Dark

MSTR20260918C155
MSTR Sep 18 2026 155.00 Call (MSTR260918C00155000)
option OPRA

EOD

Aug 20, 2026

1.87+152.703%(+1.13)337

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3400	1.9900	1.2100	1.8700	+152.703%	337	1,124	0.000%
2026-08-19	0.4600	1.1700	0.4400	0.7400	+111.429%	313	976	+152.703%
2026-08-18	0.3200	0.3500	0.3200	0.3500	-22.222%	2	907	+434.286%
2026-08-17	0.3900	0.4700	0.3900	0.4500	+50.000%	47	907	+315.556%
2026-08-14	0.4400	0.4400	0.3000	0.3000	-25.000%	85	898	+523.333%
2026-08-13	0.5000	0.5300	0.4000	0.4000	-2.439%	27	926	+367.500%
2026-08-12	0.5100	0.5400	0.4100	0.4100	-8.889%	36	906	+356.098%
2026-08-11	0.6000	0.6000	0.4500	0.4500	-28.571%	52	900	+315.556%
2026-08-10	0.6100	0.6400	0.5500	0.6300	-13.699%	8	889	+196.825%
2026-08-07	1.1700	1.1700	0.7300	0.7300	+15.873%	89	892	+156.164%
2026-08-06	0.6900	0.6900	0.6300	0.6300	-16.000%	74	851	+196.825%
2026-08-05	0.7800	0.9200	0.7500	0.7500	+7.143%	229	916	+149.333%
2026-08-04	0.6000	0.8200	0.5600	0.7000	+1.449%	174	934	+167.143%
2026-08-03	0.6800	0.7700	0.6800	0.6900	-13.750%	25	859	+171.014%
2026-07-31	0.7500	0.8000	0.6700	0.8000	-23.810%	9	864	+133.750%
2026-07-30	1.1200	1.1500	1.0000	1.0500	+10.526%	15	870	+78.095%
2026-07-29	1.0500	1.3000	0.9500	0.9500	-18.103%	54	858	+96.842%
2026-07-28	1.2000	1.2000	1.0200	1.1600	-8.661%	8	823	+61.207%
2026-07-27	1.2900	1.4100	1.2500	1.2700	+22.115%	20	823	+47.244%
2026-07-24	1.0900	1.1500	1.0100	1.0400	-20.000%	15	806	+79.808%
2026-07-23	1.5300	1.5300	1.2100	1.3000	-31.579%	63	801	+43.846%
2026-07-22	2.1500	2.1500	1.8200	1.9000	-11.215%	25	807	-1.579%
2026-07-21	2.1600	2.7100	2.1400	2.1400	-4.036%	37	797	-12.617%
2026-07-20	2.0100	2.2300	2.0100	2.2300	+22.527%	17	801	-16.143%
2026-07-17	1.7000	1.9000	1.7000	1.8200	-9.901%	23	811	+2.747%
2026-07-16	2.0000	2.0200	1.8900	2.0200	-9.821%	8	812	-7.426%
2026-07-15	2.4900	2.4900	2.2400	2.2400	-8.197%	3	813	-16.518%
2026-07-14	2.3000	2.5800	2.1200	2.4400	+19.024%	94	812	-23.361%
2026-07-13	1.9800	2.0600	1.9400	2.0500	-8.889%	7	789	-8.780%
2026-07-10	2.9900	2.9900	2.2500	2.2500	-17.279%	33	789	-16.889%
2026-07-09	2.7200	2.9300	2.5300	2.7200	-6.207%	25	792	-31.250%
2026-07-08	3.1300	3.1300	2.8500	2.9000	-21.622%	26	777	-35.517%
2026-07-07	4.1000	4.3000	3.7000	3.7000	-18.681%	25	793	-49.459%
2026-07-06	3.8000	5.1000	3.8000	4.5500	+5.814%	20	801	-58.901%
2026-07-02	4.3200	4.9000	3.9500	4.3000	+30.303%	62	744	-56.512%
2026-07-01	2.3000	3.8000	2.3000	3.3000	+50.685%	145	744	-43.333%
2026-06-30	2.0000	2.2500	1.9700	2.1900	-21.786%	218	814	-14.612%
2026-06-29	2.1200	2.8400	2.0000	2.8000	+25.561%	97	851	-33.214%
2026-06-26	2.2000	2.4000	2.1300	2.2300	-10.800%	34	782	-16.143%
2026-06-25	3.3500	3.3500	2.5000	2.5000	-26.471%	59	762	-25.200%
2026-06-24	3.9500	4.1000	3.4000	3.4000	-21.839%	130	773	-45.000%
2026-06-23	5.2500	5.2500	4.3500	4.3500	-18.692%	9	684	-57.011%
2026-06-22	7.4000	7.7500	5.3500	5.3500	-15.482%	147	682	-65.047%
2026-06-18	7.6500	7.6500	6.3300	6.3300	-24.192%	74	541	-70.458%
2026-06-17	9.5500	9.6000	8.3500	8.3500	-10.215%	14	541	-77.605%
2026-06-16	12.0500	12.0500	9.3000	9.3000	-27.344%	22	541	-79.892%
2026-06-15	13.6000	14.7500	12.6300	12.8000	+23.077%	74	539	-85.391%
2026-06-12	9.3500	12.4000	9.3500	10.4000	+10.874%	29	498	-82.019%
2026-06-11	8.5000	9.3800	7.2900	9.3800	+4.222%	27	492	-80.064%
2026-06-10	9.6200	9.7000	9.0000	9.0000	-3.226%	8	500	-79.222%
2026-06-09	11.6000	11.6000	8.6200	9.3000	-28.462%	114	500	-79.892%
2026-06-08	12.3900	13.4000	12.3900	13.0000	+21.495%	25	519	-85.615%
2026-06-05	12.4500	12.4500	9.5500	10.7000	-26.460%	92	499	-82.523%
2026-06-04	13.6000	14.9000	13.5000	14.5500	+0.692%	331	487	-87.148%
2026-06-03	17.3500	17.3500	14.4500	14.4500	-17.429%	89	356	-87.059%
2026-06-02	19.0000	19.0000	16.7300	17.5000	-28.977%	37	393	-89.314%
2026-06-01	19.9500	25.9000	19.9500	24.6400	-10.725%	63	386	-92.411%
2026-05-29	22.1000	29.8600	22.1000	27.6000	+15.869%	56	371	-93.225%
2026-05-28	20.6500	24.7000	19.8000	23.8200	-3.952%	29	370	-92.149%
2026-05-27	26.2500	26.5500	24.8000	24.8000	-12.860%	16	358	-92.460%
2026-05-26	30.4500	31.8500	28.3800	28.4600	-5.133%	16	356	-93.429%
2026-05-22	31.5500	31.5500	28.2000	30.0000	-4.762%	12	353	-93.767%
2026-05-21	32.2500	32.2500	31.0500	31.5000	-6.639%	11	351	-94.063%
2026-05-20	33.5100	33.7400	33.5100	33.7400	-0.501%	3	351	-94.458%
2026-05-19	33.6700	33.9100	33.4500	33.9100	+6.401%	4	358	-94.485%
2026-05-18	31.8700	31.8700	31.8700	31.8700	-20.285%	1	358	-94.132%
2026-05-15	41.3700	41.3700	39.9800	39.9800	-14.481%	2	358	-95.323%
2026-05-12	52.0400	53.1000	46.7500	46.7500	-5.134%	3	356	-96.000%
2026-05-11	51.3200	51.3200	49.2500	49.2800	-2.222%	3	356	-96.205%
2026-05-08	50.4000	50.4000	50.4000	50.4000	+10.989%	3	358	-96.290%
2026-05-07	45.4100	45.4100	45.4100	45.4100	-7.890%	1	361	-95.882%
2026-05-05	51.1500	51.1500	49.1000	49.3000	-0.464%	9	361	-96.207%
2026-05-04	49.5300	49.5300	49.5300	49.5300	+12.313%	40	367	-96.225%
2026-05-01	41.2300	44.1000	41.2300	44.1000	+29.592%	6	333	-95.760%
2026-04-30	34.3000	34.3000	33.2500	34.0300	+11.537%	10	333	-94.505%
2026-04-29	32.0000	32.1000	30.0000	30.5100	-18.640%	162	333	-93.871%
2026-04-28	34.2200	37.5000	34.2200	37.5000	-4.459%	10	413	-95.013%
2026-04-27	40.2000	42.1000	38.8000	39.2500	-2.290%	10	411	-95.236%
2026-04-24	40.1700	40.1700	40.1700	40.1700	-4.083%	2	404	-95.345%
2026-04-23	41.8800	41.8800	41.8800	41.8800	-13.058%	1	404	-95.535%
2026-04-22	47.2000	48.1700	47.2000	48.1700	+29.489%	2	403	-96.118%
2026-04-21	37.2000	37.2000	37.2000	37.2000	-0.402%	1	403	-94.973%
2026-04-20	35.6800	37.3500	35.6800	37.3500	-0.849%	5	403	-94.993%
2026-04-17	30.1500	42.8500	30.1500	37.6700	+50.982%	109	405	-95.036%
2026-04-16	22.5500	25.0500	22.5500	24.9500	+10.889%	163	437	-92.505%
2026-04-15	20.3500	22.5000	19.7500	22.5000	+10.240%	45	289	-91.689%
2026-04-14	21.5700	21.7000	20.4100	20.4100	+24.451%	39	304	-90.838%
2026-04-13	15.7500	16.4000	15.7500	16.4000	+4.127%	10	297	-88.598%
2026-04-10	16.3500	16.3500	15.4000	15.7500	-2.356%	41	297	-88.127%
2026-04-09	15.2300	17.1300	15.0300	16.1300	+0.876%	13	275	-88.407%
2026-04-08	18.8000	18.8000	15.2500	15.9900	+8.114%	34	275	-88.305%
2026-04-07	14.7500	15.0000	14.5000	14.7900	-11.964%	34	271	-87.356%
2026-04-06	16.5000	16.8000	16.4400	16.8000	+16.667%	5	256	-88.869%
2026-04-02	15.2000	15.2000	14.4000	14.4000	-7.395%	15	249	-87.014%
2026-04-01	15.7000	15.7000	15.5500	15.5500	+0.452%	4	249	-87.974%
2026-03-31	15.7700	15.7700	14.3000	15.4800	-8.076%	33	248	-87.920%
2026-03-30	17.4500	18.1000	16.7500	16.8400	-7.978%	18	239	-88.895%
2026-03-27	18.5700	18.5700	17.7000	18.3000	-12.857%	8	235	-89.781%
2026-03-26	23.1000	23.1000	20.9100	21.0000	-10.638%	36	234	-91.095%
2026-03-25	25.6700	25.6700	23.5000	23.5000	+6.335%	27	230	-92.043%
2026-03-24	22.4000	22.4000	22.1000	22.1000	-5.191%	5	230	-91.538%
2026-03-23	23.7800	23.7800	22.2000	23.3100	+4.063%	49	229	-91.978%
2026-03-20	22.6400	22.6400	22.4000	22.4000	-7.819%	11	183	-91.652%
2026-03-19	22.5600	24.4500	22.5500	24.3000	-6.789%	37	187	-92.305%
2026-03-18	27.3200	27.3200	26.0700	26.0700	-18.019%	30	178	-92.827%
2026-03-17	30.0000	31.8000	30.0000	31.8000	+10.187%	15	162	-94.119%
2026-03-16	29.8000	29.8000	28.6600	28.8600	+22.030%	7	157	-93.520%
2026-03-12	24.3000	24.3000	23.6500	23.6500	-7.617%	3	153	-92.093%
2026-03-10	25.6000	25.6000	25.6000	25.6000	+2.400%	1	152	-92.695%
2026-03-06	25.0000	25.0000	25.0000	25.0000	-9.091%	1	152	-92.520%
2026-03-05	30.7000	31.0000	27.2000	27.5000	-15.644%	16	151	-93.200%
2026-03-04	31.3500	34.0000	31.2200	32.6000	+23.391%	10	140	-94.264%
2026-03-03	26.4200	26.4200	26.4200	26.4200	-8.040%	1	136	-92.922%
2026-03-02	28.7300	28.7300	28.7300	28.7300	+6.605%	1	136	-93.491%
2026-02-25	24.0500	26.9500	24.0500	26.9500	+30.193%	2	136	-93.061%
2026-02-24	20.7000	20.7000	20.7000	20.7000	-3.586%	1	136	-90.966%
2026-02-19	21.0700	21.4700	21.0700	21.4700	-2.807%	4	135	-91.290%
2026-02-18	24.6500	24.6500	22.0900	22.0900	-13.202%	14	133	-91.535%
2026-02-17	25.4500	25.4500	25.4500	25.4500	+6.709%	1	120	-92.652%
2026-02-12	23.7000	24.0000	23.7000	23.8500	+1.793%	3	119	-92.159%
2026-02-11	24.3800	24.3800	23.4300	23.4300	-16.974%	4	118	-92.019%
2026-02-10	28.4500	28.4500	28.2200	28.2200	-5.047%	2	116	-93.373%
2026-02-09	25.3100	30.3000	25.2600	29.7200	+6.561%	15	117	-93.708%
2026-02-06	23.9600	27.8900	23.9600	27.8900	+42.296%	9	123	-93.295%
2026-02-05	21.2500	21.2500	19.6000	19.6000	-19.967%	12	127	-90.459%
2026-02-04	23.2000	24.4900	22.9000	24.4900	-5.808%	17	138	-92.364%
2026-02-03	26.8900	27.0000	25.0300	26.0000	-23.843%	51	149	-92.808%
2026-01-30	31.2000	34.1400	31.2000	34.1400	+12.488%	7	151	-94.523%
2026-01-29	37.0500	37.0500	30.0000	30.3500	-25.885%	19	147	-93.839%
2026-01-28	43.1500	43.1500	40.8000	40.9500	-3.420%	26	140	-95.433%
2026-01-27	41.5200	42.4000	39.5000	42.4000	+1.411%	24	148	-95.590%
2026-01-26	42.0800	42.1300	41.8100	41.8100	-8.412%	40	145	-95.527%
2026-01-23	41.2000	45.6500	41.2000	45.6500	+10.399%	2	105	-95.904%
2026-01-21	41.5000	41.5000	41.3500	41.3500	-4.943%	2	103	-95.478%
2026-01-20	44.0000	45.0900	42.9000	43.5000	-19.444%	15	101	-95.701%
2026-01-15	50.9500	54.0000	50.9500	54.0000	-10.744%	5	92	-96.537%
2026-01-14	60.5800	60.5800	60.5000	60.5000	+35.165%	4	93	-96.909%
2026-01-12	44.0000	44.7600	43.4600	44.7600	+7.855%	9	93	-95.822%
2026-01-09	42.5000	43.6000	41.5000	41.5000	-6.825%	30	90	-95.494%
2026-01-07	48.5000	49.0000	44.5400	44.5400	+3.269%	4	84	-95.802%
2026-01-06	41.0000	43.1300	41.0000	43.1300	-9.977%	3	85	-95.664%
2026-01-05	48.9700	48.9700	47.9100	47.9100	+14.017%	2	83	-96.097%
2026-01-02	39.4800	44.4800	39.4800	42.0200	+7.744%	42	83	-95.550%
2025-12-31	41.0000	41.0000	39.0000	39.0000	-8.278%	5	51	-95.205%
2025-12-29	45.7900	45.7900	42.5200	42.5200	-2.253%	2	51	-95.602%
2025-12-26	42.0000	43.5000	41.6100	43.5000	-1.136%	5	50	-95.701%
2025-12-24	42.0000	44.0000	42.0000	44.0000	+1.734%	4	47	-95.750%
2025-12-23	44.5500	44.5500	43.2500	43.2500	-12.732%	5	47	-95.676%
2025-12-22	51.8000	51.8000	49.5600	49.5600	+0.121%	11	43	-96.227%
2025-12-19	49.4100	50.0300	49.4100	49.5000	+0.426%	5	32	-96.222%
2025-12-17	51.6000	51.6000	49.2900	49.2900	-2.493%	14	32	-96.206%
2025-12-16	50.5500	50.5500	50.5500	50.5500	-23.118%	1	20	-96.301%
2025-12-08	65.7500	65.7500	65.7500	65.7500	+3.920%	10	20	-97.156%
2025-12-05	63.2700	63.2700	63.2700	63.2700	-7.500%	1	10	-97.044%
2025-12-04	68.4000	68.4000	68.4000	68.4000	+4.427%	1	10	-97.266%
2025-12-02	66.8000	66.8000	65.5000	65.5000	+34.139%	3	9	-97.145%
2025-12-01	51.8500	51.8500	48.8300	48.8300	-18.344%	4	10	-96.170%
2025-11-24	59.8000	59.8000	59.8000	59.8000	-2.160%	1	7	-96.873%
2025-11-21	61.1200	61.1200	61.1200	61.1200	-10.118%	1	6	-96.940%
2025-11-20	68.4000	68.4300	68.0000	68.0000	-5.121%	6	6	-97.250%
2025-11-19	71.6700	71.6700	71.6700	71.6700	0.000%	1	1	-97.391%