Dark

MSTR20260918C160
MSTR Sep 18 2026 160.00 Call (MSTR260918C00160000)
option OPRA

EOD

Aug 20, 2026

1.45+119.697%(+0.79)374

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0600	1.6800	1.0200	1.4500	+119.697%	374	1,789	0.000%
2026-08-19	0.3200	1.0500	0.3200	0.6600	+186.957%	357	1,824	+119.697%
2026-08-18	0.3000	0.3500	0.2300	0.2300	-42.500%	11	1,911	+530.435%
2026-08-17	0.3800	0.4100	0.3000	0.4000	+48.148%	151	1,920	+262.500%
2026-08-14	0.6200	0.6200	0.2300	0.2700	-37.209%	128	1,860	+437.037%
2026-08-13	0.3000	0.4600	0.3000	0.4300	+43.333%	88	1,867	+237.209%
2026-08-12	0.4200	0.4400	0.3000	0.3000	-25.000%	38	1,849	+383.333%
2026-08-11	0.4600	0.5500	0.3600	0.4000	-16.667%	38	1,860	+262.500%
2026-08-10	0.6500	0.6800	0.4800	0.4800	-22.581%	140	1,854	+202.083%
2026-08-07	0.6600	0.8800	0.6000	0.6200	+16.981%	404	1,912	+133.871%
2026-08-06	0.6000	0.6000	0.5300	0.5300	-20.896%	37	1,852	+173.585%
2026-08-05	0.7300	0.7600	0.6200	0.6700	-2.899%	119	1,851	+116.418%
2026-08-04	0.5500	0.6900	0.5500	0.6900	+13.115%	108	1,788	+110.145%
2026-08-03	0.5700	0.6800	0.5500	0.6100	-8.955%	72	1,795	+137.705%
2026-07-31	0.7400	0.7400	0.5100	0.6700	-22.093%	47	1,779	+116.418%
2026-07-30	0.8000	0.9000	0.8000	0.8600	+3.614%	36	1,783	+68.605%
2026-07-29	0.8500	1.1500	0.8300	0.8300	-5.682%	20	1,777	+74.699%
2026-07-28	1.0600	1.0600	0.8500	0.8800	-20.721%	352	1,776	+64.773%
2026-07-27	0.9500	1.2100	0.9500	1.1100	+23.333%	206	1,489	+30.631%
2026-07-24	1.0800	1.0800	0.9000	0.9000	-18.919%	32	1,477	+61.111%
2026-07-23	1.4000	1.4000	1.0300	1.1100	-31.902%	212	1,475	+30.631%
2026-07-22	1.6000	1.6900	1.5500	1.6300	-16.410%	50	1,568	-11.043%
2026-07-21	1.9000	2.3000	1.8900	1.9500	+21.875%	103	1,598	-25.641%
2026-07-20	1.5000	1.8900	1.4200	1.6000	+6.667%	292	1,556	-9.375%
2026-07-17	1.3200	1.5500	1.3200	1.5000	-14.286%	115	1,393	-3.333%
2026-07-16	1.7100	1.8000	1.7100	1.7500	-15.459%	8	1,391	-17.143%
2026-07-15	2.5000	2.7500	2.0000	2.0700	-8.407%	255	1,392	-29.952%
2026-07-14	1.9100	2.3000	1.9100	2.2600	+25.556%	273	1,342	-35.841%
2026-07-13	1.7400	1.8900	1.6500	1.8000	-12.195%	97	1,244	-19.444%
2026-07-10	2.5600	2.7500	1.9500	2.0500	-5.093%	48	1,250	-29.268%
2026-07-09	2.4200	2.4200	2.1600	2.1600	-4.846%	51	1,233	-32.870%
2026-07-08	2.7000	2.7000	2.2700	2.2700	-36.056%	127	1,236	-36.123%
2026-07-07	3.6000	3.8500	3.1000	3.5500	-10.127%	37	1,220	-59.155%
2026-07-06	2.9300	4.2000	2.9300	3.9500	+3.947%	34	1,210	-63.291%
2026-07-02	4.4000	4.4000	3.4500	3.8000	+31.034%	100	1,208	-61.842%
2026-07-01	2.1900	3.1000	2.1900	2.9000	+40.097%	133	1,208	-50.000%
2026-06-30	2.0300	2.1000	1.8800	2.0700	-19.767%	59	1,275	-29.952%
2026-06-29	1.9400	2.6600	1.6600	2.5800	+30.964%	351	1,292	-43.798%
2026-06-26	2.0000	2.2900	1.8300	1.9700	-17.917%	23	1,114	-26.396%
2026-06-25	2.8700	2.8700	2.4000	2.4000	-19.463%	49	1,112	-39.583%
2026-06-24	3.5500	3.5500	2.8400	2.9800	-23.196%	51	1,108	-51.342%
2026-06-23	4.5000	4.6000	3.8500	3.8800	-23.168%	78	1,098	-62.629%
2026-06-22	5.9500	6.9900	4.7500	5.0500	-19.841%	250	1,074	-71.287%
2026-06-18	7.0500	7.0500	5.5500	6.3000	-11.017%	152	927	-76.984%
2026-06-17	8.4000	8.8000	7.0700	7.0800	-16.804%	48	927	-79.520%
2026-06-16	10.7200	10.7200	8.5100	8.5100	-26.000%	115	927	-82.961%
2026-06-15	11.9700	13.0000	11.4000	11.5000	+22.863%	84	913	-87.391%
2026-06-12	7.5000	11.0700	7.5000	9.3600	+10.769%	101	907	-84.509%
2026-06-11	7.4900	8.4500	6.4000	8.4500	+14.189%	132	919	-82.840%
2026-06-10	8.5000	8.5000	7.4000	7.4000	-10.843%	10	867	-80.405%
2026-06-09	10.0800	10.0800	8.2300	8.3000	-27.889%	41	860	-82.530%
2026-06-08	11.3200	12.2500	11.3000	11.5100	+15.100%	154	871	-87.402%
2026-06-05	11.1500	11.1500	8.7000	10.0000	-26.471%	124	815	-85.500%
2026-06-04	13.0500	13.6800	12.0300	13.6000	+7.937%	106	778	-89.338%
2026-06-03	15.4000	16.7000	12.6000	12.6000	-21.003%	91	736	-88.492%
2026-06-02	16.5000	17.1400	15.2500	15.9500	-30.044%	307	771	-90.909%
2026-06-01	19.5500	22.8000	19.5500	22.8000	-11.628%	83	809	-93.640%
2026-05-29	21.4500	27.7500	21.1500	25.8000	+18.078%	347	800	-94.380%
2026-05-28	18.5000	22.6000	17.9000	21.8500	-3.532%	34	788	-93.364%
2026-05-27	24.0000	24.1700	22.5000	22.6500	-13.218%	54	798	-93.598%
2026-05-26	29.9500	29.9500	25.9000	26.1000	-1.249%	22	787	-94.444%
2026-05-22	29.0500	30.6500	25.4000	26.4300	-11.309%	64	776	-94.514%
2026-05-21	30.7000	31.5000	28.8500	29.8000	-6.583%	10	798	-95.134%
2026-05-20	29.4000	31.9000	29.4000	31.9000	+0.283%	7	798	-95.455%
2026-05-19	30.7800	32.0000	30.7800	31.8100	+1.955%	10	799	-95.442%
2026-05-18	31.7100	32.7500	29.5000	31.2000	-19.338%	47	799	-95.353%
2026-05-15	38.6800	38.6800	38.6800	38.6800	-19.668%	1	799	-96.251%
2026-05-14	38.0000	49.0000	38.0000	48.1500	+20.375%	19	776	-96.989%
2026-05-13	41.0000	41.0000	40.0000	40.0000	-9.070%	2	774	-96.375%
2026-05-12	46.7100	46.7100	43.9900	43.9900	-18.627%	26	774	-96.704%
2026-05-11	46.4500	54.0600	46.4500	54.0600	+22.446%	14	774	-97.318%
2026-05-08	42.2600	44.1500	42.2600	44.1500	+7.999%	2	773	-96.716%
2026-05-07	43.9200	43.9200	40.8800	40.8800	-12.086%	22	773	-96.453%
2026-05-06	47.0000	47.0000	43.7000	46.5000	-3.165%	29	795	-96.882%
2026-05-05	49.7000	49.8000	46.1000	48.0200	+2.607%	19	793	-96.980%
2026-05-04	45.4200	46.8000	44.4300	46.8000	+10.848%	10	800	-96.902%
2026-05-01	38.7500	42.4100	38.7500	42.2200	+26.030%	190	620	-96.566%
2026-04-30	30.5000	33.5200	30.5000	33.5000	+16.643%	21	620	-95.672%
2026-04-29	32.7000	32.7000	28.4300	28.7200	-15.728%	25	624	-94.951%
2026-04-28	30.9700	34.2500	30.9700	34.0800	-7.892%	29	621	-95.745%
2026-04-27	37.0200	38.1000	37.0000	37.0000	-4.884%	14	612	-96.081%
2026-04-23	41.8000	45.3600	38.9000	38.9000	-11.591%	39	611	-96.272%
2026-04-22	44.5000	46.9600	43.8100	44.0000	+30.952%	28	598	-96.705%
2026-04-21	38.3000	38.3000	33.6000	33.6000	-6.145%	22	621	-95.685%
2026-04-20	34.4000	35.8000	34.4000	35.8000	+3.468%	24	621	-95.950%
2026-04-17	27.1600	40.4000	27.1600	34.6000	+60.408%	140	612	-95.809%
2026-04-16	20.3100	21.5700	20.3100	21.5700	+7.850%	16	619	-93.278%
2026-04-15	18.6500	20.0000	18.1200	20.0000	+5.820%	6	607	-92.750%
2026-04-14	19.8500	20.5000	18.8000	18.9000	+24.670%	23	604	-92.328%
2026-04-13	14.8500	15.2500	14.8300	15.1600	+6.014%	5	600	-90.435%
2026-04-10	15.0000	15.4000	14.3000	14.3000	-1.038%	106	599	-89.860%
2026-04-09	14.5000	15.6800	13.7100	14.4500	+1.404%	19	653	-89.965%
2026-04-08	15.4300	15.4300	14.2500	14.2500	+7.143%	25	654	-89.825%
2026-04-07	15.0000	15.0000	13.3000	13.3000	-9.831%	37	648	-89.098%
2026-04-06	15.2500	15.2500	14.7500	14.7500	+14.341%	13	629	-90.169%
2026-04-02	12.1800	13.5000	12.1800	12.9000	-11.340%	10	625	-88.760%
2026-04-01	15.4500	15.4500	14.4200	14.5500	+2.249%	15	625	-90.034%
2026-03-31	13.8500	14.4000	13.7200	14.2300	-1.862%	87	624	-89.810%
2026-03-30	16.4500	16.9500	14.5000	14.5000	-9.938%	302	588	-90.000%
2026-03-27	17.2000	17.2000	15.9000	16.1000	-17.436%	21	660	-90.994%
2026-03-26	20.5500	20.5500	19.4000	19.5000	-9.302%	26	655	-92.564%
2026-03-25	23.5000	23.5000	21.5000	21.5000	+4.776%	11	651	-93.256%
2026-03-24	20.7500	21.1000	20.1500	20.5200	-4.380%	6	643	-92.934%
2026-03-23	22.0500	22.0500	21.1600	21.4600	+1.948%	15	639	-93.243%
2026-03-20	21.0000	22.0000	20.8000	21.0500	-4.318%	12	626	-93.112%
2026-03-19	21.7700	22.0000	20.6000	22.0000	-8.600%	70	622	-93.409%
2026-03-18	25.5000	25.5000	24.0700	24.0700	-17.822%	15	610	-93.976%
2026-03-17	29.2900	29.2900	29.2900	29.2900	+4.982%	1	595	-95.050%
2026-03-16	27.5200	27.9000	27.0000	27.9000	+13.646%	9	595	-94.803%
2026-03-13	25.6000	26.8000	24.5500	24.5500	+5.455%	5	588	-94.094%
2026-03-12	22.2500	23.3300	22.2000	23.2800	-6.129%	9	590	-93.771%
2026-03-11	25.4000	25.4000	24.8000	24.8000	+2.058%	5	586	-94.153%
2026-03-10	23.6000	25.6900	23.6000	24.3000	+1.250%	37	583	-94.033%
2026-03-09	24.7900	25.3700	24.0000	24.0000	+6.904%	37	607	-93.958%
2026-03-06	22.9500	23.2400	22.4500	22.4500	-15.347%	38	592	-93.541%
2026-03-05	26.5000	26.9500	25.8500	26.5200	-11.981%	4	555	-94.532%
2026-03-04	29.2000	31.6400	29.2000	30.1300	+22.231%	9	555	-95.188%
2026-03-03	22.3000	24.7500	22.3000	24.6500	-5.592%	10	559	-94.118%
2026-03-02	25.8400	26.1100	25.8400	26.1100	+21.216%	7	558	-94.447%
2026-02-27	22.4000	22.4000	21.4000	21.5400	-3.191%	26	552	-93.268%
2026-02-26	22.2500	22.2500	22.2500	22.2500	-11.531%	2	533	-93.483%
2026-02-25	23.2300	25.1500	23.2300	25.1500	+23.831%	5	529	-94.235%
2026-02-24	19.1000	20.3100	18.2000	20.3100	+1.045%	7	529	-92.861%
2026-02-23	21.3000	21.3000	20.1000	20.1000	-12.533%	10	523	-92.786%
2026-02-20	24.0000	24.0000	22.9800	22.9800	+0.878%	6	524	-93.690%
2026-02-17	22.8000	22.8000	22.4000	22.7800	-12.620%	5	518	-93.635%
2026-02-13	25.4000	26.0700	25.0000	26.0700	+29.701%	225	294	-94.438%
2026-02-12	20.1000	20.1000	20.1000	20.1000	-10.268%	1	294	-92.786%
2026-02-11	25.2300	25.2300	22.4000	22.4000	-18.248%	65	294	-93.527%
2026-02-09	25.8000	27.5000	25.8000	27.4000	-2.352%	15	280	-94.708%
2026-02-06	23.0000	28.0600	23.0000	28.0600	+73.210%	21	281	-94.833%
2026-02-05	21.0000	21.0000	16.2000	16.2000	-29.258%	139	271	-91.049%
2026-02-04	23.2600	23.2600	21.6000	22.9000	-6.986%	10	223	-93.668%
2026-02-03	27.3500	27.3500	23.5200	24.6200	-19.648%	101	216	-94.110%
2026-02-02	30.5000	31.7600	29.4000	30.6400	-7.152%	10	150	-95.268%
2026-01-30	28.8000	33.0000	28.5000	33.0000	+13.793%	18	143	-95.606%
2026-01-29	35.0000	35.0000	28.2200	29.0000	-24.714%	68	146	-95.000%
2026-01-28	38.5200	38.5200	38.5200	38.5200	+0.052%	2	130	-96.236%
2026-01-27	38.0000	39.6600	37.9000	38.5000	-2.655%	26	130	-96.234%
2026-01-26	39.5500	39.5500	39.5500	39.5500	-12.325%	10	111	-96.334%
2026-01-23	39.7500	45.1100	39.7500	45.1100	+8.699%	5	101	-96.786%
2026-01-22	41.7000	41.7000	41.4500	41.5000	-3.488%	5	100	-96.506%
2026-01-21	42.4000	43.0000	42.4000	43.0000	+5.263%	2	99	-96.628%
2026-01-20	43.0000	43.0000	40.2500	40.8500	-17.425%	28	99	-96.450%
2026-01-15	49.8700	51.7700	49.3800	49.4700	-10.704%	15	91	-97.069%
2026-01-14	60.0000	60.4000	53.8600	55.4000	+14.274%	28	89	-97.383%
2026-01-13	48.4800	48.4800	48.4800	48.4800	+14.071%	1	76	-97.009%
2026-01-12	38.2500	42.5000	38.2500	42.5000	+7.323%	7	77	-96.588%
2026-01-09	39.2000	42.4500	39.2000	39.6000	-15.745%	4	73	-96.338%
2026-01-08	47.0000	47.0000	47.0000	47.0000	+2.957%	1	72	-96.915%
2026-01-07	45.1000	45.6500	41.2500	45.6500	+14.698%	29	72	-96.824%
2026-01-06	39.8000	39.8000	39.8000	39.8000	-2.927%	1	72	-96.357%
2026-01-02	40.9900	41.0000	40.9900	41.0000	+8.523%	11	71	-96.463%
2025-12-31	38.3100	38.3100	37.7800	37.7800	-7.899%	7	75	-96.162%
2025-12-30	41.0200	41.0200	41.0200	41.0200	+1.209%	1	75	-96.465%
2025-12-29	40.5300	40.5300	40.5300	40.5300	-2.572%	1	76	-96.422%
2025-12-26	42.0600	42.0600	41.6000	41.6000	+1.094%	2	76	-96.514%
2025-12-24	40.6500	41.1500	40.6500	41.1500	-0.843%	2	73	-96.476%
2025-12-23	44.7000	44.7000	41.5000	41.5000	-11.116%	18	73	-96.506%
2025-12-22	48.5500	48.5500	46.6900	46.6900	-2.383%	2	66	-96.894%
2025-12-19	46.7000	47.9400	46.1500	47.8300	+8.311%	7	64	-96.968%
2025-12-18	51.0000	51.0000	43.5100	44.1600	-3.979%	43	64	-96.716%
2025-12-17	51.5200	51.5200	45.9900	45.9900	-5.038%	4	28	-96.847%
2025-12-16	50.0000	52.1500	47.0000	48.4300	+0.791%	11	26	-97.006%
2025-12-15	50.5000	50.5000	47.5000	48.0500	-34.313%	5	24	-96.982%
2025-12-09	64.9000	73.1500	64.9000	73.1500	+13.852%	8	22	-98.018%
2025-12-08	65.3500	65.3500	64.2500	64.2500	+4.898%	10	27	-97.743%
2025-12-05	61.2300	61.2500	61.2300	61.2500	-9.794%	6	27	-97.633%
2025-12-03	67.9000	67.9000	67.9000	67.9000	+6.094%	2	23	-97.865%
2025-12-02	64.0000	64.0000	64.0000	64.0000	+15.732%	5	22	-97.734%
2025-12-01	51.3000	55.3000	46.5000	55.3000	-9.195%	27	25	-97.378%
2025-11-28	64.8300	64.8300	60.9000	60.9000	+1.839%	3	20	-97.619%
2025-11-26	57.1800	59.9500	57.1800	59.8000	-1.967%	3	14	-97.575%
2025-11-20	70.4000	70.4000	60.2700	61.0000	-10.949%	9	14	-97.623%
2025-11-19	74.5000	74.5000	68.5000	68.5000	-18.992%	3	12	-97.883%
2025-11-18	86.1400	86.1400	84.5600	84.5600	+9.110%	2	11	-98.285%
2025-11-17	77.5000	77.5000	77.5000	77.5000	+0.649%	1	9	-98.129%
2025-11-14	77.0000	77.0000	77.0000	77.0000	-33.563%	1	8	-98.117%
2025-11-10	115.9000	115.9000	115.9000	115.9000	+6.919%	1	7	-98.749%
2025-11-06	108.4000	108.4000	108.4000	108.4000	-16.468%	2	6	-98.662%
2025-11-03	129.7700	129.7700	129.7700	129.7700	-0.863%	1	3	-98.883%
2025-10-30	130.9000	130.9000	130.9000	130.9000	0.000%	3	3	-98.892%