Dark

MSTR20260918C150
MSTR Sep 18 2026 150.00 Call (MSTR260918C00150000)
option OPRA

EOD

Aug 20, 2026

2.05+102.970%(+1.04)6,357

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0800	2.3900	1.4300	2.0500	+102.970%	6,357	10,232	0.000%
2026-08-19	0.4500	1.4400	0.4200	1.0100	+206.061%	5,023	10,544	+102.970%
2026-08-18	0.4800	0.5000	0.3200	0.3300	-40.000%	438	9,498	+521.212%
2026-08-17	0.3700	0.6000	0.3500	0.5500	+57.143%	415	9,639	+272.727%
2026-08-14	0.4900	0.6600	0.3200	0.3500	-46.970%	900	10,009	+485.714%
2026-08-13	0.4000	0.6700	0.4000	0.6600	+34.694%	637	9,641	+210.606%
2026-08-12	0.6000	0.6500	0.4800	0.4900	-18.333%	1,594	9,922	+318.367%
2026-08-11	0.8000	0.8000	0.5200	0.6000	-20.000%	369	10,797	+241.667%
2026-08-10	0.8500	0.9100	0.6800	0.7500	-21.875%	1,838	10,675	+173.333%
2026-08-07	1.0500	1.3600	0.7600	0.9600	+26.316%	1,794	9,649	+113.542%
2026-08-06	0.8400	0.9200	0.7200	0.7600	-22.449%	130	9,093	+169.737%
2026-08-05	1.0000	1.1100	0.8800	0.9800	-2.000%	2,054	9,118	+109.184%
2026-08-04	0.7900	1.0000	0.7400	1.0000	+23.457%	242	7,307	+105.000%
2026-08-03	0.7700	0.9700	0.7700	0.8100	-11.957%	929	7,251	+153.086%
2026-07-31	1.4200	1.4200	0.7500	0.9200	-26.400%	840	7,057	+122.826%
2026-07-30	1.2900	1.3000	1.1500	1.2500	+4.167%	249	6,483	+64.000%
2026-07-29	1.2900	1.5400	1.1600	1.2000	-3.226%	98	6,443	+70.833%
2026-07-28	1.3600	1.4500	1.2000	1.2400	-22.981%	302	6,431	+65.323%
2026-07-27	1.2800	1.7000	1.2800	1.6100	+28.800%	124	6,435	+27.329%
2026-07-24	1.3900	1.4000	1.1400	1.2500	-16.667%	358	6,426	+64.000%
2026-07-23	1.8200	1.8700	1.4200	1.5000	-33.333%	221	6,586	+36.667%
2026-07-22	2.4500	2.5800	2.1300	2.2500	-10.714%	144	6,647	-8.889%
2026-07-21	2.6400	3.2300	2.4500	2.5200	+15.068%	215	6,666	-18.651%
2026-07-20	2.0000	2.5900	1.9800	2.1900	+4.785%	270	6,564	-6.393%
2026-07-17	1.9600	2.1100	1.8300	2.0900	-1.878%	146	6,480	-1.914%
2026-07-16	2.3000	2.4300	2.1300	2.1300	-22.545%	122	6,473	-3.756%
2026-07-15	3.5000	3.5000	2.7200	2.7500	-0.362%	1,418	6,449	-25.455%
2026-07-14	2.6500	3.0500	2.5800	2.7600	+15.000%	111	6,466	-25.725%
2026-07-13	2.3900	2.4400	2.1500	2.4000	-7.692%	2,277	6,485	-14.583%
2026-07-10	3.4500	3.5000	2.5500	2.6000	-6.137%	237	6,199	-21.154%
2026-07-09	3.0000	3.3500	2.7700	2.7700	-13.438%	220	6,151	-25.993%
2026-07-08	3.5000	3.5000	3.1500	3.2000	-23.261%	498	6,203	-35.938%
2026-07-07	4.3500	5.1000	3.9500	4.1700	-17.097%	201	6,144	-50.839%
2026-07-06	3.7500	5.9500	3.7500	5.0300	+2.653%	595	6,109	-59.245%
2026-07-02	4.5000	5.5500	4.3000	4.9000	+34.247%	241	5,640	-58.163%
2026-07-01	3.0000	4.3500	3.0000	3.6500	+37.736%	1,222	5,640	-43.836%
2026-06-30	2.4000	2.7300	2.2600	2.6500	-19.207%	354	4,711	-22.642%
2026-06-29	2.6500	3.4000	2.1000	3.2800	+36.667%	217	4,725	-37.500%
2026-06-26	2.6800	2.9300	2.3500	2.4000	-13.669%	188	4,639	-14.583%
2026-06-25	3.7000	3.7000	2.7800	2.7800	-26.842%	383	4,627	-26.259%
2026-06-24	4.5000	4.5000	3.5500	3.8000	-27.619%	2,152	4,543	-46.053%
2026-06-23	5.7000	5.8100	5.0500	5.2500	-15.323%	41	3,204	-60.952%
2026-06-22	8.5500	8.9000	6.0000	6.2000	-21.420%	242	3,190	-66.935%
2026-06-18	8.5000	8.5000	6.9500	7.8900	-13.106%	256	2,740	-74.018%
2026-06-17	10.1900	11.2000	9.0000	9.0800	-14.096%	594	2,740	-77.423%
2026-06-16	13.6000	13.6000	10.5700	10.5700	-25.825%	47	2,740	-80.605%
2026-06-15	15.1800	16.4000	14.0000	14.2500	+23.913%	2,076	2,736	-85.614%
2026-06-12	9.5000	14.0000	9.5000	11.5000	+10.048%	161	1,116	-82.174%
2026-06-11	9.5000	10.7000	8.2500	10.4500	+6.091%	348	1,028	-80.383%
2026-06-10	11.0000	11.2000	9.8500	9.8500	-3.431%	40	1,031	-79.188%
2026-06-09	12.9000	13.1700	9.8000	10.2000	-27.915%	125	1,033	-79.902%
2026-06-08	14.3800	15.0000	13.4500	14.1500	+16.174%	148	987	-85.512%
2026-06-05	13.7500	13.7500	10.4100	12.1800	-24.582%	154	951	-83.169%
2026-06-04	15.2500	16.5100	15.0000	16.1500	+5.556%	116	919	-87.307%
2026-06-03	19.0000	19.0000	15.2000	15.3000	-19.979%	88	943	-86.601%
2026-06-02	20.5100	20.5100	18.0000	19.1200	-25.458%	83	914	-89.278%
2026-06-01	22.1000	28.1500	22.1000	25.6500	-18.829%	164	882	-92.008%
2026-05-29	23.9900	32.5000	23.9900	31.6000	+22.481%	98	822	-93.513%
2026-05-28	23.8500	26.8900	20.7600	25.8000	-2.642%	109	837	-92.054%
2026-05-27	28.0500	28.1500	26.5000	26.5000	-14.516%	13	832	-92.264%
2026-05-26	31.0000	31.0000	31.0000	31.0000	-5.257%	1	829	-93.387%
2026-05-22	32.7200	32.7200	32.7200	32.7200	-5.977%	5	829	-93.735%
2026-05-21	34.8000	34.8000	34.8000	34.8000	-4.918%	14	824	-94.109%
2026-05-20	37.5000	37.5000	36.6000	36.6000	-0.136%	2	824	-94.399%
2026-05-19	36.6500	36.6500	36.6500	36.6500	+5.135%	20	837	-94.407%
2026-05-18	37.9500	37.9500	34.8600	34.8600	-23.216%	14	837	-94.119%
2026-05-15	48.9500	48.9500	44.7500	45.4000	-18.929%	37	837	-95.485%
2026-05-14	43.8500	56.0000	43.8500	56.0000	+27.273%	4	830	-96.339%
2026-05-13	47.5000	47.5000	44.0000	44.0000	-12.455%	2	831	-95.341%
2026-05-12	53.8800	53.8800	50.1000	50.2600	-15.245%	17	831	-95.921%
2026-05-11	56.0000	59.3000	56.0000	59.3000	+11.823%	14	831	-96.543%
2026-05-08	48.5000	53.0300	48.2400	53.0300	+11.454%	11	834	-96.134%
2026-05-07	50.0200	50.0200	46.1600	47.5800	-7.630%	7	836	-95.691%
2026-05-06	51.5200	51.5200	51.5100	51.5100	-2.072%	21	832	-96.020%
2026-05-05	54.5000	54.7000	52.6000	52.6000	+1.938%	8	831	-96.103%
2026-05-04	48.5900	52.1000	48.5900	51.6000	+10.469%	11	836	-96.027%
2026-05-01	44.3000	47.1000	44.3000	46.7100	+23.801%	19	845	-95.611%
2026-04-30	37.7300	37.7300	37.7300	37.7300	+9.680%	8	845	-94.567%
2026-04-29	39.3500	39.3500	34.4000	34.4000	-5.624%	14	845	-94.041%
2026-04-28	37.5000	39.0000	36.2500	36.4500	-12.716%	24	853	-94.376%
2026-04-27	42.2000	44.6000	41.7600	41.7600	-4.308%	15	867	-95.091%
2026-04-24	45.8000	45.8000	42.5600	43.6400	-2.741%	17	867	-95.302%
2026-04-23	50.0000	50.0000	43.7500	44.8700	-10.618%	9	866	-95.431%
2026-04-22	48.1000	52.2000	48.1000	50.2000	+26.385%	28	867	-95.916%
2026-04-21	43.3000	43.3000	39.0000	39.7200	-7.628%	24	865	-94.839%
2026-04-20	37.9000	43.0000	37.0500	43.0000	+6.594%	20	871	-95.233%
2026-04-17	31.5000	45.1000	31.5000	40.3400	+44.433%	189	864	-94.918%
2026-04-16	24.3000	27.9300	22.8500	27.9300	+14.467%	97	934	-92.660%
2026-04-15	21.6200	24.4000	21.3500	24.4000	+16.190%	42	914	-91.598%
2026-04-14	22.7000	23.6500	20.9000	21.0000	+13.514%	33	895	-90.238%
2026-04-13	16.0000	18.5000	16.0000	18.5000	+9.467%	29	894	-88.919%
2026-04-10	17.9600	18.4500	16.9000	16.9000	-6.630%	9	881	-87.870%
2026-04-09	16.4500	18.9500	16.3500	18.1000	+3.429%	18	875	-88.674%
2026-04-08	20.0000	20.0500	17.4000	17.5000	+7.692%	47	868	-88.286%
2026-04-07	17.4500	17.4500	15.5000	16.2500	-10.171%	494	844	-87.385%
2026-04-06	17.1500	18.5000	17.0000	18.0900	+20.199%	29	482	-88.668%
2026-04-02	14.4000	15.0500	14.4000	15.0500	-13.256%	17	472	-86.379%
2026-04-01	17.2500	17.7500	16.9000	17.3500	+10.863%	32	472	-88.184%
2026-03-31	16.9000	16.9500	15.4700	15.6500	-13.152%	29	447	-86.901%
2026-03-30	20.1200	20.1200	18.0200	18.0200	-5.852%	35	440	-88.624%
2026-03-27	19.9000	19.9000	18.4000	19.1400	-17.393%	91	414	-89.289%
2026-03-26	23.5000	23.5000	23.1700	23.1700	-5.429%	6	415	-91.152%
2026-03-25	28.1000	28.1000	24.5000	24.5000	+1.660%	12	415	-91.633%
2026-03-24	24.1500	24.1500	24.1000	24.1000	-2.823%	7	408	-91.494%
2026-03-23	25.8300	25.8300	23.8500	24.8000	+1.639%	12	399	-91.734%
2026-03-20	24.1400	25.5800	23.9200	24.4000	-2.595%	19	397	-91.598%
2026-03-19	25.1000	25.1000	24.8000	25.0500	-12.259%	36	398	-91.816%
2026-03-18	30.3000	30.3000	28.0000	28.5500	-13.772%	32	369	-92.820%
2026-03-17	32.8000	33.5000	32.2000	33.1100	+4.448%	55	345	-93.809%
2026-03-16	32.0000	32.5000	30.0000	31.7000	+14.606%	38	311	-93.533%
2026-03-13	31.0000	31.0000	27.6600	27.6600	+3.712%	20	305	-92.589%
2026-03-12	26.9500	26.9500	25.3800	26.6700	-4.237%	6	307	-92.313%
2026-03-11	29.3600	29.3600	27.8500	27.8500	-6.387%	2	308	-92.639%
2026-03-10	27.2500	29.7500	27.2500	29.7500	+1.709%	11	306	-93.109%
2026-03-09	28.5000	29.2500	28.5000	29.2500	+9.756%	5	304	-92.991%
2026-03-06	26.4500	26.6500	26.4500	26.6500	-11.872%	2	356	-92.308%
2026-03-05	33.0000	33.1500	29.5000	30.2400	-10.267%	14	354	-93.221%
2026-03-04	33.7000	34.9100	33.5500	33.7000	+18.537%	9	356	-93.917%
2026-03-03	25.4500	28.4300	25.1900	28.4300	-3.431%	26	356	-92.789%
2026-03-02	27.2100	30.1800	27.2100	29.4400	+20.656%	32	377	-93.037%
2026-02-27	25.0000	25.0000	24.4000	24.4000	-3.175%	6	374	-91.598%
2026-02-26	27.8000	28.0000	25.2000	25.2000	-11.950%	124	374	-91.865%
2026-02-25	26.6000	29.5800	26.6000	28.6200	+29.210%	31	327	-92.837%
2026-02-24	21.9600	22.4700	21.9600	22.1500	-3.905%	15	327	-90.745%
2026-02-23	23.2000	23.2000	23.0500	23.0500	-12.357%	10	316	-91.106%
2026-02-20	27.7000	27.7000	26.3000	26.3000	+7.522%	2	317	-92.205%
2026-02-19	24.4600	24.4600	24.4600	24.4600	-0.163%	4	315	-91.619%
2026-02-18	25.0000	25.8500	24.5000	24.5000	-9.259%	9	315	-91.633%
2026-02-17	26.1000	27.0000	25.7100	27.0000	-5.923%	4	315	-92.407%
2026-02-13	28.5000	29.0000	28.5000	28.7000	+20.791%	103	294	-92.857%
2026-02-12	24.2900	24.2900	23.5200	23.7600	-7.728%	12	294	-91.372%
2026-02-11	28.0000	28.0000	24.7300	25.7500	-14.594%	16	294	-92.039%
2026-02-10	30.5000	31.0500	30.0000	30.1500	-5.781%	16	289	-93.201%
2026-02-09	27.1000	32.3300	27.1000	32.0000	+2.400%	33	283	-93.594%
2026-02-06	24.6300	31.2700	23.2000	31.2500	+58.629%	51	276	-93.440%
2026-02-05	23.6700	23.6700	18.6500	19.7000	-23.107%	155	276	-89.594%
2026-02-04	26.9300	26.9300	24.3800	25.6200	-10.231%	37	139	-91.998%
2026-02-03	30.0600	30.7000	25.1500	28.5400	-10.110%	56	131	-92.817%
2026-02-02	33.7800	36.7000	31.7500	31.7500	-13.957%	36	116	-93.543%
2026-01-30	32.7000	36.9000	32.7000	36.9000	+14.953%	6	102	-94.444%
2026-01-29	38.0000	38.0000	31.6000	32.1000	-27.865%	16	100	-93.614%
2026-01-27	42.7400	44.5000	42.7400	44.5000	-1.111%	3	96	-95.393%
2026-01-26	44.1200	45.0000	44.1200	45.0000	+2.975%	3	94	-95.444%
2026-01-21	43.7000	43.7000	43.7000	43.7000	-3.319%	1	91	-95.309%
2026-01-20	46.5000	46.5000	45.0000	45.2000	-16.482%	13	90	-95.465%
2026-01-16	52.5000	54.1200	52.5000	54.1200	-10.943%	2	81	-96.212%
2026-01-14	64.0000	64.0000	60.7700	60.7700	+30.829%	12	81	-96.627%
2026-01-12	46.4500	46.4500	46.4500	46.4500	+5.043%	2	71	-95.587%
2026-01-09	47.9300	47.9300	44.2200	44.2200	-5.734%	2	70	-95.364%
2026-01-08	46.9100	46.9100	46.9100	46.9100	+9.347%	1	70	-95.630%
2026-01-06	47.8800	47.8800	42.9000	42.9000	-12.645%	6	70	-95.221%
2026-01-05	48.2100	49.1100	47.2500	49.1100	+9.866%	6	68	-95.826%
2026-01-02	44.7000	44.7000	44.7000	44.7000	+5.053%	1	65	-95.414%
2025-12-31	43.1000	43.1000	42.5500	42.5500	-5.967%	2	64	-95.182%
2025-12-30	45.9700	46.3300	45.2500	45.2500	-0.396%	8	64	-95.470%
2025-12-29	45.4600	45.4600	45.4300	45.4300	+2.159%	4	64	-95.488%
2025-12-24	45.5600	45.5600	44.4700	44.4700	-5.383%	6	69	-95.390%
2025-12-23	47.0000	47.0000	47.0000	47.0000	-9.615%	1	69	-95.638%
2025-12-22	52.0000	52.0000	52.0000	52.0000	+0.289%	1	69	-96.058%
2025-12-19	52.6600	52.6600	51.8100	51.8500	+0.097%	18	69	-96.046%
2025-12-18	52.1000	52.1000	51.8000	51.8000	+0.388%	2	59	-96.042%
2025-12-17	51.6000	51.6000	51.6000	51.6000	-0.865%	1	57	-96.027%
2025-12-15	56.8000	56.8000	51.7000	52.0500	-16.048%	3	58	-96.061%
2025-12-12	62.0000	62.0000	62.0000	62.0000	+5.174%	2	57	-96.694%
2025-12-11	65.1000	65.1000	58.9500	58.9500	-22.383%	6	55	-96.522%
2025-12-09	75.9500	75.9500	75.9500	75.9500	+13.868%	1	50	-97.301%
2025-12-05	66.0000	69.0000	65.7000	66.7000	-0.448%	18	51	-96.927%
2025-12-02	67.0000	67.0000	67.0000	67.0000	+22.936%	2	41	-96.940%
2025-12-01	51.0500	54.5000	51.0500	54.5000	-16.667%	7	39	-96.239%
2025-11-28	71.9200	71.9200	65.4000	65.4000	+4.757%	2	39	-96.865%
2025-11-25	62.4300	62.4300	62.4300	62.4300	-2.377%	1	39	-96.716%
2025-11-24	60.5800	64.0000	60.5800	63.9500	+0.535%	5	38	-96.794%
2025-11-21	63.6100	63.6100	63.6100	63.6100	-1.380%	1	34	-96.777%
2025-11-20	64.5000	64.5000	64.5000	64.5000	-8.511%	1	33	-96.822%
2025-11-19	70.5000	70.5000	70.5000	70.5000	-23.203%	1	32	-97.092%
2025-11-18	91.8000	91.8000	91.8000	91.8000	+18.513%	1	31	-97.767%
2025-11-17	77.4600	77.4600	77.4600	77.4600	-11.484%	1	30	-97.353%
2025-11-14	86.2600	87.5100	86.2600	87.5100	-15.039%	11	31	-97.657%
2025-11-13	103.0000	103.0000	103.0000	103.0000	+0.980%	1	34	-98.010%
2025-11-12	102.0000	102.0000	102.0000	102.0000	-4.673%	1	35	-97.990%
2025-11-11	107.0000	107.0000	107.0000	107.0000	-6.550%	3	34	-98.084%
2025-11-10	114.5000	114.5000	114.5000	114.5000	+3.153%	3	32	-98.210%
2025-11-07	111.0000	111.0000	111.0000	111.0000	-11.377%	3	29	-98.153%
2025-11-05	125.2500	125.2500	125.2500	125.2500	-9.599%	1	31	-98.363%
2025-11-03	138.6000	138.6000	138.5500	138.5500	-6.857%	2	30	-98.520%
2025-10-29	154.6400	154.6400	148.7500	148.7500	-7.072%	12	30	-98.622%
2025-10-28	160.0700	160.0700	160.0700	160.0700	-2.188%	2	20	-98.719%
2025-10-27	163.6500	163.6500	163.6500	163.6500	+1.331%	1	19	-98.747%
2025-10-24	160.9500	161.5000	160.9500	161.5000	-7.285%	2	19	-98.731%
2025-10-15	174.1900	174.1900	174.1900	174.1900	-3.066%	1	19	-98.823%
2025-10-14	179.7000	179.7000	179.7000	179.7000	-8.316%	2	18	-98.859%
2025-09-29	196.0000	196.0000	196.0000	196.0000	+0.513%	1	16	-98.954%
2025-09-15	195.0000	195.0000	195.0000	195.0000	-2.840%	1	15	-98.949%
2025-09-12	200.7000	200.7000	200.7000	200.7000	+2.476%	2	14	-98.979%
2025-09-09	195.8500	195.8500	195.8500	195.8500	-5.705%	1	12	-98.953%
2025-09-05	192.8000	207.7000	192.8000	207.7000	+6.240%	4	11	-99.013%
2025-09-04	195.5000	195.5000	195.5000	195.5000	-2.079%	5	7	-98.951%
2025-09-03	199.6500	199.6500	199.6500	199.6500	-19.541%	5	7	-98.973%
2025-08-06	248.1400	248.1400	248.1400	248.1400	0.000%	5	5	-99.174%