Dark

MSTR20260918C135
MSTR Sep 18 2026 135.00 Call (MSTR260918C00135000)
option OPRA

EOD

Aug 20, 2026

3.82+100.000%(+1.91)833

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.1000	4.2000	2.8000	3.8200	+100.000%	833	3,116	0.000%
2026-08-19	0.8000	2.6600	0.8000	1.9100	+203.175%	1,137	3,249	+100.000%
2026-08-18	0.8500	0.9300	0.6300	0.6300	-40.566%	73	3,127	+506.349%
2026-08-17	0.8700	1.1200	0.7400	1.0600	+53.623%	611	3,123	+260.377%
2026-08-14	1.0000	1.0000	0.6300	0.6900	-41.026%	381	3,098	+453.623%
2026-08-13	0.8800	1.3200	0.8700	1.1700	+30.000%	1,537	3,248	+226.496%
2026-08-12	1.2000	1.2000	0.9000	0.9000	-19.643%	137	2,114	+324.444%
2026-08-11	1.4500	1.5000	1.0500	1.1200	-21.127%	122	2,069	+241.071%
2026-08-10	1.7000	1.7000	1.3300	1.4200	-20.670%	158	2,041	+169.014%
2026-08-07	1.8800	2.5800	1.3700	1.7900	+23.448%	497	2,013	+113.408%
2026-08-06	1.7000	1.7500	1.3500	1.4500	-25.641%	68	2,132	+163.448%
2026-08-05	1.6500	2.0500	1.5600	1.9500	+8.333%	84	2,091	+95.897%
2026-08-04	1.4800	1.8500	1.3600	1.8000	+22.449%	190	2,079	+112.222%
2026-08-03	1.4000	1.7100	1.3700	1.4700	-14.535%	318	2,185	+159.864%
2026-07-31	1.6000	1.7200	1.2900	1.7200	-23.214%	78	2,220	+122.093%
2026-07-30	2.0200	2.3600	2.0200	2.2400	+12.000%	77	2,208	+70.536%
2026-07-29	2.4800	2.7800	2.0000	2.0000	-10.714%	94	2,205	+91.000%
2026-07-28	2.1700	2.6100	2.1400	2.2400	-24.068%	218	2,202	+70.536%
2026-07-27	2.3300	2.9500	2.3300	2.9500	+37.209%	304	2,350	+29.492%
2026-07-24	2.0800	2.1900	1.9800	2.1500	-14.683%	39	2,261	+77.674%
2026-07-23	3.1000	3.1000	2.4800	2.5200	-34.204%	235	2,282	+51.587%
2026-07-22	4.1000	4.1000	3.5500	3.8300	-11.343%	121	2,363	-0.261%
2026-07-21	4.3500	5.3200	4.0700	4.3200	+20.670%	114	2,360	-11.574%
2026-07-20	3.4300	4.2500	3.1600	3.5800	+11.875%	1,575	2,329	+6.704%
2026-07-17	2.9000	3.3200	2.9000	3.2000	-13.514%	31	1,368	+19.375%
2026-07-16	4.0500	4.0500	3.5500	3.7000	-21.610%	16	1,379	+3.243%
2026-07-15	5.4000	5.5000	4.3000	4.7200	+1.505%	112	1,381	-19.068%
2026-07-14	4.1000	4.7000	4.1000	4.6500	+29.888%	119	1,308	-17.849%
2026-07-13	3.3700	3.7500	3.3700	3.5800	-12.683%	102	1,204	+6.704%
2026-07-10	5.5000	5.5000	3.9700	4.1000	-3.529%	142	1,187	-6.829%
2026-07-09	4.5000	4.7000	4.2500	4.2500	-12.371%	193	1,133	-10.118%
2026-07-08	5.0800	5.1000	4.7000	4.8500	-34.459%	144	1,010	-21.237%
2026-07-07	7.0000	7.5000	5.9700	7.4000	+0.271%	92	940	-48.378%
2026-07-06	6.6500	7.6000	6.6500	7.3800	+2.929%	9	998	-48.238%
2026-07-02	7.3800	8.0000	7.1700	7.1700	+13.810%	113	924	-46.722%
2026-07-01	4.2500	6.4000	4.2500	6.3000	+64.921%	73	924	-39.365%
2026-06-30	3.5000	3.8200	3.3500	3.8200	-21.881%	87	891	0.000%
2026-06-29	3.4200	5.1300	3.4200	4.8900	+37.746%	82	879	-21.881%
2026-06-26	3.6000	4.4500	3.4300	3.5500	-13.415%	92	852	+7.606%
2026-06-25	5.6700	5.6700	4.1000	4.1000	-26.786%	313	848	-6.829%
2026-06-24	6.2000	6.4000	5.6000	5.6000	-23.288%	95	650	-31.786%
2026-06-23	8.3900	8.4500	7.2500	7.3000	-18.436%	104	586	-47.671%
2026-06-22	11.9800	12.1000	8.8000	8.9500	-18.562%	26	547	-57.318%
2026-06-18	11.1000	11.1000	9.6500	10.9900	-12.080%	47	550	-65.241%
2026-06-17	14.2500	15.5000	12.5000	12.5000	-19.355%	25	550	-69.440%
2026-06-16	18.7500	18.7500	15.5000	15.5000	-23.381%	51	550	-75.355%
2026-06-15	21.6500	22.5000	20.0000	20.2300	+24.110%	128	542	-81.117%
2026-06-12	15.0000	19.0000	15.0000	16.3000	+10.884%	73	477	-76.564%
2026-06-11	13.0000	14.7000	11.6500	14.7000	+0.892%	81	450	-74.014%
2026-06-10	15.8600	15.8600	14.5200	14.5700	-0.952%	12	451	-73.782%
2026-06-09	17.5000	17.5300	13.6500	14.7100	-23.385%	48	439	-74.031%
2026-06-08	19.0000	20.2000	18.6000	19.2000	+16.082%	53	437	-80.104%
2026-06-05	17.6600	18.0000	14.3500	16.5400	-23.426%	64	467	-76.904%
2026-06-04	20.2000	22.0000	19.4500	21.6000	+6.931%	116	446	-82.315%
2026-06-03	25.3900	25.3900	20.1500	20.2000	-19.200%	57	387	-81.089%
2026-06-02	26.8600	27.7000	23.7500	25.0000	-25.551%	136	359	-84.720%
2026-06-01	33.5800	33.5800	33.5800	33.5800	-17.494%	30	335	-88.624%
2026-05-29	40.7000	40.7000	40.7000	40.7000	+19.706%	30	365	-90.614%
2026-05-28	31.3000	34.0000	31.3000	34.0000	-1.449%	2	335	-88.765%
2026-05-27	34.5000	34.5000	34.5000	34.5000	-13.098%	28	335	-88.928%
2026-05-22	40.5700	40.5700	39.7000	39.7000	-9.547%	2	335	-90.378%
2026-05-18	43.9000	43.9000	43.8900	43.8900	-16.922%	6	334	-91.296%
2026-05-15	52.8300	52.8300	52.8300	52.8300	-20.961%	3	334	-92.769%
2026-05-14	66.8500	66.9200	66.8400	66.8400	+18.175%	4	331	-94.285%
2026-05-13	56.5600	56.5600	56.5600	56.5600	-6.015%	1	331	-93.246%
2026-05-12	64.9500	64.9500	60.1800	60.1800	-11.304%	2	331	-93.652%
2026-05-11	67.8500	67.8500	67.8500	67.8500	+18.827%	3	331	-94.370%
2026-05-07	57.1000	57.1000	57.1000	57.1000	-10.149%	3	329	-93.310%
2026-05-06	62.2200	63.5500	62.2200	63.5500	-0.517%	2	329	-93.989%
2026-05-05	63.8800	63.8800	63.8800	63.8800	+5.066%	1	329	-94.020%
2026-05-04	58.7600	60.8000	58.7600	60.8000	+7.782%	14	329	-93.717%
2026-05-01	57.0000	57.0000	56.4100	56.4100	+42.449%	11	337	-93.228%
2026-04-29	42.5900	42.6500	39.6000	39.6000	-16.981%	7	337	-90.354%
2026-04-28	44.7700	47.7000	44.7700	47.7000	-6.010%	6	338	-91.992%
2026-04-27	51.5000	53.0000	50.7500	50.7500	-8.526%	10	338	-92.473%
2026-04-23	55.6700	55.6700	55.4800	55.4800	-7.610%	10	337	-93.115%
2026-04-22	58.0000	61.6200	58.0000	60.0500	+20.365%	11	342	-93.639%
2026-04-21	50.0500	51.3000	49.8900	49.8900	+5.342%	8	341	-92.343%
2026-04-20	46.9400	47.3600	46.9400	47.3600	-2.871%	7	341	-91.934%
2026-04-17	49.1900	50.5200	48.7600	48.7600	+63.350%	12	348	-92.166%
2026-04-16	31.3500	31.3500	29.3900	29.8500	+7.723%	7	352	-87.203%
2026-04-15	27.3500	28.4600	27.3500	27.7100	-0.252%	6	349	-86.214%
2026-04-14	27.5000	30.2500	27.5000	27.7800	+15.031%	18	348	-86.249%
2026-04-13	20.9000	24.1500	20.9000	24.1500	+6.717%	8	357	-84.182%
2026-04-10	23.2000	23.2000	22.4000	22.6300	-2.876%	14	363	-83.120%
2026-04-09	22.0300	24.7400	21.5500	23.3000	+2.643%	15	373	-83.605%
2026-04-08	26.7500	27.0000	22.7000	22.7000	+7.736%	37	381	-83.172%
2026-04-07	20.9000	21.0700	20.1500	21.0700	+2.034%	19	372	-81.870%
2026-04-02	19.0000	20.7000	19.0000	20.6500	-2.824%	19	358	-81.501%
2026-04-01	22.0200	22.0200	21.2500	21.2500	-3.409%	6	358	-82.024%
2026-03-31	22.2500	22.2500	19.9500	22.0000	-11.469%	9	352	-82.636%
2026-03-30	24.8500	24.8500	24.8500	24.8500	+3.241%	1	347	-84.628%
2026-03-27	25.1000	25.1000	23.8700	24.0700	-15.544%	7	346	-84.130%
2026-03-26	30.0100	30.0100	28.5000	28.5000	-7.317%	4	345	-86.596%
2026-03-25	34.5000	34.5000	30.7500	30.7500	0.000%	13	344	-87.577%
2026-03-24	31.1000	31.1000	30.7500	30.7500	-4.295%	42	333	-87.577%
2026-03-23	32.1700	32.1700	31.8000	32.1300	+5.865%	5	310	-88.111%
2026-03-20	31.4100	31.4100	30.0000	30.3500	-7.044%	11	310	-87.414%
2026-03-19	32.3400	32.6500	31.1500	32.6500	-10.401%	5	308	-88.300%
2026-03-18	37.0500	37.0500	36.4400	36.4400	-9.127%	7	306	-89.517%
2026-03-17	39.1000	40.1000	39.1000	40.1000	+6.169%	3	304	-90.474%
2026-03-16	37.7700	37.7700	37.7700	37.7700	+1.532%	170	303	-89.886%
2026-03-13	37.2000	37.2000	37.2000	37.2000	+17.350%	2	315	-89.731%
2026-03-12	32.9800	32.9800	31.7000	31.7000	-6.018%	197	317	-87.950%
2026-03-11	33.6600	33.9500	33.4500	33.7300	-2.514%	7	123	-88.675%
2026-03-10	36.0000	36.0000	34.6000	34.6000	+7.956%	3	122	-88.960%
2026-03-06	32.7000	33.0000	32.0300	32.0500	-12.742%	7	125	-88.081%
2026-03-05	36.7300	36.7300	36.7300	36.7300	-10.458%	3	122	-89.600%
2026-03-04	39.1300	41.2800	39.1300	41.0200	+21.721%	73	122	-90.687%
2026-03-03	30.0900	34.4200	30.0900	33.7000	-4.695%	12	160	-88.665%
2026-03-02	32.3100	36.6000	32.3100	35.3600	+17.985%	68	149	-89.197%
2026-02-27	30.4000	30.4000	29.9600	29.9700	-9.099%	5	111	-87.254%
2026-02-26	32.2000	33.6500	30.7200	32.9700	-5.068%	14	108	-88.414%
2026-02-25	32.6000	34.7600	32.6000	34.7300	+29.108%	14	99	-89.001%
2026-02-24	26.9000	26.9000	26.9000	26.9000	-4.031%	2	99	-85.799%
2026-02-23	28.2000	29.0000	27.7500	28.0300	-12.379%	58	99	-86.372%
2026-02-20	32.0500	32.0500	31.9200	31.9900	+10.884%	4	45	-88.059%
2026-02-19	28.8500	28.8500	28.8500	28.8500	-3.512%	1	44	-86.759%
2026-02-18	30.0000	30.0000	29.9000	29.9000	-5.079%	2	45	-87.224%
2026-02-17	31.5000	31.5000	31.5000	31.5000	-11.392%	1	45	-87.873%
2026-02-13	34.7000	35.5500	33.9000	35.5500	+26.964%	13	38	-89.255%
2026-02-12	28.3300	28.3300	28.0000	28.0000	-8.646%	3	38	-86.357%
2026-02-11	33.6000	33.6000	30.6500	30.6500	-14.624%	5	37	-87.537%
2026-02-10	37.9000	37.9000	35.1500	35.9000	-1.292%	5	36	-89.359%
2026-02-09	32.8900	36.3700	32.8900	36.3700	+1.734%	2	33	-89.497%
2026-02-06	30.3000	36.1000	30.3000	35.7500	+51.163%	13	33	-89.315%
2026-02-05	25.5500	25.7500	23.6500	23.6500	-28.006%	13	32	-83.848%
2026-02-04	32.0700	32.8500	29.1900	32.8500	+2.273%	6	34	-88.371%
2026-02-03	35.8500	35.8500	32.1200	32.1200	-14.461%	14	31	-88.107%
2026-02-02	37.5500	37.5500	37.5500	37.5500	-12.674%	1	18	-89.827%
2026-01-30	43.0000	43.0000	43.0000	43.0000	+7.500%	1	18	-91.116%
2026-01-29	39.4000	40.0000	39.4000	40.0000	-44.736%	21	19	-90.450%
2025-12-05	72.4000	72.4000	72.3800	72.3800	-42.050%	2	8	-94.722%
2025-11-06	124.0500	124.9000	124.0500	124.9000	0.000%	6	6	-96.942%