Dark

MSTR20260918C115
MSTR Sep 18 2026 115.00 Call (MSTR260918C00115000)
option OPRA

EOD

Aug 20, 2026

8.95+79.000%(+3.95)2,258

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.1700	9.7500	6.7000	8.9500	+79.000%	2,258	7,180	0.000%
2026-08-19	2.1500	6.5000	2.0000	5.0000	+167.380%	6,285	7,352	+79.000%
2026-08-18	2.5000	2.8000	1.8500	1.8700	-36.824%	438	6,379	+378.610%
2026-08-17	2.3900	3.2000	2.1900	2.9600	+48.000%	628	6,205	+202.365%
2026-08-14	2.6000	2.6000	1.7700	2.0000	-38.650%	957	6,107	+347.500%
2026-08-13	2.5400	3.7000	2.4000	3.2600	+23.954%	1,605	5,853	+174.540%
2026-08-12	3.3000	3.4500	2.5400	2.6300	-15.434%	2,478	5,351	+240.304%
2026-08-11	3.7200	4.0200	2.8400	3.1100	-19.221%	646	6,177	+187.781%
2026-08-10	4.5200	4.7400	3.4500	3.8500	-19.958%	715	6,030	+132.468%
2026-08-07	4.9000	6.7500	3.8000	4.8100	+24.935%	5,988	5,985	+86.071%
2026-08-06	3.9000	4.4500	3.5400	3.8500	-17.204%	222	4,609	+132.468%
2026-08-05	4.2000	5.1500	4.1800	4.6500	-1.064%	345	4,579	+92.473%
2026-08-04	3.7900	4.7000	3.5000	4.7000	+17.207%	1,073	4,512	+90.426%
2026-08-03	3.6900	4.3500	3.6900	4.0100	-1.716%	274	4,058	+123.192%
2026-07-31	4.0500	4.2000	3.1900	4.0800	-24.862%	250	4,105	+119.363%
2026-07-30	5.0600	5.4800	5.0000	5.4300	+19.341%	248	4,116	+64.825%
2026-07-29	5.7600	6.4600	4.5000	4.5500	-13.826%	204	4,014	+96.703%
2026-07-28	5.5000	5.9500	4.9800	5.2800	-17.500%	143	3,842	+69.508%
2026-07-27	4.9900	6.5500	4.9900	6.4000	+37.634%	220	3,820	+39.844%
2026-07-24	5.1500	5.1500	4.3200	4.6500	-17.989%	147	3,801	+92.473%
2026-07-23	6.3100	6.3100	5.2400	5.6700	-28.319%	55	3,885	+57.848%
2026-07-22	8.3500	8.5000	7.5000	7.9100	-12.597%	33	3,876	+13.148%
2026-07-21	8.6500	10.2000	8.5200	9.0500	+21.477%	68	3,866	-1.105%
2026-07-20	7.0500	8.8500	6.6700	7.4500	+12.879%	225	3,866	+20.134%
2026-07-17	6.0000	7.0000	5.7000	6.6000	-5.036%	32	3,741	+35.606%
2026-07-16	7.0000	7.4000	6.7700	6.9500	-16.265%	57	3,735	+28.777%
2026-07-15	10.4000	10.4000	8.2900	8.3000	-4.046%	54	3,727	+7.831%
2026-07-14	7.3500	8.8100	7.3500	8.6500	+27.019%	97	3,695	+3.468%
2026-07-13	6.4000	6.9500	6.3200	6.8100	-8.591%	1,540	3,638	+31.424%
2026-07-10	9.5000	9.9000	7.4000	7.4500	-10.133%	45	1,665	+20.134%
2026-07-09	8.4000	8.9000	8.2900	8.2900	-3.828%	1,024	1,635	+7.961%
2026-07-08	8.8000	8.9500	8.3000	8.6200	-23.378%	229	756	+3.828%
2026-07-07	10.4700	12.7100	10.4700	11.2500	-8.537%	51	657	-20.444%
2026-07-06	10.1100	13.5000	9.4000	12.3000	+4.237%	66	628	-27.236%
2026-07-02	12.0000	13.5000	11.2500	11.8000	+25.532%	335	485	-24.153%
2026-07-01	7.3900	10.9000	7.3900	9.4000	+44.615%	24	485	-4.787%
2026-06-30	6.2700	7.2500	6.0700	6.5000	-25.287%	51	485	+37.692%
2026-06-29	6.9000	8.9000	6.0000	8.7000	+40.777%	93	465	+2.874%
2026-06-26	6.8500	6.8500	6.1000	6.1800	-16.712%	42	433	+44.822%
2026-06-25	7.6500	8.5000	7.2500	7.4200	-23.109%	96	421	+20.620%
2026-06-24	11.8000	11.8000	9.4800	9.6500	-23.896%	137	346	-7.254%
2026-06-23	13.0000	13.8500	12.5900	12.6800	-15.467%	25	285	-29.416%
2026-06-22	20.0000	20.7200	14.6600	15.0000	-9.639%	76	279	-40.333%
2026-06-18	19.0000	19.0000	15.7500	16.6000	-23.853%	30	241	-46.084%
2026-06-17	24.1500	24.1500	21.8000	21.8000	-26.993%	3	241	-58.945%
2026-06-15	32.0000	33.5000	29.8600	29.8600	+17.098%	17	241	-70.027%
2026-06-12	21.7700	25.5000	21.2400	25.5000	+18.329%	45	241	-64.902%
2026-06-11	20.8200	21.6000	18.7800	21.5500	+5.534%	212	262	-58.469%
2026-06-10	21.7500	22.0000	20.4200	20.4200	-9.646%	116	288	-56.170%
2026-06-09	25.7500	25.7500	21.0000	22.6000	-23.519%	63	173	-60.398%
2026-06-08	28.5000	29.5500	27.0000	29.5500	+23.125%	20	144	-69.712%
2026-06-05	26.4500	27.0000	22.0000	24.0000	-23.810%	129	146	-62.708%
2026-06-04	31.5500	31.5500	29.0000	31.5000	-1.777%	9	101	-71.587%
2026-06-03	32.0500	32.0700	32.0500	32.0700	-6.638%	14	94	-72.092%
2026-06-02	34.3500	34.3500	34.3500	34.3500	-52.025%	1	81	-73.945%
2026-05-13	71.6000	71.6000	71.6000	71.6000	-4.163%	3	80	-87.500%
2026-05-12	74.4600	74.7100	74.4600	74.7100	-4.816%	2	80	-88.020%
2026-05-11	78.4900	78.4900	78.4900	78.4900	+9.348%	3	80	-88.597%
2026-05-08	71.7800	71.7800	71.7800	71.7800	+29.684%	1	80	-87.531%
2026-04-29	55.4000	55.4000	55.3500	55.3500	-10.364%	2	79	-83.830%
2026-04-28	61.7500	61.7500	61.7500	61.7500	-6.368%	1	79	-85.506%
2026-04-24	67.1500	67.1500	65.1500	65.9500	-2.614%	5	79	-86.429%
2026-04-23	67.7200	67.7200	67.7200	67.7200	-6.205%	1	82	-86.784%
2026-04-22	72.2000	72.2000	72.2000	72.2000	+20.093%	2	82	-87.604%
2026-04-21	60.1200	60.1200	60.1200	60.1200	+0.991%	1	83	-85.113%
2026-04-20	59.5300	59.5300	59.5300	59.5300	-5.433%	1	83	-84.966%
2026-04-17	60.4100	65.5900	60.4100	62.9500	+62.661%	6	83	-85.782%
2026-04-15	38.6500	38.7000	38.6500	38.7000	+13.824%	2	81	-76.873%
2026-04-13	33.9000	34.0000	33.9000	34.0000	+4.455%	2	82	-73.676%
2026-04-10	32.4600	32.5500	32.4600	32.5500	-1.662%	2	82	-72.504%
2026-04-08	33.2000	33.2000	33.1000	33.1000	+6.774%	2	81	-72.961%
2026-04-01	31.0000	31.0000	31.0000	31.0000	+8.772%	3	81	-71.129%
2026-03-31	27.7500	28.5000	27.7500	28.5000	-34.195%	2	78	-68.596%
2026-03-25	45.2900	45.2900	43.3100	43.3100	+4.791%	2	79	-79.335%
2026-03-19	41.3300	41.3300	41.3300	41.3300	-10.054%	1	78	-78.345%
2026-03-18	46.0000	46.0000	45.9500	45.9500	-8.920%	10	77	-80.522%
2026-03-16	50.4500	50.4500	50.4500	50.4500	+7.113%	1	72	-82.260%
2026-03-13	48.6100	48.6100	47.1000	47.1000	+10.021%	2	73	-80.998%
2026-03-11	42.8000	42.8100	42.8000	42.8100	-5.350%	2	73	-79.094%
2026-03-09	45.2400	45.2400	45.2300	45.2300	-1.738%	2	73	-80.212%
2026-03-05	46.0300	46.0300	46.0300	46.0300	+8.741%	5	73	-80.556%
2026-03-03	39.1500	42.3300	39.1500	42.3300	-6.700%	2	73	-78.857%
2026-03-02	39.7500	45.3700	39.7500	45.3700	+12.581%	7	73	-80.273%
2026-02-26	40.3000	40.3000	40.3000	40.3000	-4.048%	15	73	-77.792%
2026-02-25	42.0000	42.0000	42.0000	42.0000	+13.976%	1	58	-78.690%
2026-02-23	38.8500	38.8500	36.8000	36.8500	-14.302%	4	58	-75.712%
2026-02-20	43.2800	43.3000	43.0000	43.0000	+17.166%	46	57	-79.186%
2026-02-19	36.7000	36.7000	36.7000	36.7000	-3.038%	1	32	-75.613%
2026-02-18	37.8500	37.8500	37.8500	37.8500	-10.773%	1	31	-76.354%
2026-02-17	40.9500	42.4200	40.9500	42.4200	-1.326%	11	30	-78.901%
2026-02-13	42.9000	42.9900	42.7000	42.9900	+16.252%	3	26	-79.181%
2026-02-12	37.0500	37.0500	36.9800	36.9800	-4.617%	4	26	-75.798%
2026-02-11	39.2000	39.8000	38.7700	38.7700	-4.975%	21	28	-76.915%
2026-02-09	40.8000	40.8000	40.8000	40.8000	-9.534%	1	23	-78.064%
2026-02-06	36.9700	45.1000	36.9700	45.1000	+47.869%	13	23	-80.155%
2026-02-05	32.2600	33.0000	29.2000	30.5000	-50.237%	16	18	-70.656%
2026-01-27	61.3100	61.3100	61.2900	61.2900	-13.248%	4	9	-85.397%
2026-01-07	67.8000	70.6500	67.7700	70.6500	-20.034%	4	9	-87.332%
2025-12-02	88.3500	88.3500	88.3500	88.3500	0.000%	5	5	-89.870%