Dark

MSTR20260918C145
MSTR Sep 18 2026 145.00 Call (MSTR260918C00145000)
option OPRA

EOD

Aug 20, 2026

2.59+112.295%(+1.37)799

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.1900	2.8700	1.8700	2.5900	+112.295%	799	2,815	0.000%
2026-08-19	0.4400	1.7000	0.4400	1.2200	+183.721%	399	2,723	+112.295%
2026-08-18	0.5600	0.6000	0.4300	0.4300	-40.278%	299	2,831	+502.326%
2026-08-17	0.5300	0.7200	0.4400	0.7200	+53.191%	111	2,964	+259.722%
2026-08-14	0.6400	0.6400	0.3900	0.4700	-42.683%	114	3,016	+451.064%
2026-08-13	0.5700	0.8400	0.5700	0.8200	+34.426%	386	3,051	+215.854%
2026-08-12	0.7300	0.7900	0.6000	0.6100	-15.278%	85	3,075	+324.590%
2026-08-11	0.8800	0.9400	0.6800	0.7200	-24.211%	113	3,060	+259.722%
2026-08-10	1.0300	1.0500	0.8200	0.9500	-17.391%	100	3,090	+172.632%
2026-08-07	1.4000	1.6000	0.9600	1.1500	+23.656%	1,318	3,019	+125.217%
2026-08-06	1.0300	1.1500	0.8600	0.9300	-21.186%	29	2,567	+178.495%
2026-08-05	1.3800	1.3800	1.1200	1.1800	-1.667%	130	2,558	+119.492%
2026-08-04	0.9400	1.2100	0.9400	1.2000	+20.000%	299	2,451	+115.833%
2026-08-03	0.9600	1.1500	0.9300	1.0000	-9.091%	91	2,247	+159.000%
2026-07-31	1.1300	1.1300	0.9100	1.1000	-28.105%	92	2,209	+135.455%
2026-07-30	1.4900	1.6300	1.3800	1.5300	+12.500%	252	2,242	+69.281%
2026-07-29	1.6700	2.0000	1.3600	1.3600	-9.333%	22	2,269	+90.441%
2026-07-28	1.7300	1.7300	1.4700	1.5000	-22.280%	12	2,263	+72.667%
2026-07-27	1.5000	2.0700	1.5000	1.9300	+30.405%	142	2,262	+34.197%
2026-07-24	1.5000	1.5700	1.4800	1.4800	-19.565%	164	2,279	+75.000%
2026-07-23	2.1400	2.1400	1.8300	1.8400	-36.986%	26	2,270	+40.761%
2026-07-22	2.8500	2.9200	2.8500	2.9200	-1.017%	11	2,289	-11.301%
2026-07-21	3.1500	3.6500	2.8900	2.9500	-1.667%	223	2,299	-12.203%
2026-07-20	2.5500	3.0000	2.2300	3.0000	+33.333%	428	2,412	-13.667%
2026-07-17	2.2800	2.5000	2.2400	2.2500	-5.858%	84	2,372	+15.111%
2026-07-16	2.3900	2.3900	2.3900	2.3900	-26.235%	2	2,360	+8.368%
2026-07-15	3.5000	3.5000	3.1500	3.2400	-6.628%	19	2,358	-20.062%
2026-07-14	3.2500	3.5000	3.2100	3.4700	+29.963%	146	2,366	-25.360%
2026-07-13	2.7200	2.7800	2.5600	2.6700	-12.459%	26	2,291	-2.996%
2026-07-10	3.9500	3.9500	2.9900	3.0500	-10.819%	39	2,275	-15.082%
2026-07-09	3.4200	3.5300	3.4200	3.4200	-10.705%	24	2,290	-24.269%
2026-07-08	3.9000	3.9000	3.6000	3.8300	-19.368%	36	2,309	-32.376%
2026-07-07	5.9000	5.9000	4.5800	4.7500	-15.330%	261	2,316	-45.474%
2026-07-06	4.2500	6.4500	4.2500	5.6100	+1.630%	170	2,169	-53.832%
2026-07-02	5.5000	6.0800	5.1500	5.5200	+12.653%	199	2,253	-53.080%
2026-07-01	3.0500	4.9000	3.0500	4.9000	+53.125%	285	2,253	-47.143%
2026-06-30	2.7300	3.2000	2.6900	3.2000	-13.514%	36	2,146	-19.063%
2026-06-29	3.1000	3.7000	2.5500	3.7000	+37.037%	83	2,149	-30.000%
2026-06-26	2.9000	3.3000	2.6200	2.7000	-15.625%	733	2,147	-4.074%
2026-06-25	3.6000	3.7200	3.2000	3.2000	-27.273%	342	1,502	-19.063%
2026-06-24	4.7800	4.9000	4.0900	4.4000	-23.875%	666	1,276	-41.136%
2026-06-23	6.5900	6.5900	5.7800	5.7800	-13.988%	34	1,098	-55.190%
2026-06-22	9.5400	10.2800	6.7200	6.7200	-20.941%	46	1,100	-61.458%
2026-06-18	9.2000	9.2000	7.6000	8.5000	-14.744%	90	1,075	-69.529%
2026-06-17	11.4600	12.3000	9.9700	9.9700	-15.865%	53	1,075	-74.022%
2026-06-16	14.9000	15.0000	11.8500	11.8500	-30.702%	76	1,075	-78.143%
2026-06-15	17.9000	18.4200	15.7000	17.1000	+32.148%	180	1,087	-84.854%
2026-06-12	10.9000	15.4000	10.6000	12.9400	+17.636%	205	1,058	-79.985%
2026-06-11	10.8000	11.0000	9.1000	11.0000	+6.486%	146	995	-76.455%
2026-06-10	11.6000	11.6000	10.3300	10.3300	-9.465%	3	998	-74.927%
2026-06-09	14.0000	14.1700	11.1500	11.4100	-28.239%	530	998	-77.301%
2026-06-08	16.0600	16.2500	15.0500	15.9000	+22.308%	84	545	-83.711%
2026-06-05	15.2000	15.2000	11.9000	13.0000	-27.778%	150	527	-80.077%
2026-06-04	17.0000	18.0000	16.0000	18.0000	+6.825%	19	400	-85.611%
2026-06-03	21.3600	21.3600	16.8500	16.8500	-18.402%	147	405	-84.629%
2026-06-02	22.8800	22.9500	19.7900	20.6500	-26.565%	59	374	-87.458%
2026-06-01	25.5700	29.6200	25.5700	28.1200	-18.493%	27	353	-90.789%
2026-05-29	26.9200	34.5000	26.9200	34.5000	+22.210%	14	343	-92.493%
2026-05-28	24.4000	28.3600	23.2800	28.2300	-6.554%	33	346	-90.825%
2026-05-27	30.2100	30.2100	30.2100	30.2100	-12.814%	3	336	-91.427%
2026-05-22	34.6500	34.6500	34.6500	34.6500	-13.934%	1	335	-92.525%
2026-05-19	40.2600	40.2600	40.2600	40.2600	-31.344%	4	335	-93.567%
2026-05-14	58.6400	58.6400	58.6400	58.6400	+17.163%	1	335	-95.583%
2026-05-13	50.0500	50.0500	50.0500	50.0500	-5.708%	1	337	-94.825%
2026-05-12	58.6200	58.6200	53.0800	53.0800	-15.167%	4	337	-95.121%
2026-05-11	60.0000	62.5700	59.7000	62.5700	+13.146%	9	337	-95.861%
2026-05-08	53.6000	55.3000	51.4300	55.3000	-4.655%	14	340	-95.316%
2026-05-05	57.4700	58.0000	57.4700	58.0000	+5.839%	7	336	-95.534%
2026-05-04	51.3600	55.6200	51.3600	54.8000	+11.156%	12	338	-95.274%
2026-05-01	49.5500	49.6000	49.3000	49.3000	+39.069%	67	322	-94.746%
2026-04-29	39.3000	39.3000	35.0000	35.4500	-13.410%	9	322	-92.694%
2026-04-28	39.7500	40.9400	39.7500	40.9400	-14.886%	21	326	-93.674%
2026-04-27	47.7200	48.1000	47.7200	48.1000	+5.831%	2	326	-94.615%
2026-04-24	46.4400	46.4400	45.4500	45.4500	-4.817%	4	326	-94.301%
2026-04-23	47.7500	47.7500	47.7500	47.7500	+12.221%	2	327	-94.576%
2026-04-21	42.8000	42.8000	42.5500	42.5500	+6.883%	26	303	-93.913%
2026-04-20	39.8100	39.8100	39.8100	39.8100	-5.998%	2	303	-93.494%
2026-04-17	33.9400	46.8000	33.9400	42.3500	+42.497%	16	303	-93.884%
2026-04-16	25.8500	29.7200	25.7500	29.7200	+10.896%	23	306	-91.285%
2026-04-15	23.5000	26.8000	23.5000	26.8000	+16.017%	25	308	-90.336%
2026-04-14	25.3500	25.6500	23.1000	23.1000	+20.000%	40	308	-88.788%
2026-04-13	19.4500	19.4500	19.2500	19.2500	+3.606%	3	305	-86.545%
2026-04-10	18.5800	18.5800	18.5800	18.5800	-3.581%	1	305	-86.060%
2026-04-09	18.1500	20.7100	18.1500	19.2700	+4.162%	14	306	-86.559%
2026-04-08	19.5000	19.6000	18.5000	18.5000	+7.558%	9	307	-86.000%
2026-04-07	17.5500	17.5500	16.9000	17.2000	-7.527%	36	305	-84.942%
2026-04-06	19.5500	20.3000	18.6000	18.6000	+1.639%	17	312	-86.075%
2026-04-02	16.4500	18.3000	16.4500	18.3000	-1.613%	2	310	-85.847%
2026-04-01	18.8000	19.2500	18.5000	18.6000	+8.963%	12	310	-86.075%
2026-03-31	18.0500	18.4000	17.0700	17.0700	-8.226%	11	303	-84.827%
2026-03-30	20.8800	20.8800	18.6000	18.6000	-8.824%	29	303	-86.075%
2026-03-27	20.4500	21.1600	20.0000	20.4000	-16.049%	24	312	-87.304%
2026-03-26	25.5500	25.5500	24.3000	24.3000	-12.778%	14	312	-89.342%
2026-03-25	29.6500	29.6500	27.7900	27.8600	+8.026%	15	312	-90.704%
2026-03-24	28.1000	28.1000	25.7900	25.7900	-4.481%	6	301	-89.957%
2026-03-20	27.0000	27.0000	27.0000	27.0000	+0.074%	1	299	-90.407%
2026-03-19	27.5000	27.5000	26.0200	26.9800	-9.311%	50	298	-90.400%
2026-03-18	30.5500	30.6000	29.7500	29.7500	-14.878%	10	302	-91.294%
2026-03-17	33.5500	35.4200	33.5500	34.9500	+4.735%	12	299	-92.589%
2026-03-16	33.3700	33.3700	33.3700	33.3700	+11.233%	1	294	-92.239%
2026-03-13	34.0000	34.0000	30.0000	30.0000	+5.079%	3	293	-91.367%
2026-03-12	28.2300	28.5900	27.9800	28.5500	-7.425%	51	296	-90.928%
2026-03-11	30.8400	30.8400	30.8400	30.8400	-0.516%	1	291	-91.602%
2026-03-10	30.0300	31.0000	30.0300	31.0000	+1.175%	2	290	-91.645%
2026-03-09	30.0000	30.6400	30.0000	30.6400	+9.900%	5	291	-91.547%
2026-03-06	28.8000	28.8000	27.6000	27.8800	-13.764%	8	295	-90.710%
2026-03-05	33.2200	33.2200	31.3500	32.3300	-11.181%	119	291	-91.989%
2026-03-04	36.0000	38.0000	36.0000	36.4000	+24.444%	88	175	-92.885%
2026-03-03	27.2000	29.2500	27.2000	29.2500	-8.594%	2	143	-91.145%
2026-03-02	31.0800	32.0000	31.0800	32.0000	+21.212%	117	143	-91.906%
2026-02-27	26.5900	26.5900	26.0700	26.4000	-8.619%	6	98	-90.189%
2026-02-26	27.1100	28.8900	26.9000	28.8900	-5.123%	18	96	-91.035%
2026-02-25	28.0300	30.4500	27.8500	30.4500	+22.931%	3	94	-91.494%
2026-02-24	24.0000	24.7700	23.9500	24.7700	-0.040%	7	94	-89.544%
2026-02-23	24.7500	24.7800	24.7500	24.7800	-16.901%	20	94	-89.548%
2026-02-20	29.1000	29.8200	29.0400	29.8200	+19.042%	4	104	-91.315%
2026-02-19	24.7500	25.0500	24.7500	25.0500	-10.440%	6	102	-89.661%
2026-02-17	27.9700	27.9700	27.9700	27.9700	-8.505%	1	102	-90.740%
2026-02-13	30.5700	30.5700	30.5700	30.5700	-4.319%	5	100	-91.528%
2026-02-10	32.7000	32.7000	31.8500	31.9500	-2.264%	11	100	-91.894%
2026-02-09	32.4000	32.6900	32.4000	32.6900	-2.301%	5	95	-92.077%
2026-02-06	27.0900	33.4600	27.0900	33.4600	+59.333%	17	90	-92.259%
2026-02-05	23.9500	23.9500	21.0000	21.0000	-27.586%	44	87	-87.667%
2026-02-04	28.3000	29.0000	25.8000	29.0000	+1.151%	65	92	-91.069%
2026-02-03	31.0500	31.0500	28.6700	28.6700	-16.536%	7	142	-90.966%
2026-02-02	33.6500	37.6500	33.6500	34.3500	-11.079%	75	141	-92.460%
2026-01-30	34.0000	39.2000	33.8500	38.6300	+10.688%	43	64	-93.295%
2026-01-29	39.1500	39.1500	33.0500	34.9000	-30.891%	12	34	-92.579%
2026-01-09	50.5000	50.5000	50.5000	50.5000	-1.406%	3	26	-94.871%
2026-01-07	51.2200	51.2200	51.2200	51.2200	+6.686%	1	23	-94.943%
2025-12-30	47.6900	48.0100	47.6300	48.0100	-11.093%	4	22	-94.605%
2025-12-15	57.7000	57.7000	54.0000	54.0000	-17.368%	12	22	-95.204%
2025-12-11	61.4800	65.3500	61.4800	65.3500	-19.569%	6	12	-96.037%
2025-12-09	81.2500	81.2500	81.2500	81.2500	+18.182%	1	8	-96.812%
2025-12-05	68.7500	68.7500	68.7500	68.7500	-6.944%	1	7	-96.233%
2025-11-20	73.9000	73.9000	73.8800	73.8800	-3.990%	5	6	-96.494%
2025-11-19	76.9500	76.9500	76.9500	76.9500	0.000%	1	1	-96.634%