Dark

MSTR20260918C125
MSTR Sep 18 2026 125.00 Call (MSTR260918C00125000)
option OPRA

EOD

Aug 20, 2026

5.76+84.026%(+2.63)2,548

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.0500	6.3000	4.4000	5.7600	+84.026%	2,548	4,379	0.000%
2026-08-19	1.1700	4.1000	1.1700	3.1300	+184.545%	3,216	5,132	+84.026%
2026-08-18	1.3900	1.6100	1.0500	1.1000	-34.524%	376	4,007	+423.636%
2026-08-17	1.1200	1.8100	1.1200	1.6800	+46.087%	437	3,977	+242.857%
2026-08-14	1.4800	1.4800	1.0200	1.1500	-38.830%	459	3,962	+400.870%
2026-08-13	1.8000	2.1300	1.4200	1.8800	+27.027%	399	4,021	+206.383%
2026-08-12	1.9600	1.9600	1.4700	1.4800	-20.000%	175	3,853	+289.189%
2026-08-11	2.2800	2.4000	1.7200	1.8500	-19.565%	401	3,820	+211.351%
2026-08-10	2.7600	2.9000	2.0600	2.3000	-20.690%	282	3,813	+150.435%
2026-08-07	2.8700	4.0300	2.2700	2.9000	+26.087%	633	3,738	+98.621%
2026-08-06	2.7000	2.7000	2.1500	2.3000	-23.333%	223	3,591	+150.435%
2026-08-05	2.8700	3.1000	2.5400	3.0000	+1.010%	311	3,527	+92.000%
2026-08-04	2.2100	2.9700	2.0200	2.9700	+24.268%	521	3,665	+93.939%
2026-08-03	2.0700	2.7100	2.0300	2.3900	-5.159%	486	3,725	+141.004%
2026-07-31	2.4700	2.7000	2.0000	2.5200	-25.882%	237	3,659	+128.571%
2026-07-30	3.3000	3.6200	3.2500	3.4000	+15.254%	530	3,610	+69.412%
2026-07-29	3.5000	4.3000	2.9500	2.9500	-12.463%	197	3,211	+95.254%
2026-07-28	3.6000	3.9500	3.1000	3.3700	-21.262%	188	3,187	+70.920%
2026-07-27	3.3500	4.3800	3.3500	4.2800	+39.869%	696	3,158	+34.579%
2026-07-24	3.4000	3.4000	2.8500	3.0600	-18.400%	1,591	2,614	+88.235%
2026-07-23	4.3300	4.5000	3.5700	3.7500	-31.818%	103	1,268	+53.600%
2026-07-22	5.8000	5.8000	5.1500	5.5000	-9.091%	53	1,229	+4.727%
2026-07-21	6.0000	7.5000	5.8500	6.0500	+18.627%	75	1,223	-4.793%
2026-07-20	4.7400	6.1000	4.6000	5.1000	+11.111%	86	1,178	+12.941%
2026-07-17	4.2000	4.6800	4.1300	4.5900	-10.176%	91	1,156	+25.490%
2026-07-16	5.3000	5.3000	4.7800	5.1100	-14.833%	240	1,121	+12.720%
2026-07-15	7.5000	7.5000	5.9500	6.0000	-4.762%	28	1,067	-4.000%
2026-07-14	6.0300	6.4200	6.0300	6.3000	+27.273%	16	1,053	-8.571%
2026-07-13	5.3500	5.3500	4.6000	4.9500	-10.000%	210	1,049	+16.364%
2026-07-10	7.0000	7.2000	5.3500	5.5000	-3.339%	110	1,083	+4.727%
2026-07-09	6.1000	6.8000	5.6900	5.6900	-11.094%	264	1,098	+1.230%
2026-07-08	6.7800	6.8500	6.2200	6.4000	-18.987%	439	981	-10.000%
2026-07-07	8.8000	9.2500	7.6500	7.9000	-14.687%	42	834	-27.089%
2026-07-06	7.2700	10.1500	7.2700	9.2600	-0.963%	80	818	-37.797%
2026-07-02	8.9400	10.3800	8.4800	9.3500	+36.496%	209	672	-38.396%
2026-07-01	6.0000	8.4500	6.0000	6.8500	+29.981%	121	672	-15.912%
2026-06-30	4.3900	5.3500	4.3900	5.2700	-16.083%	146	631	+9.298%
2026-06-29	5.1000	6.8000	4.4900	6.2800	+33.617%	201	667	-8.280%
2026-06-26	5.9000	5.9000	4.5000	4.7000	-16.814%	102	587	+22.553%
2026-06-25	7.4000	7.4000	5.5000	5.6500	-23.854%	112	563	+1.947%
2026-06-24	8.7500	8.9400	6.9400	7.4200	-22.708%	201	534	-22.372%
2026-06-23	10.7000	10.9600	9.5500	9.6000	-16.594%	123	416	-40.000%
2026-06-22	15.7500	16.5000	11.1400	11.5100	-9.725%	91	386	-49.957%
2026-06-18	14.6700	14.9500	12.7500	12.7500	-22.018%	230	384	-54.824%
2026-06-17	19.5000	19.5000	16.3500	16.3500	-15.722%	28	384	-64.771%
2026-06-16	22.0900	22.0900	19.4000	19.4000	-22.400%	14	384	-70.309%
2026-06-15	25.1000	27.5500	24.1000	25.0000	+24.378%	51	384	-76.960%
2026-06-12	18.2500	23.5500	18.2500	20.1000	+6.915%	233	394	-71.343%
2026-06-11	16.5200	18.8000	16.0000	18.8000	+2.845%	36	255	-69.362%
2026-06-10	17.7500	18.5300	17.7500	18.2800	+3.864%	8	250	-68.490%
2026-06-09	21.0400	22.3500	16.6500	17.6000	-24.818%	166	252	-67.273%
2026-06-08	22.3200	24.5000	22.3200	23.4100	+14.084%	41	256	-75.395%
2026-06-05	22.9100	22.9100	18.0000	20.5200	-13.962%	67	243	-71.930%
2026-06-04	25.6000	25.6000	23.8500	23.8500	-5.282%	35	210	-75.849%
2026-06-03	29.9700	29.9700	25.1800	25.1800	-13.022%	4	193	-77.125%
2026-06-02	31.6000	31.6000	28.9500	28.9500	-15.252%	49	191	-80.104%
2026-05-28	34.1600	34.1600	34.1600	34.1600	-19.869%	3	189	-83.138%
2026-05-27	42.6800	42.6800	42.6300	42.6300	-41.659%	17	192	-86.488%
2026-05-14	73.0700	73.0700	73.0700	73.0700	+14.656%	13	175	-92.117%
2026-05-13	63.6800	63.7300	63.6800	63.7300	-5.739%	40	175	-90.962%
2026-05-12	67.6100	67.6100	67.6100	67.6100	-1.039%	1	175	-91.481%
2026-05-08	68.3200	68.3200	68.3200	68.3200	+2.275%	13	175	-91.569%
2026-05-07	66.8000	66.8000	66.8000	66.8000	+3.969%	1	172	-91.377%
2026-05-01	64.2500	64.2500	64.2500	64.2500	+19.313%	3	175	-91.035%
2026-04-28	49.6500	53.8500	49.3500	53.8500	-8.340%	43	175	-89.304%
2026-04-24	58.7000	58.7500	58.7000	58.7500	-9.336%	2	177	-90.196%
2026-04-22	65.1000	65.1000	64.8000	64.8000	+16.338%	39	178	-91.111%
2026-04-21	57.9500	58.0000	55.7000	55.7000	0.000%	13	184	-89.659%
2026-04-17	60.0000	60.2000	55.7000	55.7000	+49.330%	42	184	-89.659%
2026-04-16	37.3000	37.3000	37.3000	37.3000	+2.755%	1	196	-84.558%
2026-04-15	33.8000	36.3000	33.8000	36.3000	+7.080%	4	197	-84.132%
2026-04-14	35.1500	37.9500	33.9000	33.9000	+22.826%	14	198	-83.009%
2026-04-13	28.0000	28.0000	27.5500	27.6000	+1.620%	3	190	-79.130%
2026-04-10	28.5000	28.5000	27.1600	27.1600	-2.652%	6	191	-78.792%
2026-04-09	27.4000	28.8000	27.4000	27.9000	+0.941%	4	190	-79.355%
2026-04-08	27.6400	27.6400	27.6400	27.6400	+11.452%	1	188	-79.161%
2026-04-07	26.8300	26.8300	24.8000	24.8000	-11.649%	7	188	-76.774%
2026-04-06	28.0700	28.0700	28.0700	28.0700	+18.689%	1	186	-79.480%
2026-04-02	22.5200	23.7300	22.4500	23.6500	-5.739%	7	184	-75.645%
2026-04-01	26.4000	26.4000	25.0900	25.0900	-3.870%	5	184	-77.043%
2026-03-31	25.5000	26.1000	23.3500	26.1000	+2.153%	24	184	-77.931%
2026-03-30	29.3000	29.3000	25.5500	25.5500	-10.508%	7	183	-77.456%
2026-03-27	30.0600	30.0600	28.0000	28.5500	-28.625%	14	181	-79.825%
2026-03-25	40.0000	40.0000	40.0000	40.0000	+11.390%	1	172	-85.600%
2026-03-19	35.1500	36.0000	35.1500	35.9100	-8.510%	4	173	-83.960%
2026-03-18	39.9600	39.9600	39.2500	39.2500	-15.318%	15	173	-85.325%
2026-03-17	45.4500	46.3500	45.4500	46.3500	+8.294%	2	168	-87.573%
2026-03-13	42.8000	42.8000	42.8000	42.8000	+13.709%	2	168	-86.542%
2026-03-12	37.4400	37.6400	37.4400	37.6400	+2.227%	16	168	-84.697%
2026-03-06	36.9400	36.9400	36.8200	36.8200	-6.785%	6	158	-84.356%
2026-03-05	39.5000	39.5000	39.5000	39.5000	-16.100%	2	160	-85.418%
2026-03-04	44.5000	47.0800	44.1600	47.0800	+24.616%	8	158	-87.766%
2026-03-03	34.2100	38.3000	34.2100	37.7800	+10.987%	74	154	-84.754%
2026-02-27	34.1900	34.1900	34.0400	34.0400	-2.520%	2	141	-83.079%
2026-02-26	37.1800	37.3100	34.8300	34.9200	-10.116%	34	140	-83.505%
2026-02-25	36.3500	38.8500	36.3500	38.8500	+24.320%	63	73	-85.174%
2026-02-24	30.6000	31.4000	30.6000	31.2500	-3.101%	12	73	-81.568%
2026-02-23	32.2500	32.3400	32.2000	32.2500	-6.250%	72	65	-82.140%
2026-02-19	33.8300	34.4000	33.6800	34.4000	+7.534%	8	51	-83.256%
2026-02-18	34.7000	34.7000	31.9900	31.9900	-5.662%	7	59	-81.994%
2026-02-11	37.6000	37.6300	33.9100	33.9100	-13.693%	3	57	-83.014%
2026-02-10	39.2900	39.2900	39.2900	39.2900	-5.120%	1	57	-85.340%
2026-02-09	36.4500	41.4100	36.4000	41.4100	+2.703%	4	56	-86.090%
2026-02-06	33.8000	40.3200	33.8000	40.3200	+51.693%	5	53	-85.714%
2026-02-05	31.5000	31.5000	26.5800	26.5800	-22.281%	12	49	-78.330%
2026-02-04	33.3700	34.2000	33.3700	34.2000	-5.000%	6	45	-83.158%
2026-02-03	36.1000	36.1000	36.0000	36.0000	-15.154%	9	49	-84.000%
2026-01-30	42.4300	42.4300	42.4300	42.4300	-23.618%	1	40	-86.425%
2026-01-27	56.5900	56.5900	55.2100	55.5500	-3.676%	8	41	-89.631%
2026-01-20	57.6100	57.6800	57.5000	57.6700	-17.378%	17	38	-90.012%
2026-01-15	69.8000	69.8000	69.8000	69.8000	-6.120%	1	22	-91.748%
2026-01-14	74.3500	74.3500	74.3500	74.3500	+12.652%	1	23	-92.253%
2026-01-13	66.0000	66.0000	66.0000	66.0000	+12.073%	4	24	-91.273%
2026-01-12	57.4500	58.8900	57.4500	58.8900	+4.230%	14	26	-90.219%
2026-01-09	58.9000	58.9000	56.5000	56.5000	-14.394%	3	29	-89.805%
2026-01-08	62.5000	66.0000	62.5000	66.0000	+6.452%	2	29	-91.273%
2026-01-07	62.0000	62.0000	62.0000	62.0000	+1.706%	1	28	-90.710%
2026-01-06	60.9600	60.9600	60.9600	60.9600	-3.391%	1	28	-90.551%
2026-01-05	62.0000	64.5000	62.0000	63.1000	+8.606%	4	25	-90.872%
2026-01-02	58.0000	58.1000	58.0000	58.1000	-13.798%	2	25	-90.086%
2025-12-22	67.4000	67.4000	67.4000	67.4000	-10.265%	1	25	-91.454%
2025-11-21	75.1300	75.1300	75.1100	75.1100	-21.310%	3	25	-92.331%
2025-11-17	93.9000	95.4500	93.9000	95.4500	-1.750%	13	22	-93.965%
2025-11-14	98.6000	103.2500	97.1500	97.1500	-7.740%	13	26	-94.071%
2025-11-13	105.5000	105.5000	105.3000	105.3000	-11.661%	3	19	-94.530%
2025-11-12	119.2000	119.2000	119.2000	119.2000	-10.058%	3	18	-95.168%
2025-11-06	132.2000	132.5300	132.2000	132.5300	-43.501%	10	15	-95.654%
2025-09-19	235.9000	235.9000	234.5700	234.5700	-1.159%	10	5	-97.544%
2025-09-18	238.2000	238.2000	237.3200	237.3200	0.000%	10	10	-97.573%