Dark

MSTR20260918C130
MSTR Sep 18 2026 130.00 Call (MSTR260918C00130000)
option OPRA

EOD

Aug 20, 2026

4.60+89.300%(+2.17)3,147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.7500	5.1500	3.3600	4.6000	+89.300%	3,147	10,544	0.000%
2026-08-19	0.9200	3.3000	0.9200	2.4300	+203.750%	6,537	10,242	+89.300%
2026-08-18	1.0200	1.2700	0.8000	0.8000	-39.850%	1,630	9,989	+475.000%
2026-08-17	1.0000	1.4500	0.9600	1.3300	+56.471%	544	9,281	+245.865%
2026-08-14	1.2500	1.2500	0.8100	0.8500	-45.161%	1,480	9,239	+441.176%
2026-08-13	1.4000	1.6600	1.1000	1.5500	+32.479%	249	8,859	+196.774%
2026-08-12	1.5300	1.5300	1.1200	1.1700	-17.021%	613	8,877	+293.162%
2026-08-11	1.6600	1.9000	1.2600	1.4100	-21.667%	286	8,814	+226.241%
2026-08-10	2.1500	2.3800	1.6400	1.8000	-21.739%	1,540	8,803	+155.556%
2026-08-07	2.5000	3.3500	1.8200	2.3000	+26.374%	1,347	7,938	+100.000%
2026-08-06	1.9300	2.1500	1.6600	1.8200	-22.553%	786	7,413	+152.747%
2026-08-05	2.1000	2.5900	2.0000	2.3500	+3.070%	1,094	6,837	+95.745%
2026-08-04	1.7600	2.3500	1.7300	2.2800	+24.590%	1,067	6,396	+101.754%
2026-08-03	1.6900	2.1500	1.6300	1.8300	-14.085%	227	6,015	+151.366%
2026-07-31	2.0000	2.2000	1.6000	2.1300	-22.545%	5,017	6,020	+115.962%
2026-07-30	2.4700	2.9500	2.4600	2.7500	+10.000%	128	2,780	+67.273%
2026-07-29	2.9000	3.5500	2.5000	2.5000	-11.032%	172	2,741	+84.000%
2026-07-28	2.6500	3.1500	2.5500	2.8100	-18.551%	69	2,647	+63.701%
2026-07-27	3.3500	3.6300	3.1000	3.4500	+34.766%	414	2,642	+33.333%
2026-07-24	2.8100	2.9200	2.4400	2.5600	-17.419%	135	2,405	+79.688%
2026-07-23	3.7000	3.7000	2.9000	3.1000	-31.111%	107	2,441	+48.387%
2026-07-22	4.9500	4.9500	4.2500	4.5000	-15.094%	90	2,378	+2.222%
2026-07-21	5.0500	6.2500	4.9300	5.3000	+20.455%	131	2,384	-13.208%
2026-07-20	4.1300	5.1500	3.9300	4.4000	+12.821%	164	2,330	+4.545%
2026-07-17	3.4500	4.1000	3.4500	3.9000	-9.513%	127	2,265	+17.949%
2026-07-16	4.3600	4.4500	4.0000	4.3100	-15.490%	74	2,276	+6.729%
2026-07-15	6.0000	6.1200	5.0000	5.1000	-4.673%	31	2,277	-9.804%
2026-07-14	5.1500	5.5200	4.6000	5.3500	+27.381%	54	2,263	-14.019%
2026-07-13	4.2500	4.3500	3.9000	4.2000	-6.667%	166	2,234	+9.524%
2026-07-10	6.0600	6.1600	4.5000	4.5000	-10.000%	42	2,215	+2.222%
2026-07-09	5.7000	5.7000	5.0000	5.0000	-9.747%	143	2,213	-8.000%
2026-07-08	5.8000	5.8800	5.3200	5.5400	-21.972%	339	2,123	-16.968%
2026-07-07	7.8500	8.6600	6.9500	7.1000	-15.476%	98	1,925	-35.211%
2026-07-06	6.6600	8.7100	6.6000	8.4000	+2.190%	91	1,928	-45.238%
2026-07-02	8.7000	9.0700	7.5000	8.2200	+18.103%	70	1,933	-44.039%
2026-07-01	5.9000	7.4000	5.9000	6.9600	+65.714%	76	1,933	-33.908%
2026-06-30	4.5300	4.7000	3.7000	4.2000	-25.400%	627	1,921	+9.524%
2026-06-29	4.2000	6.0700	3.9200	5.6300	+37.317%	171	1,426	-18.295%
2026-06-26	4.5000	5.0000	3.9500	4.1000	-12.766%	82	1,414	+12.195%
2026-06-25	5.3500	5.4000	4.7000	4.7000	-26.448%	1,154	1,422	-2.128%
2026-06-24	7.7500	7.8700	6.0000	6.3900	-23.929%	187	693	-28.013%
2026-06-23	9.5000	9.9000	8.3500	8.4000	-14.460%	139	709	-45.238%
2026-06-22	13.7500	14.2000	9.8200	9.8200	-21.753%	173	696	-53.157%
2026-06-18	12.7000	13.0400	10.9000	12.5500	-18.188%	167	664	-63.347%
2026-06-17	16.1400	17.4000	15.3400	15.3400	-9.765%	68	664	-70.013%
2026-06-16	20.3000	21.4500	17.0000	17.0000	-20.524%	65	664	-72.941%
2026-06-15	24.0200	24.5500	21.3900	21.3900	+18.504%	141	679	-78.495%
2026-06-12	15.9200	21.2000	15.5000	18.0500	+10.398%	279	710	-74.515%
2026-06-11	14.6600	16.3500	13.0000	16.3500	+10.473%	103	625	-71.865%
2026-06-10	17.1200	17.1200	14.8000	14.8000	-8.642%	69	559	-68.919%
2026-06-09	19.1500	19.7500	15.0000	16.2000	-23.765%	271	550	-71.605%
2026-06-08	20.2500	21.9500	20.2500	21.2500	+29.573%	108	482	-78.353%
2026-06-05	19.7700	19.7800	16.2500	16.4000	-30.213%	39	469	-71.951%
2026-06-04	23.5900	24.2400	21.5000	23.5000	+0.085%	34	461	-80.426%
2026-06-03	26.2500	27.6500	22.7700	23.4800	-13.898%	76	451	-80.409%
2026-06-02	30.0000	30.0000	26.0800	27.2700	-23.420%	32	399	-83.132%
2026-06-01	35.0800	35.6100	35.0300	35.6100	-16.310%	5	398	-87.082%
2026-05-29	34.2100	42.5500	34.2100	42.5500	+16.575%	4	402	-89.189%
2026-05-28	29.9000	38.5000	29.9000	36.5000	-3.362%	159	402	-87.397%
2026-05-27	37.7700	37.7700	37.7700	37.7700	-20.400%	1	394	-87.821%
2026-05-21	47.4500	47.4500	47.4500	47.4500	-4.795%	74	393	-90.306%
2026-05-20	49.5000	50.3000	49.5000	49.8400	+1.714%	7	393	-90.770%
2026-05-19	47.4000	49.0000	47.4000	49.0000	-28.986%	7	385	-90.612%
2026-05-14	59.1000	69.0000	59.0700	69.0000	+14.050%	11	385	-93.333%
2026-05-13	59.8900	60.5000	59.8900	60.5000	-18.243%	3	385	-92.397%
2026-05-11	73.0000	74.0000	73.0000	74.0000	+10.119%	2	385	-93.784%
2026-05-08	67.1700	67.2000	67.1700	67.2000	+8.108%	3	386	-93.155%
2026-05-07	62.1600	62.1600	62.1600	62.1600	-8.319%	1	389	-92.600%
2026-05-06	67.8000	67.8000	67.8000	67.8000	+3.291%	1	389	-93.215%
2026-05-05	70.5000	70.5000	65.6400	65.6400	+0.444%	3	390	-92.992%
2026-05-04	65.3500	65.3500	65.3500	65.3500	+8.917%	1	392	-92.961%
2026-05-01	60.0000	60.0000	60.0000	60.0000	+18.812%	1	392	-92.333%
2026-04-30	49.0000	50.5000	49.0000	50.5000	+15.087%	3	392	-90.891%
2026-04-29	45.6400	45.6400	43.8800	43.8800	-13.792%	2	392	-89.517%
2026-04-28	49.1200	50.9000	49.1200	50.9000	-7.455%	4	391	-90.963%
2026-04-27	55.0000	55.0000	55.0000	55.0000	-1.097%	2	391	-91.636%
2026-04-24	58.4000	58.4000	55.0000	55.6100	-3.287%	13	391	-91.728%
2026-04-23	61.5000	63.1800	57.5000	57.5000	-6.958%	7	390	-92.000%
2026-04-22	62.9900	62.9900	61.8000	61.8000	+12.160%	2	389	-92.557%
2026-04-21	55.1000	55.1000	55.1000	55.1000	-0.524%	1	392	-91.652%
2026-04-20	49.0500	55.3900	49.0500	55.3900	+8.587%	4	392	-91.695%
2026-04-17	45.2000	57.2000	45.2000	51.0100	+36.390%	222	396	-90.982%
2026-04-16	32.9000	37.4000	32.9000	37.4000	+9.677%	5	508	-87.701%
2026-04-15	30.7000	34.1000	30.7000	34.1000	+6.563%	81	511	-86.510%
2026-04-14	31.0200	32.7700	31.0200	32.0000	+25.098%	16	529	-85.625%
2026-04-13	23.0000	26.0000	23.0000	25.5800	+3.984%	8	531	-82.017%
2026-04-10	25.3700	26.4000	24.4900	24.6000	-1.600%	5	528	-81.301%
2026-04-09	25.5000	26.4700	25.0000	25.0000	-1.961%	25	525	-81.600%
2026-04-08	28.0000	28.0000	25.0000	25.5000	+9.914%	20	533	-81.961%
2026-04-07	24.7600	24.7600	22.9000	23.2000	-10.251%	29	536	-80.172%
2026-04-06	24.1500	25.8500	24.1500	25.8500	+18.687%	24	524	-82.205%
2026-04-02	21.7800	21.7800	21.7800	21.7800	-10.186%	1	519	-78.880%
2026-04-01	24.0900	24.6000	23.5900	24.2500	-0.574%	105	519	-81.031%
2026-03-31	22.0000	24.3900	22.0000	24.3900	+3.216%	17	418	-81.140%
2026-03-30	26.0000	26.9000	23.6000	23.6300	-10.594%	52	415	-80.533%
2026-03-27	26.1000	26.6600	26.0000	26.4300	-20.631%	48	437	-82.596%
2026-03-26	33.3000	33.3000	33.3000	33.3000	-8.642%	1	450	-86.186%
2026-03-25	36.1000	36.4500	36.1000	36.4500	+11.878%	2	449	-87.380%
2026-03-24	32.6900	32.8000	32.5300	32.5800	-3.036%	10	450	-85.881%
2026-03-23	34.1400	34.4200	31.5000	33.6000	+4.025%	6	444	-86.310%
2026-03-20	33.0000	33.1000	32.2500	32.3000	-8.239%	9	444	-85.759%
2026-03-19	31.2500	35.2000	31.2500	35.2000	-6.878%	37	439	-86.932%
2026-03-18	37.8000	37.8000	37.8000	37.8000	-11.785%	10	448	-87.831%
2026-03-17	42.7500	43.4500	41.5500	42.8500	+3.253%	105	448	-89.265%
2026-03-16	41.9500	41.9500	41.5000	41.5000	+12.710%	2	489	-88.916%
2026-03-13	40.1400	40.4000	36.6000	36.8200	+4.900%	137	490	-87.507%
2026-03-12	35.1000	35.1000	35.0900	35.1000	-2.554%	4	359	-86.895%
2026-03-11	35.9700	36.0200	35.9700	36.0200	-3.224%	8	359	-87.229%
2026-03-10	36.4000	38.5000	36.4000	37.2200	-1.273%	8	358	-87.641%
2026-03-09	36.3500	37.7000	36.3500	37.7000	+11.374%	11	362	-87.798%
2026-03-06	34.3800	34.3800	33.5000	33.8500	-13.116%	7	352	-86.411%
2026-03-05	41.3000	41.3000	38.9600	38.9600	-10.251%	2	349	-88.193%
2026-03-04	41.5500	44.0000	41.5500	43.4100	+21.088%	10	348	-89.403%
2026-03-03	33.2400	35.8500	31.9600	35.8500	-5.658%	19	355	-87.169%
2026-03-02	37.8500	38.0000	37.1700	38.0000	+18.750%	97	342	-87.895%
2026-02-27	32.3300	33.1400	31.7500	32.0000	-8.936%	15	283	-85.625%
2026-02-26	34.0400	35.1700	32.8000	35.1400	-4.821%	47	276	-86.910%
2026-02-25	34.1200	36.9200	33.8100	36.9200	+21.848%	15	267	-87.541%
2026-02-24	29.3600	30.3000	28.9000	30.3000	-0.066%	19	267	-84.818%
2026-02-23	30.1500	30.3200	30.1500	30.3200	-9.466%	105	248	-84.828%
2026-02-20	34.6400	34.6400	33.4800	33.4900	-0.030%	9	240	-86.265%
2026-02-19	31.7000	33.5000	31.5500	33.5000	+11.518%	6	242	-86.269%
2026-02-18	32.6000	32.6000	30.0400	30.0400	-12.928%	12	243	-84.687%
2026-02-17	35.6000	35.6000	33.5000	34.5000	-7.383%	19	245	-86.667%
2026-02-13	35.9000	37.8900	35.9000	37.2500	+24.374%	49	189	-87.651%
2026-02-12	33.2800	33.2800	29.9500	29.9500	-7.419%	7	189	-84.641%
2026-02-11	37.4000	37.4000	31.8000	32.3500	-14.009%	9	186	-85.781%
2026-02-10	39.5800	39.5800	37.6200	37.6200	-5.000%	4	187	-87.772%
2026-02-09	35.2500	40.1000	35.2500	39.6000	+1.020%	59	188	-88.384%
2026-02-06	29.5000	39.2000	29.5000	39.2000	+61.649%	62	167	-88.265%
2026-02-05	29.5000	30.3500	24.2500	24.2500	-30.316%	12	117	-81.031%
2026-02-04	32.0500	34.8000	32.0500	34.8000	-3.064%	3	108	-86.782%
2026-02-03	34.1000	35.9000	33.4700	35.9000	-22.796%	7	109	-87.187%
2026-01-30	45.7000	46.5000	45.7000	46.5000	+10.714%	160	103	-90.108%
2026-01-29	42.0000	42.0000	42.0000	42.0000	-25.000%	1	35	-89.048%
2026-01-23	56.0000	56.0000	56.0000	56.0000	+1.818%	1	34	-91.786%
2026-01-22	55.0000	55.0000	55.0000	55.0000	+2.136%	1	34	-91.636%
2026-01-21	53.8500	53.8500	53.8500	53.8500	-19.302%	1	34	-91.458%
2026-01-15	66.7300	66.7300	66.7300	66.7300	-6.658%	2	34	-93.107%
2026-01-14	78.0000	78.0000	71.4900	71.4900	+8.318%	10	36	-93.566%
2026-01-13	65.0000	66.0000	65.0000	66.0000	+13.480%	3	37	-93.030%
2026-01-06	58.1600	58.1600	58.1600	58.1600	-3.228%	2	39	-92.091%
2026-01-05	58.7500	60.2000	58.7000	60.1000	+15.134%	4	28	-92.346%
2025-12-31	52.2000	52.2000	52.2000	52.2000	-5.263%	10	28	-91.188%
2025-12-30	55.4300	55.6000	55.0600	55.1000	+1.361%	17	28	-91.652%
2025-12-29	54.3600	54.3600	54.3600	54.3600	-2.720%	2	24	-91.538%
2025-12-26	55.1700	56.0300	55.1700	55.8800	-24.771%	4	24	-91.768%
2025-12-12	74.1700	74.2800	74.1700	74.2800	-10.538%	2	21	-93.807%
2025-12-10	80.2500	83.9500	79.0000	83.0300	-4.946%	7	22	-94.460%
2025-12-09	83.0000	87.3500	83.0000	87.3500	+10.570%	2	21	-94.734%
2025-12-05	78.0000	81.0000	78.0000	79.0000	+22.728%	4	21	-94.177%
2025-12-01	59.7200	64.3700	59.7200	64.3700	-10.373%	3	21	-92.854%
2025-11-26	71.8200	71.8200	71.8200	71.8200	-3.920%	1	20	-93.595%
2025-11-25	73.4700	74.7500	73.4700	74.7500	-24.837%	2	20	-93.846%
2025-11-14	99.4500	99.4500	99.4500	99.4500	-15.434%	3	20	-95.375%
2025-11-12	115.6000	117.6000	115.6000	117.6000	-9.224%	7	17	-96.088%
2025-11-10	129.5500	129.5500	129.5500	129.5500	+0.232%	1	10	-96.449%
2025-11-06	130.3000	130.3000	129.2500	129.2500	-36.982%	9	9	-96.441%
2025-10-09	205.1000	205.1000	205.1000	205.1000	-15.656%	1	1	-97.757%
2025-10-06	243.1700	243.1700	243.1700	243.1700	0.000%	1	1	-98.108%