Dark

MSTR20260918C140
MSTR Sep 18 2026 140.00 Call (MSTR260918C00140000)
option OPRA

EOD

Aug 20, 2026

3.05+100.658%(+1.53)1,671

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4600	3.4500	2.1000	3.0500	+100.658%	1,671	5,220	0.000%
2026-08-19	0.6100	2.1800	0.6100	1.5200	+204.000%	805	5,350	+100.658%
2026-08-18	0.7500	0.7500	0.5000	0.5000	-39.759%	342	5,201	+510.000%
2026-08-17	0.5300	0.8900	0.5300	0.8300	+59.615%	243	5,215	+267.470%
2026-08-14	0.8800	0.8800	0.5000	0.5200	-48.000%	175	5,178	+486.538%
2026-08-13	0.8700	1.0500	0.6900	1.0000	+42.857%	450	5,207	+205.000%
2026-08-12	0.9200	0.9800	0.7000	0.7000	-21.348%	156	5,184	+335.714%
2026-08-11	1.1200	1.2000	0.8200	0.8900	-21.239%	486	5,122	+242.697%
2026-08-10	1.3600	1.4500	1.0700	1.1300	-24.667%	291	5,017	+169.912%
2026-08-07	1.8600	2.0000	1.1800	1.5000	+42.857%	1,263	5,033	+103.333%
2026-08-06	1.3100	1.3100	1.0500	1.0500	-32.258%	184	4,795	+190.476%
2026-08-05	1.3000	1.6700	1.3000	1.5500	+4.730%	118	4,638	+96.774%
2026-08-04	1.1500	1.5000	1.0900	1.4800	+17.460%	186	4,583	+106.081%
2026-08-03	1.1100	1.3600	1.1100	1.2600	-12.500%	158	4,440	+142.063%
2026-07-31	1.3500	1.4400	1.0500	1.4400	-21.311%	295	4,379	+111.806%
2026-07-30	1.6300	2.0000	1.6300	1.8300	-17.195%	452	4,195	+66.667%
2026-07-29	1.7500	2.2100	1.6300	2.2100	+13.918%	32	4,023	+38.009%
2026-07-28	1.9000	2.0700	1.6500	1.9400	-18.143%	43	4,023	+57.216%
2026-07-27	2.1000	2.4500	2.0700	2.3700	+33.146%	82	4,053	+28.692%
2026-07-24	1.8000	1.8500	1.6500	1.7800	-18.349%	17	4,011	+71.348%
2026-07-23	2.5500	2.5500	1.9800	2.1800	-31.875%	74	4,007	+39.908%
2026-07-22	3.4600	3.4600	2.9800	3.2000	-15.567%	5	4,020	-4.688%
2026-07-21	3.5000	4.5200	3.4100	3.7900	+22.258%	69	4,020	-19.525%
2026-07-20	2.7400	3.6000	2.6900	3.1000	+12.319%	806	4,011	-1.613%
2026-07-17	2.6600	2.9000	2.5000	2.7600	-8.609%	152	3,318	+10.507%
2026-07-16	3.3100	3.3100	2.8500	3.0200	-18.378%	294	3,323	+0.993%
2026-07-15	4.5400	4.6000	3.6900	3.7000	-7.035%	84	3,198	-17.568%
2026-07-14	3.4500	4.0500	3.4500	3.9800	+38.676%	1,073	3,172	-23.367%
2026-07-13	3.0000	3.2300	2.8000	2.8700	-16.327%	81	2,322	+6.272%
2026-07-10	4.5500	4.6000	3.3500	3.4300	-7.297%	114	2,270	-11.079%
2026-07-09	4.2700	4.2700	3.7000	3.7000	-11.271%	99	2,234	-17.568%
2026-07-08	4.4000	4.4500	4.1600	4.1700	-30.616%	27	2,244	-26.859%
2026-07-07	5.4000	6.0100	5.4000	6.0100	-3.686%	59	2,245	-49.251%
2026-07-06	5.0700	7.3000	5.0700	6.2400	-3.852%	84	2,228	-51.122%
2026-07-02	6.2000	7.1400	6.0500	6.4900	+18.000%	185	2,099	-53.005%
2026-07-01	3.7500	5.5800	3.7500	5.5000	+68.196%	142	2,099	-44.545%
2026-06-30	3.2300	3.3100	3.0000	3.2700	-23.059%	22	2,042	-6.728%
2026-06-29	3.0000	4.5000	2.8000	4.2500	+41.667%	63	2,045	-28.235%
2026-06-26	3.1500	3.6000	3.0000	3.0000	-20.000%	113	2,036	+1.667%
2026-06-25	4.2000	4.3000	3.6500	3.7500	-25.000%	536	2,304	-18.667%
2026-06-24	5.2000	5.5900	4.7000	5.0000	-24.242%	128	2,052	-39.000%
2026-06-23	7.3400	7.4500	6.5000	6.6000	-16.981%	139	2,022	-53.788%
2026-06-22	10.6600	11.5000	7.6800	7.9500	-18.041%	148	2,019	-61.635%
2026-06-18	9.9700	10.3000	8.5500	9.7000	-19.835%	646	1,563	-68.557%
2026-06-17	12.9500	14.0500	12.1000	12.1000	-9.159%	145	1,563	-74.793%
2026-06-16	17.2100	17.2100	13.3200	13.3200	-26.000%	31	1,563	-77.102%
2026-06-15	18.8000	20.4200	17.7300	18.0000	+23.711%	132	1,551	-83.056%
2026-06-12	12.3300	17.2500	12.3300	14.5500	+10.227%	187	1,531	-79.038%
2026-06-11	11.6500	13.2000	10.3100	13.2000	+14.286%	138	1,524	-76.894%
2026-06-10	12.8200	14.0000	11.5500	11.5500	-9.695%	417	1,413	-73.593%
2026-06-09	16.1000	16.1000	11.8000	12.7900	-25.596%	137	1,016	-76.153%
2026-06-08	18.8300	19.4800	16.9500	17.1900	+14.524%	43	1,011	-82.257%
2026-06-05	16.3500	16.3800	13.2500	15.0100	-23.961%	170	1,005	-79.680%
2026-06-04	19.2500	19.8000	18.4000	19.7400	+6.358%	19	867	-84.549%
2026-06-03	21.9000	23.4200	18.5600	18.5600	-19.479%	153	868	-83.567%
2026-06-02	24.5500	25.2000	21.7000	23.0500	-23.498%	240	749	-86.768%
2026-06-01	28.0200	30.1300	28.0200	30.1300	-18.457%	7	587	-89.877%
2026-05-29	30.7200	37.0000	30.3500	36.9500	+19.968%	15	584	-91.746%
2026-05-28	27.5600	31.5000	27.5600	30.8000	-9.064%	15	592	-90.097%
2026-05-27	33.7300	33.8700	33.7300	33.8700	-9.559%	2	581	-90.995%
2026-05-22	37.4800	37.4800	37.4500	37.4500	-12.846%	2	581	-91.856%
2026-05-19	43.0000	43.0000	42.9700	42.9700	+3.792%	6	581	-92.902%
2026-05-18	42.4000	43.5500	41.4000	41.4000	-17.398%	5	586	-92.633%
2026-05-15	55.2000	55.2000	50.1200	50.1200	-19.731%	6	586	-93.915%
2026-05-14	58.0000	62.4400	58.0000	62.4400	+18.415%	2	597	-95.115%
2026-05-13	51.4500	53.0000	51.4500	52.7300	-4.075%	63	614	-94.216%
2026-05-08	57.3600	57.3600	54.9700	54.9700	+0.622%	7	614	-94.452%
2026-05-07	54.6300	54.6300	54.6300	54.6300	-10.735%	4	619	-94.417%
2026-05-05	61.9700	62.0300	59.8800	61.2000	+6.527%	28	623	-95.016%
2026-05-04	55.9500	57.5000	55.9500	57.4500	+6.983%	6	599	-94.691%
2026-05-01	53.7000	53.7000	53.7000	53.7000	+23.590%	1	597	-94.320%
2026-04-30	43.4500	43.4500	43.4500	43.4500	+10.560%	1	597	-92.980%
2026-04-29	39.4000	39.4000	39.3000	39.3000	-21.915%	2	596	-92.239%
2026-04-24	50.3300	50.3300	50.3300	50.3300	-1.891%	2	596	-93.940%
2026-04-23	49.9500	51.7800	49.9500	51.3000	-6.421%	5	598	-94.055%
2026-04-22	56.5000	58.0500	54.8200	54.8200	+24.506%	22	599	-94.436%
2026-04-21	49.0000	49.1000	44.0300	44.0300	-10.106%	93	614	-93.073%
2026-04-20	46.0000	48.9800	43.6700	48.9800	+9.575%	311	614	-93.773%
2026-04-17	38.8500	51.8000	38.8500	44.7000	+38.476%	580	439	-93.177%
2026-04-16	27.7400	32.2800	26.9200	32.2800	+22.458%	76	540	-90.551%
2026-04-15	25.7800	26.5500	25.5000	26.3600	+4.066%	20	548	-88.429%
2026-04-14	26.6500	29.2200	25.3300	25.3300	+19.425%	24	555	-87.959%
2026-04-13	21.2000	21.7000	21.1000	21.2100	-3.327%	8	560	-85.620%
2026-04-10	21.2200	21.9400	20.9900	21.9400	+3.102%	7	559	-86.098%
2026-04-09	21.8500	22.4000	19.6000	21.2800	+5.086%	12	557	-85.667%
2026-04-08	22.3500	22.5500	20.0000	20.2500	+6.860%	14	553	-84.938%
2026-04-07	19.2600	19.3400	18.9500	18.9500	-10.865%	11	559	-83.905%
2026-04-06	20.5200	21.9000	20.3700	21.2600	+16.238%	15	558	-85.654%
2026-04-02	17.3500	19.0500	17.2000	18.2900	-6.445%	42	531	-83.324%
2026-04-01	21.3500	21.3500	19.5000	19.5500	-8.216%	10	531	-84.399%
2026-03-31	20.2000	21.3000	17.9500	21.3000	+1.914%	63	528	-85.681%
2026-03-30	22.3800	22.4900	20.9000	20.9000	-6.025%	10	520	-85.407%
2026-03-27	24.1700	24.1700	22.0000	22.2400	-15.341%	42	514	-86.286%
2026-03-26	28.5500	28.5500	26.2700	26.2700	-12.811%	8	509	-88.390%
2026-03-25	32.0000	32.0000	28.9200	30.1300	+5.905%	12	505	-89.877%
2026-03-24	28.8500	28.9500	28.0000	28.4500	-2.401%	8	514	-89.279%
2026-03-23	29.6500	30.5500	27.0000	29.1500	+3.552%	12	510	-89.537%
2026-03-20	28.9800	28.9800	27.9500	28.1500	-6.973%	16	505	-89.165%
2026-03-19	28.6700	30.2600	28.0000	30.2600	-6.374%	249	499	-89.921%
2026-03-18	32.9000	33.2000	31.8000	32.3200	-15.171%	37	428	-90.563%
2026-03-17	35.9500	38.1000	35.9500	38.1000	+5.249%	91	432	-91.995%
2026-03-16	35.3200	36.2000	34.0000	36.2000	-0.549%	178	429	-91.575%
2026-03-13	35.8000	36.4000	35.1000	36.4000	+17.457%	15	261	-91.621%
2026-03-12	30.6000	30.9900	29.5600	30.9900	-1.306%	14	261	-90.158%
2026-03-11	32.3500	32.3500	31.0000	31.4000	-7.238%	7	256	-90.287%
2026-03-10	31.2000	34.5500	31.2000	33.8500	+5.914%	11	253	-90.990%
2026-03-09	33.2500	33.2500	31.9600	31.9600	+3.935%	11	250	-90.457%
2026-03-06	30.6700	30.7500	30.6000	30.7500	-10.870%	3	240	-90.081%
2026-03-05	37.4500	37.6000	33.6500	34.5000	-9.804%	28	239	-91.159%
2026-03-04	37.7500	39.8500	37.6000	38.2500	+22.990%	10	226	-92.026%
2026-03-03	28.8700	31.1100	28.8200	31.1000	-7.988%	13	224	-90.193%
2026-03-02	29.9600	33.8000	29.9600	33.8000	+21.234%	9	217	-90.976%
2026-02-27	28.3800	28.3800	27.8800	27.8800	-8.138%	3	219	-89.060%
2026-02-26	30.3500	30.3500	30.3500	30.3500	-6.269%	5	218	-89.951%
2026-02-25	29.2200	33.9500	29.2200	32.3800	+23.824%	33	215	-90.581%
2026-02-23	27.8500	28.1500	26.1500	26.1500	-14.262%	19	215	-88.337%
2026-02-20	30.8000	31.9000	29.9400	30.5000	+13.806%	9	214	-90.000%
2026-02-19	26.8000	26.8000	26.8000	26.8000	+0.375%	2	216	-88.619%
2026-02-18	29.7000	29.7000	26.7000	26.7000	-12.887%	35	214	-88.577%
2026-02-17	30.6500	30.6500	30.6500	30.6500	-8.371%	1	228	-90.049%
2026-02-13	32.0500	33.4500	32.0500	33.4500	+23.523%	9	235	-90.882%
2026-02-12	27.0800	27.0800	27.0800	27.0800	-5.972%	20	235	-88.737%
2026-02-11	31.8000	31.8000	28.8000	28.8000	-17.902%	5	215	-89.410%
2026-02-10	34.2500	36.0000	34.2500	35.0800	+0.487%	13	218	-91.306%
2026-02-09	35.4500	35.4500	34.5000	34.9100	+3.529%	3	207	-91.263%
2026-02-06	28.3300	33.7200	27.9500	33.7200	+56.183%	27	207	-90.955%
2026-02-05	25.6500	25.9000	21.5900	21.5900	-29.213%	37	205	-85.873%
2026-02-04	28.6500	30.6000	27.1300	30.5000	+1.262%	9	198	-90.000%
2026-02-03	33.5000	33.5000	30.0000	30.1200	-14.915%	10	194	-89.874%
2026-02-02	36.4500	36.4500	34.5000	35.4000	-13.616%	11	188	-91.384%
2026-01-30	36.0500	41.5500	35.8500	40.9800	+14.951%	139	185	-92.557%
2026-01-29	40.9000	40.9000	35.6500	35.6500	-31.442%	23	74	-91.445%
2026-01-21	49.0000	52.0000	49.0000	52.0000	+3.277%	2	63	-94.135%
2026-01-20	49.7300	50.3500	49.7300	50.3500	-15.307%	3	63	-93.942%
2026-01-16	59.4500	59.4500	59.4500	59.4500	-8.959%	1	61	-94.870%
2026-01-14	67.9500	71.1500	65.0000	65.3000	+17.658%	12	61	-95.329%
2026-01-07	55.5000	55.5000	55.5000	55.5000	+17.660%	2	63	-94.505%
2025-12-31	47.1700	47.1700	47.1700	47.1700	-6.797%	2	59	-93.534%
2025-12-23	52.4500	52.4500	50.4800	50.6100	-10.107%	12	59	-93.974%
2025-12-22	56.3000	56.3000	56.3000	56.3000	-2.223%	3	53	-94.583%
2025-12-19	57.5800	57.5800	57.5800	57.5800	+1.731%	15	53	-94.703%
2025-12-17	56.6000	56.6000	56.6000	56.6000	-4.794%	3	42	-94.611%
2025-12-16	59.4500	59.4500	59.4500	59.4500	-16.503%	1	45	-94.870%
2025-12-11	71.2000	71.2000	71.2000	71.2000	-12.799%	1	44	-95.716%
2025-12-09	77.6000	82.0000	77.6000	81.6500	+16.643%	6	44	-96.265%
2025-12-05	73.0000	73.0000	70.0000	70.0000	-9.091%	4	43	-95.643%
2025-12-04	77.0000	77.0000	77.0000	77.0000	+29.303%	1	41	-96.039%
2025-12-01	59.5500	59.5500	59.5500	59.5500	-16.068%	1	40	-94.878%
2025-11-28	70.9500	70.9500	70.9500	70.9500	+0.638%	1	39	-95.701%
2025-11-26	70.5000	70.5000	70.5000	70.5000	+7.224%	2	36	-95.674%
2025-11-25	65.7500	65.7500	65.7500	65.7500	-3.024%	1	36	-95.361%
2025-11-21	67.8000	67.8000	67.8000	67.8000	-17.317%	1	35	-95.501%
2025-11-17	83.4700	83.4700	82.0000	82.0000	-13.684%	26	35	-96.280%
2025-11-14	95.0000	95.0000	95.0000	95.0000	-23.541%	1	11	-96.789%
2025-11-10	124.2500	124.2500	124.2500	124.2500	+9.135%	1	10	-97.545%
2025-11-07	113.8500	113.8500	113.8500	113.8500	-6.258%	2	9	-97.321%
2025-11-06	121.4500	121.4500	121.4500	121.4500	-25.262%	4	7	-97.489%
2025-10-23	162.5000	162.5000	162.5000	162.5000	-21.687%	1	3	-98.123%
2025-09-12	207.0000	207.5000	207.0000	207.5000	0.000%	2	2	-98.530%