Dark

MSTR20260918C110
MSTR Sep 18 2026 110.00 Call (MSTR260918C00110000)
option OPRA

EOD

Aug 20, 2026

11.10+68.182%(+4.50)1,867

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.4500	12.0000	8.6000	11.1000	+68.182%	1,867	4,321	0.000%
2026-08-19	2.9000	8.3000	2.8100	6.6000	+165.060%	3,786	4,559	+68.182%
2026-08-18	3.6000	3.8300	2.4900	2.4900	-36.480%	1,137	4,439	+345.783%
2026-08-17	2.6400	4.2000	2.6400	3.9200	+49.618%	883	3,896	+183.163%
2026-08-14	3.0000	3.6200	2.4000	2.6200	-39.770%	1,089	3,909	+323.664%
2026-08-13	3.2500	4.8000	3.2100	4.3500	+27.193%	752	3,742	+155.172%
2026-08-12	4.4500	4.5000	3.4000	3.4200	-16.585%	1,665	3,938	+224.561%
2026-08-11	4.6500	5.3500	3.8500	4.1000	-18.000%	383	4,329	+170.732%
2026-08-10	5.8500	6.2000	4.5500	5.0000	-18.699%	1,205	4,234	+122.000%
2026-08-07	6.6000	8.5500	4.8500	6.1500	+23.494%	4,919	4,271	+80.488%
2026-08-06	4.9000	5.7500	4.6700	4.9800	-18.092%	330	2,316	+122.892%
2026-08-05	5.4000	6.5000	5.2800	6.0800	+2.185%	548	2,109	+82.566%
2026-08-04	4.9000	5.9500	4.6000	5.9500	+20.202%	393	1,759	+86.555%
2026-08-03	4.3500	5.5000	4.2500	4.9500	-3.509%	276	1,545	+124.242%
2026-07-31	5.2500	5.5500	4.1000	5.1300	-25.328%	645	1,556	+116.374%
2026-07-30	5.9000	7.0200	5.9000	6.8700	+14.500%	219	1,888	+61.572%
2026-07-29	6.8500	8.0500	6.0000	6.0000	-12.409%	145	1,808	+85.000%
2026-07-28	6.1300	7.3000	6.1300	6.8500	-14.375%	50	1,784	+62.044%
2026-07-27	6.3000	8.0600	6.2600	8.0000	+33.333%	345	1,760	+38.750%
2026-07-24	6.2600	6.2600	5.2600	6.0000	-13.669%	151	1,535	+85.000%
2026-07-23	7.8500	7.8500	6.2500	6.9500	-26.455%	59	1,486	+59.712%
2026-07-22	9.7200	9.7200	8.8400	9.4500	-9.569%	70	1,492	+17.460%
2026-07-21	10.3000	11.9500	9.8600	10.4500	+17.416%	449	1,486	+6.220%
2026-07-20	8.0000	10.3000	8.0000	8.9000	+10.697%	220	1,574	+24.719%
2026-07-17	7.1500	8.0600	7.1100	8.0400	-1.951%	224	1,441	+38.060%
2026-07-16	8.4900	8.7000	8.0800	8.2000	-13.956%	88	1,276	+35.366%
2026-07-15	11.9500	12.0600	9.5300	9.5300	-6.569%	89	1,230	+16.474%
2026-07-14	9.3500	10.4500	9.3500	10.2000	+27.500%	260	1,186	+8.824%
2026-07-13	8.0100	8.4500	7.3000	8.0000	-9.091%	309	1,177	+38.750%
2026-07-10	11.3500	11.4900	8.8000	8.8000	-3.509%	35	1,100	+26.136%
2026-07-09	9.5600	10.7000	9.1200	9.1200	-9.524%	174	1,089	+21.711%
2026-07-08	10.1100	10.3200	9.6500	10.0800	-17.580%	122	963	+10.119%
2026-07-07	13.4500	14.6000	11.9000	12.2300	-11.697%	251	881	-9.240%
2026-07-06	10.9300	15.0000	10.9300	13.8500	+1.095%	290	783	-19.856%
2026-07-02	13.2800	15.4500	12.5500	13.7000	+23.982%	468	442	-18.978%
2026-07-01	10.0000	12.9000	10.0000	11.0500	+43.506%	62	442	+0.452%
2026-06-30	7.0000	8.1500	7.0000	7.7000	-23.762%	58	417	+44.156%
2026-06-29	7.7400	10.6600	6.5500	10.1000	+37.790%	266	400	+9.901%
2026-06-26	7.4600	8.5600	6.9700	7.3300	-10.610%	71	348	+51.432%
2026-06-25	12.0000	12.0000	8.0000	8.2000	-25.455%	133	341	+35.366%
2026-06-24	13.5700	13.8500	10.7000	11.0000	-23.875%	240	357	+0.909%
2026-06-23	16.0200	16.4300	14.3200	14.4500	-17.429%	43	225	-23.183%
2026-06-22	22.5000	23.2700	16.4500	17.5000	-13.366%	76	205	-36.571%
2026-06-18	21.3000	21.3000	18.2500	20.2000	-13.305%	110	162	-45.050%
2026-06-17	25.3000	25.3000	23.3000	23.3000	-26.845%	4	162	-52.361%
2026-06-16	31.8500	31.8500	31.8500	31.8500	-10.282%	6	162	-65.149%
2026-06-15	33.8600	35.5000	33.0000	35.5000	+42.399%	6	162	-68.732%
2026-06-11	24.4000	24.9300	21.2500	24.9300	+8.391%	8	164	-55.475%
2026-06-10	23.0000	23.0000	23.0000	23.0000	-1.709%	1	163	-51.739%
2026-06-09	23.6700	24.7000	23.4000	23.4000	-24.735%	9	162	-52.564%
2026-06-08	30.0000	31.1700	30.0000	31.0900	+19.028%	12	154	-64.297%
2026-06-05	29.0200	29.0200	25.9800	26.1200	-23.176%	23	153	-57.504%
2026-06-04	32.0000	34.0000	31.3500	34.0000	-30.256%	10	144	-67.353%
2026-06-01	48.7500	48.7500	48.7500	48.7500	+5.201%	1	144	-77.231%
2026-05-28	46.3400	46.3400	46.3400	46.3400	-19.268%	1	145	-76.047%
2026-05-22	57.4000	57.4000	57.4000	57.4000	-4.333%	1	145	-80.662%
2026-05-21	61.3500	61.3500	60.0000	60.0000	-7.763%	2	146	-81.500%
2026-05-20	65.0500	65.0500	65.0500	65.0500	+3.336%	1	146	-82.936%
2026-05-19	62.9500	62.9500	62.9500	62.9500	-22.770%	1	145	-82.367%
2026-05-08	81.5100	81.5100	81.5100	81.5100	-3.045%	1	145	-86.382%
2026-05-05	84.0700	84.0700	84.0700	84.0700	+6.418%	1	145	-86.797%
2026-05-04	79.0000	79.0000	79.0000	79.0000	+9.722%	5	146	-85.949%
2026-05-01	70.5000	72.0000	70.5000	72.0000	+15.016%	3	148	-84.583%
2026-04-28	62.4500	62.6000	62.4500	62.6000	-8.225%	2	148	-82.268%
2026-04-27	68.2100	68.2100	68.2100	68.2100	-12.551%	6	148	-83.727%
2026-04-22	76.0000	80.0000	76.0000	78.0000	+16.331%	8	148	-85.769%
2026-04-21	68.4000	68.4000	67.0500	67.0500	+3.472%	7	146	-83.445%
2026-04-20	64.8000	64.8000	64.8000	64.8000	-2.483%	2	141	-82.870%
2026-04-17	66.3500	66.4500	66.3500	66.4500	+56.685%	2	141	-83.296%
2026-04-14	42.4100	42.4100	42.4100	42.4100	+19.904%	5	141	-73.827%
2026-04-10	35.3700	35.3700	35.3700	35.3700	+4.183%	2	146	-68.617%
2026-04-06	33.4000	34.0000	33.4000	33.9500	+10.263%	24	145	-67.305%
2026-04-02	29.3600	30.7900	29.3600	30.7900	-11.903%	8	134	-63.949%
2026-04-01	34.9500	34.9500	34.9500	34.9500	-4.089%	1	134	-68.240%
2026-03-30	35.9500	36.4400	35.9500	36.4400	+0.886%	2	134	-69.539%
2026-03-27	36.7200	36.7200	35.9200	36.1200	-13.110%	7	135	-69.269%
2026-03-26	44.6500	44.6500	41.5000	41.5700	-8.878%	3	134	-73.298%
2026-03-25	46.3700	46.3700	45.6200	45.6200	+4.394%	2	133	-75.669%
2026-03-24	43.7000	43.7000	43.7000	43.7000	+0.645%	1	133	-74.600%
2026-03-20	43.4200	43.4200	43.4200	43.4200	-2.449%	1	133	-74.436%
2026-03-19	44.5100	44.5100	44.5100	44.5100	-12.554%	1	133	-75.062%
2026-03-13	50.2000	51.6600	50.2000	50.9000	+5.492%	103	133	-78.193%
2026-03-10	47.9500	48.2500	47.0000	48.2500	+2.660%	13	197	-76.995%
2026-03-09	47.0000	47.0000	47.0000	47.0000	+7.724%	1	195	-76.383%
2026-03-06	45.0300	45.0300	43.6300	43.6300	-10.959%	2	195	-74.559%
2026-03-02	46.5500	49.5000	46.5500	49.0000	+15.593%	41	195	-77.347%
2026-02-27	42.3900	42.3900	42.3900	42.3900	-0.353%	1	189	-73.815%
2026-02-26	45.7500	45.7500	42.5400	42.5400	+8.299%	3	188	-73.907%
2026-02-24	35.0000	39.2800	35.0000	39.2800	+2.052%	6	187	-71.741%
2026-02-23	39.3500	39.8500	38.4900	38.4900	-12.622%	21	182	-71.161%
2026-02-20	46.1400	46.1400	44.0500	44.0500	+9.170%	45	185	-74.801%
2026-02-18	40.3500	40.3500	40.3500	40.3500	-8.814%	1	181	-72.491%
2026-02-17	44.2500	44.2500	44.2500	44.2500	-5.851%	5	180	-74.915%
2026-02-13	47.0000	47.0000	47.0000	47.0000	+19.168%	1	175	-76.383%
2026-02-12	40.5000	40.5000	39.4400	39.4400	-19.968%	7	175	-71.856%
2026-02-09	49.2800	49.2800	49.2800	49.2800	+1.191%	1	171	-77.476%
2026-02-06	40.6500	48.7000	40.6500	48.7000	+54.603%	136	171	-77.207%
2026-02-05	37.6800	37.6800	31.5000	31.5000	-39.177%	97	101	-64.762%
2026-02-02	50.2900	51.7900	50.2900	51.7900	-9.569%	11	14	-78.567%
2026-01-30	57.2700	57.2700	57.2700	57.2700	+8.057%	1	16	-80.618%
2026-01-29	53.0000	53.0000	53.0000	53.0000	-33.064%	1	15	-79.057%
2026-01-15	79.8000	79.8000	79.1800	79.1800	+7.421%	5	16	-85.981%
2026-01-13	73.7100	73.7100	73.7100	73.7100	+6.671%	6	16	-84.941%
2026-01-12	68.1500	69.1000	68.1500	69.1000	+5.625%	3	14	-83.936%
2026-01-09	65.4200	65.4200	65.4200	65.4200	-10.137%	4	14	-83.033%
2026-01-07	72.8000	72.8000	72.8000	72.8000	+12.485%	1	12	-84.753%
2026-01-06	64.7200	64.7200	64.7200	64.7200	-4.824%	2	12	-82.849%
2025-12-23	68.0000	68.0000	68.0000	68.0000	-7.546%	1	10	-83.676%
2025-12-01	72.4500	73.5500	72.4500	73.5500	-16.354%	2	9	-84.908%
2025-11-24	87.9300	87.9300	87.9300	87.9300	-21.386%	1	7	-87.376%
2025-11-14	112.7500	112.7500	111.8500	111.8500	-5.131%	5	7	-90.076%
2025-11-13	117.9000	117.9000	117.9000	117.9000	-32.935%	1	2	-90.585%
2025-10-31	175.8000	175.8000	175.8000	175.8000	-42.648%	1	2	-93.686%
2025-07-31	306.5300	306.5300	306.5300	306.5300	0.000%	1	1	-96.379%