+55.682%
2026-06-29	9.4500	12.2100	8.2500	11.7300	+43.049%	150	310	+16.795%
2026-06-26	8.5000	9.7500	8.2000	8.2000	-13.684%	143	231	+67.073%
2026-06-25	12.3500	12.3500	9.5000	9.5000	-27.203%	69	244	+44.211%
2026-06-24	15.8500	15.8500	12.1000	13.0500	-23.235%	172	199	+4.981%
2026-06-23	18.1400	18.1400	16.3000	17.0000	-10.053%	12	90	-19.412%
2026-06-22	26.4700	26.4700	18.9000	18.9000	-10.511%	12	87	-27.513%
2026-06-18	23.9000	23.9000	20.3500	21.1200	-30.481%	75	55	-35.133%
2026-06-16	30.3800	30.3800	30.3800	30.3800	-16.995%	2	55	-54.905%
2026-06-15	39.4000	39.4000	36.6000	36.6000	+16.896%	5	56	-62.568%
2026-06-12	33.4500	33.4500	31.1900	31.3100	+21.216%	41	56	-56.244%
2026-06-11	25.9000	25.9000	25.8300	25.8300	-6.311%	3	31	-46.961%
2026-06-09	27.5700	27.5700	27.5700	27.5700	-20.548%	2	30	-50.308%
2026-06-08	34.7000	34.7000	34.7000	34.7000	+25.045%	1	28	-60.519%
2026-06-05	28.9100	28.9100	27.7500	27.7500	-28.937%	3	29	-50.631%
2026-06-04	39.0500	39.0500	39.0500	39.0500	-6.624%	1	29	-64.917%
2026-06-02	42.2200	42.2200	41.8200	41.8200	-31.778%	12	28	-67.241%
2026-05-22	61.3000	61.3000	61.3000	61.3000	-32.719%	1	24	-77.651%
2026-05-14	91.1100	91.1100	91.1100	91.1100	+5.232%	1	25	-84.963%
2026-05-05	86.7500	86.7500	86.5800	86.5800	+17.095%	2	25	-84.176%
2026-04-24	73.9400	73.9400	73.9400	73.9400	+1.552%	2	25	-81.471%
2026-04-17	74.6700	74.6700	72.8100	72.8100	+56.918%	2	26	-81.184%
2026-04-16	46.5500	46.5500	46.4000	46.4000	+2.655%	2	27	-70.474%
2026-04-15	45.3000	45.3000	45.2000	45.2000	-6.534%	2	27	-69.690%
2026-04-14	48.3600	48.3600	48.3600	48.3600	+43.246%	1	27	-71.671%
2026-03-31	33.7600	33.7600	33.7600	33.7600	-13.169%	1	27	-59.419%
2026-03-27	41.7500	41.7500	38.8800	38.8800	-18.661%	2	28	-64.763%
2026-03-26	47.8000	47.8000	47.8000	47.8000	-7.148%	1	27	-71.339%
2026-03-25	51.4700	51.4800	51.4700	51.4800	+6.716%	2	26	-73.388%
2026-03-23	48.2400	48.2400	48.2400	48.2400	+2.247%	1	27	-71.600%
2026-03-20	47.1800	47.1800	47.1800	47.1800	-4.417%	1	26	-70.962%
2026-03-19	46.6500	49.3700	46.6000	49.3600	-5.441%	4	25	-72.245%
2026-03-18	52.3000	52.3000	52.2000	52.2000	-11.073%	10	22	-73.755%
2026-03-17	57.1500	58.7000	57.1500	58.7000	+8.103%	17	19	-76.661%
2026-03-16	54.2500	54.3000	54.2500	54.3000	-2.688%	2	11	-74.770%
2026-03-13	55.8000	55.8000	55.8000	55.8000	-6.486%	1	12	-75.448%
2026-03-04	59.6700	59.6700	59.6700	59.6700	+34.574%	1	12	-77.040%
2026-02-27	44.3900	44.3900	44.3400	44.3400	-5.458%	2	12	-69.102%
2026-02-20	46.9500	46.9500	46.9000	46.9000	-2.636%	6	11	-70.789%
2026-02-13	47.1600	48.1700	47.1600	48.1700	+14.418%	4	13	-71.559%
2026-02-12	42.1400	42.1400	41.9500	42.1000	-16.501%	4	13	-67.458%
2026-02-10	52.5500	52.5500	50.4200	50.4200	-4.868%	11	12	-72.828%
2026-02-09	49.6300	53.0000	49.6300	53.0000	+6.000%	11	18	-74.151%
2026-02-06	50.0000	50.0000	50.0000	50.0000	+35.833%	1	11	-72.600%
2026-02-05	38.7000	38.7000	36.8100	36.8100	-17.688%	2	12	-62.782%
2026-02-03	44.7200	44.7200	44.7200	44.7200	-15.971%	1	12	-69.365%
2026-02-02	53.2200	53.2200	53.2200	53.2200	-9.150%	1	11	-74.258%
2026-01-30	58.5800	58.5800	58.5800	58.5800	+8.241%	1	10	-76.613%
2026-01-29	53.7000	54.1200	53.7000	54.1200	-35.263%	2	10	-74.686%
2026-01-15	83.6000	83.6000	83.6000	83.6000	-3.797%	1	9	-83.612%
2026-01-14	86.9000	86.9000	86.9000	86.9000	+8.354%	1	8	-84.235%
2026-01-07	80.3000	80.3000	80.2000	80.2000	+5.735%	2	7	-82.918%
2025-12-01	77.1000	77.1000	75.8500	75.8500	0.000%	6	6	-81.938%