Dark

MSTR20260918C120
MSTR Sep 18 2026 120.00 Call (MSTR260918C00120000)
option OPRA

EOD

Aug 20, 2026

7.15+79.198%(+3.16)3,494

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.3000	7.9000	5.3500	7.1500	+79.198%	3,494	5,579	0.000%
2026-08-19	1.5300	5.2500	1.5300	3.9900	+185.000%	3,302	5,555	+79.198%
2026-08-18	1.8000	2.1300	1.3900	1.4000	-34.884%	516	5,759	+410.714%
2026-08-17	1.4500	2.3800	1.3600	2.1500	+47.260%	1,056	5,605	+232.558%
2026-08-14	2.0000	2.0000	1.3500	1.4600	-40.650%	665	5,931	+389.726%
2026-08-13	1.8700	2.7900	1.8300	2.4600	+24.242%	448	5,976	+190.650%
2026-08-12	2.5200	2.6000	1.9200	1.9800	-16.102%	954	5,936	+261.111%
2026-08-11	2.7600	3.1500	2.2200	2.3600	-20.539%	476	6,155	+202.966%
2026-08-10	3.8500	3.8500	2.6600	2.9700	-21.842%	475	6,143	+140.741%
2026-08-07	3.9500	5.3000	2.9800	3.8000	+28.814%	1,214	6,034	+88.158%
2026-08-06	3.0500	3.5000	2.7500	2.9500	-22.368%	415	6,040	+142.373%
2026-08-05	3.4400	4.1500	3.2000	3.8000	+1.333%	1,451	5,984	+88.158%
2026-08-04	3.0000	3.7500	2.6400	3.7500	+25.000%	477	5,629	+90.667%
2026-08-03	2.2800	3.4800	2.2800	3.0000	-9.091%	549	5,482	+138.333%
2026-07-31	3.2100	3.4500	2.5200	3.3000	-23.256%	361	5,147	+116.667%
2026-07-30	3.8000	4.5500	3.8000	4.3000	+19.444%	166	5,033	+66.279%
2026-07-29	4.4300	5.3300	3.6000	3.6000	-13.669%	314	4,993	+98.611%
2026-07-28	4.5000	4.8500	3.8500	4.1700	-22.778%	166	4,887	+71.463%
2026-07-27	4.4100	5.5000	4.3700	5.4000	+44.000%	138	4,866	+32.407%
2026-07-24	4.1800	4.2000	3.6000	3.7500	-21.053%	199	4,853	+90.667%
2026-07-23	5.4000	5.4000	4.3000	4.7500	-25.781%	187	4,731	+50.526%
2026-07-22	6.8000	6.8000	6.2500	6.4000	-14.894%	44	4,681	+11.719%
2026-07-21	7.3600	8.8500	6.9500	7.5200	+19.365%	119	4,660	-4.920%
2026-07-20	5.9600	7.2500	5.1000	6.3000	+16.667%	154	4,653	+13.492%
2026-07-17	5.0500	6.0000	4.9400	5.4000	-11.475%	45	4,607	+32.407%
2026-07-16	6.3500	6.3500	5.6500	6.1000	-12.607%	145	4,607	+17.213%
2026-07-15	8.5300	8.5300	6.9800	6.9800	-5.034%	15	4,623	+2.436%
2026-07-14	6.5500	7.5500	6.2500	7.3500	+33.152%	252	4,617	-2.721%
2026-07-13	5.5000	5.9000	5.3200	5.5200	-15.077%	682	4,231	+29.529%
2026-07-10	8.2500	8.9000	6.2500	6.5000	-9.847%	392	3,920	+10.000%
2026-07-09	7.7400	7.8000	6.9400	7.2100	-3.738%	1,474	3,640	-0.832%
2026-07-08	7.5000	7.8500	7.2300	7.4900	-16.962%	267	2,189	-4.539%
2026-07-07	10.4500	11.1500	8.8500	9.0200	-15.701%	422	1,970	-20.732%
2026-07-06	8.4500	12.2500	8.4200	10.7000	+1.422%	191	1,789	-33.178%
2026-07-02	9.5000	11.9800	9.4500	10.5500	+27.108%	565	1,552	-32.227%
2026-07-01	6.5100	9.6500	6.3000	8.3000	+34.959%	170	1,552	-13.855%
2026-06-30	5.5500	6.1500	5.2000	6.1500	-16.892%	97	1,466	+16.260%
2026-06-29	6.2500	7.9500	5.0000	7.4000	+47.705%	262	1,427	-3.378%
2026-06-26	5.7000	6.3000	5.0100	5.0100	-19.194%	161	1,298	+42.715%
2026-06-25	8.3300	8.3300	6.2000	6.2000	-27.655%	233	1,231	+15.323%
2026-06-24	10.0100	10.0100	7.9400	8.5700	-22.932%	274	1,147	-16.569%
2026-06-23	12.0000	12.6500	10.9500	11.1200	-12.441%	748	1,115	-35.701%
2026-06-22	17.9500	18.2600	12.7000	12.7000	-19.620%	54	427	-43.701%
2026-06-18	18.2000	18.2000	14.0200	15.8000	-11.336%	130	382	-54.747%
2026-06-17	20.9200	21.7500	17.8200	17.8200	-18.069%	20	382	-59.877%
2026-06-16	22.4500	23.2000	21.7500	21.7500	-22.460%	5	382	-67.126%
2026-06-15	29.0000	30.0000	27.0000	28.0500	+24.944%	21	377	-74.510%
2026-06-12	19.1000	25.5100	18.9800	22.4500	+7.933%	102	373	-68.151%
2026-06-11	18.6000	20.8000	17.5000	20.8000	+12.737%	111	399	-65.625%
2026-06-10	19.7500	21.7000	18.4500	18.4500	-5.627%	34	338	-61.247%
2026-06-09	22.6500	23.8500	18.5000	19.5500	-24.517%	75	338	-63.427%
2026-06-08	26.0000	26.7000	25.1000	25.9000	+11.879%	38	278	-72.394%
2026-06-05	24.2000	24.2000	19.8000	23.1500	-15.356%	243	279	-69.114%
2026-06-04	27.5500	27.5500	27.2500	27.3500	+3.795%	12	112	-73.857%
2026-06-03	33.5000	33.5000	26.3500	26.3500	-20.272%	33	102	-72.865%
2026-06-02	33.9100	33.9100	32.4200	33.0500	-23.707%	17	102	-78.366%
2026-06-01	41.8500	45.5500	41.8500	43.3200	-11.502%	10	101	-83.495%
2026-05-29	48.9500	48.9500	48.9500	48.9500	+26.846%	1	101	-85.393%
2026-05-28	38.5900	38.5900	38.5900	38.5900	-28.748%	1	101	-81.472%
2026-05-26	54.1600	54.1600	54.1600	54.1600	+2.092%	1	100	-86.798%
2026-05-18	53.0500	53.0500	53.0500	53.0500	-16.457%	2	100	-86.522%
2026-05-15	63.5000	63.5000	63.5000	63.5000	-18.548%	12	100	-88.740%
2026-05-11	77.9600	77.9600	77.9600	77.9600	+19.938%	2	90	-90.829%
2026-05-07	65.0000	65.0000	65.0000	65.0000	-9.408%	5	91	-89.000%
2026-05-06	71.7400	71.7500	71.7300	71.7500	-6.999%	8	96	-90.035%
2026-05-05	77.1500	77.1500	77.1500	77.1500	+5.080%	2	96	-90.732%
2026-05-04	70.0000	73.4200	70.0000	73.4200	+7.891%	3	96	-90.262%
2026-05-01	67.3600	68.2500	67.3000	68.0500	+23.953%	77	128	-89.493%
2026-04-29	54.9000	54.9000	54.9000	54.9000	-0.543%	3	128	-86.976%
2026-04-28	55.2000	55.2000	55.2000	55.2000	-8.836%	2	125	-87.047%
2026-04-27	63.0000	63.0000	60.5500	60.5500	-4.601%	14	125	-88.192%
2026-04-24	63.2000	63.4700	62.0600	63.4700	-13.411%	15	126	-88.735%
2026-04-22	66.4600	73.3000	66.4600	73.3000	+14.424%	12	134	-90.246%
2026-04-21	61.6500	64.0600	61.6500	64.0600	+15.216%	17	141	-88.839%
2026-04-20	55.6000	55.6000	55.6000	55.6000	-12.948%	1	137	-87.140%
2026-04-17	57.3100	63.8700	57.3100	63.8700	+51.530%	79	138	-88.805%
2026-04-16	41.8500	42.1500	41.8500	42.1500	+17.442%	2	192	-83.037%
2026-04-15	36.9100	36.9100	35.8900	35.8900	-2.180%	2	193	-80.078%
2026-04-14	36.6000	36.6900	36.6000	36.6900	+23.245%	2	193	-80.512%
2026-04-10	29.7700	29.7700	29.7700	29.7700	-0.634%	5	195	-75.983%
2026-04-09	29.9500	31.4500	29.8700	29.9600	-3.635%	11	190	-76.135%
2026-04-08	31.0900	31.0900	31.0900	31.0900	+5.569%	4	190	-77.002%
2026-04-06	27.7000	29.4500	27.7000	29.4500	+9.236%	5	186	-75.722%
2026-04-02	25.2000	26.9600	24.4100	26.9600	-5.171%	8	186	-73.479%
2026-04-01	29.8500	29.8500	28.4300	28.4300	+8.511%	3	186	-74.851%
2026-03-31	26.4200	26.4200	26.2000	26.2000	-6.060%	5	185	-72.710%
2026-03-30	30.1000	30.1000	27.8900	27.8900	-10.148%	9	185	-74.364%
2026-03-27	30.0700	31.0800	30.0700	31.0400	-13.538%	8	180	-76.965%
2026-03-26	35.9000	35.9000	35.9000	35.9000	-6.753%	4	180	-80.084%
2026-03-23	38.5000	38.5000	38.5000	38.5000	+2.941%	1	180	-81.429%
2026-03-20	37.0000	37.4000	37.0000	37.4000	-23.282%	9	181	-80.882%
2026-03-17	48.7500	48.7500	48.7500	48.7500	+15.796%	1	181	-85.333%
2026-03-11	42.1000	42.1000	42.1000	42.1000	-10.100%	1	180	-83.017%
2026-03-04	46.8300	46.8300	46.8300	46.8300	+20.077%	2	180	-84.732%
2026-03-03	38.7000	39.0000	38.3500	39.0000	-5.569%	5	178	-81.667%
2026-03-02	41.3000	41.3000	41.3000	41.3000	+12.996%	10	173	-82.688%
2026-02-27	36.5500	36.5500	36.5500	36.5500	-8.488%	1	183	-80.438%
2026-02-26	39.6800	39.9700	39.6800	39.9400	-3.852%	4	182	-82.098%
2026-02-25	37.9700	41.5400	37.9700	41.5400	+22.176%	11	173	-82.788%
2026-02-24	34.0000	34.0000	34.0000	34.0000	0.000%	2	173	-78.971%
2026-02-23	34.5000	34.5600	33.1800	34.0000	-15.000%	54	175	-78.971%
2026-02-20	41.3600	41.3600	40.0000	40.0000	-3.288%	6	150	-82.125%
2026-02-13	41.3600	41.3600	41.3600	41.3600	+18.442%	3	144	-82.713%
2026-02-12	37.4000	37.4000	34.9200	34.9200	-6.255%	6	144	-79.525%
2026-02-11	38.9300	38.9300	36.9000	37.2500	-10.241%	21	142	-80.805%
2026-02-10	41.5000	41.5000	41.5000	41.5000	-5.445%	5	138	-82.771%
2026-02-06	35.5400	43.8900	35.3000	43.8900	+49.184%	17	138	-83.709%
2026-02-05	33.4100	33.4200	29.4200	29.4200	-18.278%	78	145	-75.697%
2026-02-04	34.9100	36.0000	34.9100	36.0000	-6.615%	12	87	-80.139%
2026-02-03	42.3200	42.3200	38.5500	38.5500	-15.553%	20	77	-81.453%
2026-02-02	45.6400	45.6500	45.6400	45.6500	-2.582%	7	61	-84.337%
2026-01-29	53.6400	53.6400	46.8600	46.8600	-22.095%	4	54	-84.742%
2026-01-27	60.1500	60.1500	60.1500	60.1500	-0.100%	1	53	-88.113%
2026-01-26	60.5000	60.5000	60.2100	60.2100	-4.791%	3	52	-88.125%
2026-01-20	63.8300	63.8400	63.2400	63.2400	+2.612%	14	49	-88.694%
2026-01-02	61.6300	61.6300	61.6300	61.6300	+2.974%	1	35	-88.399%
2025-12-30	59.8500	59.8500	59.8500	59.8500	-2.126%	1	36	-88.053%
2025-12-29	61.1500	61.1500	61.1500	61.1500	-9.192%	5	35	-88.307%
2025-12-19	68.5800	68.5800	67.3400	67.3400	+2.030%	8	40	-89.382%
2025-12-17	66.1400	66.1400	66.0000	66.0000	-2.597%	7	35	-89.167%
2025-12-15	70.7400	70.7400	67.7600	67.7600	-20.188%	17	35	-89.448%
2025-12-08	84.8500	84.9000	84.8500	84.9000	-5.404%	8	20	-91.578%
2025-12-03	85.5000	89.7500	85.5000	89.7500	+17.397%	6	14	-92.033%
2025-12-01	76.4500	76.4500	76.4500	76.4500	-5.792%	5	9	-90.647%
2025-11-24	81.3900	81.8200	81.1500	81.1500	-46.626%	3	4	-91.189%
2025-10-30	163.9200	163.9200	152.0400	152.0400	-47.327%	2	4	-95.297%
2025-08-08	289.1000	289.1000	288.6500	288.6500	-2.182%	2	3	-97.523%
2025-08-07	295.0900	295.0900	295.0900	295.0900	0.000%	1	1	-97.577%