Dark

MSTR20260918C165
MSTR Sep 18 2026 165.00 Call (MSTR260918C00165000)
option OPRA

EOD

Aug 20, 2026

1.33+146.296%(+0.79)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5800	1.3500	0.5800	1.3300	+146.296%	103	1,141	0.000%
2026-08-19	0.2800	0.8500	0.2600	0.5400	+134.783%	246	1,073	+146.296%
2026-08-18	0.2200	0.2900	0.2000	0.2300	-28.125%	61	1,147	+478.261%
2026-08-17	0.2400	0.3600	0.2400	0.3200	+68.421%	83	1,160	+315.625%
2026-08-14	0.2300	0.2300	0.1900	0.1900	-38.710%	29	1,217	+600.000%
2026-08-13	0.3000	0.3100	0.3000	0.3100	-3.125%	2	1,244	+329.032%
2026-08-12	0.3200	0.3200	0.3200	0.3200	-5.882%	1	1,246	+315.625%
2026-08-11	0.3600	0.3600	0.3400	0.3400	-19.048%	6	1,246	+291.176%
2026-08-10	0.3900	0.4900	0.3900	0.4200	-23.636%	73	1,249	+216.667%
2026-08-07	0.7100	0.7600	0.4900	0.5500	+19.565%	203	1,274	+141.818%
2026-08-06	0.5000	0.5000	0.4300	0.4600	-19.298%	42	1,283	+189.130%
2026-08-05	0.6000	0.6600	0.5500	0.5700	0.000%	109	1,273	+133.333%
2026-08-04	0.5000	0.5700	0.5000	0.5700	+14.000%	26	1,258	+133.333%
2026-08-03	0.4900	0.6300	0.4900	0.5000	-9.091%	108	1,269	+166.000%
2026-07-31	0.6000	0.6000	0.5000	0.5500	-24.658%	93	1,245	+141.818%
2026-07-30	0.8000	0.8000	0.7300	0.7300	+4.286%	12	1,172	+82.192%
2026-07-29	0.7900	0.8000	0.6700	0.7000	-12.500%	53	1,162	+90.000%
2026-07-28	0.8000	0.8000	0.8000	0.8000	-17.526%	5	1,170	+66.250%
2026-07-27	0.8700	1.0100	0.8700	0.9700	+18.293%	615	1,170	+37.113%
2026-07-24	0.8000	0.8200	0.7600	0.8200	-15.464%	99	1,005	+62.195%
2026-07-23	1.1500	1.1500	0.9500	0.9700	-30.216%	4	974	+37.113%
2026-07-22	1.3500	1.4000	1.3500	1.3900	-12.579%	6	972	-4.317%
2026-07-21	1.7200	1.7400	1.5900	1.5900	-1.242%	3	972	-16.352%
2026-07-20	1.3100	1.6500	1.3100	1.6100	+23.846%	104	973	-17.391%
2026-07-17	1.2600	1.5000	1.2600	1.3000	-10.345%	59	972	+2.308%
2026-07-16	1.5800	1.5800	1.4500	1.4500	-21.622%	2	995	-8.276%
2026-07-15	1.8500	1.8500	1.8500	1.8500	-2.632%	1	995	-28.108%
2026-07-14	1.5300	2.1000	1.5300	1.9000	+24.183%	48	995	-30.000%
2026-07-13	1.7000	1.7000	1.5000	1.5300	-11.047%	38	1,012	-13.072%
2026-07-10	2.3500	2.3500	1.7200	1.7200	-15.686%	15	991	-22.674%
2026-07-09	2.0300	2.0500	2.0200	2.0400	-11.304%	14	988	-34.804%
2026-07-08	2.1800	2.3000	2.1800	2.3000	-20.690%	6	988	-42.174%
2026-07-07	2.9700	3.5000	2.9000	2.9000	-27.500%	11	989	-54.138%
2026-07-06	2.8900	4.0000	2.8900	4.0000	+17.647%	53	988	-66.750%
2026-07-02	3.7000	3.8500	3.0500	3.4000	+32.813%	44	1,009	-60.882%
2026-07-01	1.9300	2.9100	1.9300	2.5600	+46.286%	32	1,009	-48.047%
2026-06-30	1.7600	1.8800	1.6000	1.7500	-21.525%	77	1,006	-24.000%
2026-06-29	1.8800	2.3200	1.6700	2.2300	+27.429%	106	974	-40.359%
2026-06-26	1.8800	2.0500	1.6900	1.7500	-12.060%	62	958	-24.000%
2026-06-25	2.1400	2.3800	1.9900	1.9900	-29.433%	50	963	-33.166%
2026-06-24	3.2000	3.2000	2.8200	2.8200	-19.886%	12	956	-52.837%
2026-06-23	4.0700	4.0700	3.5000	3.5200	-18.140%	482	948	-62.216%
2026-06-22	6.2000	6.3000	4.2500	4.3000	-21.101%	291	805	-69.070%
2026-06-18	5.6500	5.8500	4.9000	5.4500	-19.259%	99	638	-75.596%
2026-06-17	7.4000	7.8400	6.5000	6.7500	-15.625%	185	638	-80.296%
2026-06-16	9.6200	9.6200	8.0000	8.0000	-31.624%	45	638	-83.375%
2026-06-15	11.3300	12.1400	10.2500	11.7000	+31.461%	99	672	-88.632%
2026-06-12	7.0300	9.7000	7.0300	8.9000	+18.667%	81	619	-85.056%
2026-06-11	6.9400	7.5000	5.8000	7.5000	+13.636%	198	566	-82.267%
2026-06-10	8.0000	8.0000	6.6000	6.6000	-12.000%	23	671	-79.848%
2026-06-09	7.5800	7.7600	7.1500	7.5000	-28.230%	33	654	-82.267%
2026-06-08	10.3000	11.0500	10.3000	10.4500	+30.625%	50	652	-87.273%
2026-06-05	9.4500	9.4500	8.0000	8.0000	-35.065%	146	640	-83.375%
2026-06-04	11.5000	12.4300	11.2200	12.3200	+3.704%	98	519	-89.205%
2026-06-03	13.7100	14.9000	11.8800	11.8800	-19.458%	49	521	-88.805%
2026-06-02	14.1000	15.5000	13.6800	14.7500	-32.955%	126	507	-90.983%
2026-06-01	19.2000	22.0000	19.2000	22.0000	-6.740%	10	550	-93.955%
2026-05-29	18.6000	25.9500	18.6000	23.5900	+17.950%	90	551	-94.362%
2026-05-28	17.1000	20.9300	16.4000	20.0000	-3.846%	84	529	-93.350%
2026-05-27	22.0700	22.2000	20.8000	20.8000	-13.765%	9	510	-93.606%
2026-05-26	26.0000	27.7100	24.1200	24.1200	+0.626%	21	509	-94.486%
2026-05-22	26.5000	26.5000	23.8000	23.9700	-12.230%	78	517	-94.451%
2026-05-21	28.0000	29.2000	26.0000	27.3100	-8.784%	23	517	-95.130%
2026-05-20	28.0200	30.5500	27.8000	29.9400	+3.778%	30	517	-95.558%
2026-05-19	28.6300	29.3900	28.4300	28.8500	-4.470%	32	518	-95.390%
2026-05-18	29.1000	30.4200	27.2500	30.2000	-19.251%	76	518	-95.596%
2026-05-15	37.0000	37.4000	34.5500	37.4000	-17.982%	13	518	-96.444%
2026-05-14	48.1000	48.1000	45.6000	45.6000	+18.750%	23	483	-97.083%
2026-05-13	36.9000	38.4000	36.9000	38.4000	-6.524%	5	484	-96.536%
2026-05-12	43.8300	43.9400	41.0800	41.0800	-8.037%	35	484	-96.762%
2026-05-11	44.6700	44.6700	44.6700	44.6700	+3.283%	4	484	-97.023%
2026-05-08	39.8200	44.7500	39.8200	43.2500	+13.636%	20	485	-96.925%
2026-05-07	41.0500	41.2000	36.9900	38.0600	-12.102%	7	484	-96.506%
2026-05-06	44.0200	44.0200	43.3000	43.3000	-5.459%	3	486	-96.928%
2026-05-05	44.1800	45.8000	44.1800	45.8000	+7.285%	2	486	-97.096%
2026-05-04	40.5200	43.4300	40.5200	42.6900	+9.070%	44	487	-96.885%
2026-05-01	36.2000	39.1400	36.2000	39.1400	+24.650%	55	513	-96.602%
2026-04-30	29.1300	31.4000	28.8500	31.4000	+17.647%	21	513	-95.764%
2026-04-29	29.3900	29.3900	26.3500	26.6900	-16.594%	45	517	-95.017%
2026-04-28	30.5000	32.0000	29.3500	32.0000	-8.046%	37	505	-95.844%
2026-04-27	33.5500	38.0000	33.5500	34.8000	-1.052%	16	508	-96.178%
2026-04-24	36.5500	37.0000	35.1700	35.1700	-4.481%	6	507	-96.218%
2026-04-23	39.1900	42.0000	36.8200	36.8200	-11.320%	13	508	-96.388%
2026-04-22	42.5600	43.5700	41.5200	41.5200	+32.229%	9	506	-96.797%
2026-04-21	35.8500	35.8500	31.4000	31.4000	-10.795%	6	511	-95.764%
2026-04-20	31.4300	35.2000	31.4300	35.2000	+7.481%	31	511	-96.222%
2026-04-17	27.0800	38.5500	27.0800	32.7500	+47.390%	356	530	-95.939%
2026-04-16	18.5300	22.2200	18.5300	22.2200	+34.260%	304	601	-94.014%
2026-04-14	19.1200	19.1200	16.5500	16.5500	+21.245%	20	449	-91.964%
2026-04-13	13.6500	13.6500	13.6500	13.6500	+4.518%	1	449	-90.256%
2026-04-10	13.9200	13.9200	13.0000	13.0600	-4.322%	12	450	-89.816%
2026-04-08	13.9000	13.9500	13.6500	13.6500	+9.287%	4	451	-90.256%
2026-04-07	13.6000	13.6000	12.4500	12.4900	-6.791%	4	449	-89.351%
2026-04-06	13.4000	13.4000	13.4000	13.4000	+10.288%	1	449	-90.075%
2026-04-02	11.1000	12.1500	11.1000	12.1500	-5.078%	3	448	-89.053%
2026-04-01	13.5000	13.5500	12.8000	12.8000	+5.350%	62	448	-89.609%
2026-03-31	13.2500	13.2500	12.1500	12.1500	-8.302%	18	391	-89.053%
2026-03-30	15.8000	15.8000	13.2500	13.2500	-13.681%	46	379	-89.962%
2026-03-27	15.3500	15.3500	15.0100	15.3500	-14.911%	5	374	-91.336%
2026-03-26	19.5000	20.0000	18.0400	18.0400	-7.959%	21	378	-92.627%
2026-03-25	20.2500	20.4500	19.4000	19.6000	+2.190%	25	367	-93.214%
2026-03-24	19.5000	19.8500	19.1500	19.1800	-4.339%	34	366	-93.066%
2026-03-23	20.4200	20.7000	18.7000	20.0500	+4.700%	542	344	-93.367%
2026-03-20	20.2000	20.5000	19.1500	19.1500	-4.250%	33	647	-93.055%
2026-03-19	20.2500	20.4500	19.9000	20.0000	-10.314%	13	631	-93.350%
2026-03-18	24.7500	24.7500	22.3000	22.3000	-17.560%	10	627	-94.036%
2026-03-17	27.0500	27.0500	27.0500	27.0500	+3.087%	1	624	-95.083%
2026-03-16	26.2400	26.2400	26.2400	26.2400	+22.331%	3	624	-94.931%
2026-03-12	21.4500	21.4500	21.4500	21.4500	-8.333%	1	622	-93.800%
2026-03-11	23.4000	23.4000	23.4000	23.4000	+6.849%	5	622	-94.316%
2026-03-10	21.9000	21.9000	21.9000	21.9000	-4.783%	1	626	-93.927%
2026-03-09	23.8500	23.8500	23.0000	23.0000	+4.784%	7	625	-94.217%
2026-03-06	21.6500	22.2500	21.6000	21.9500	-10.809%	15	625	-93.941%
2026-03-05	24.6100	24.6100	24.6100	24.6100	-14.251%	6	621	-94.596%
2026-03-04	27.3800	30.0000	27.3800	28.7000	+25.767%	80	627	-95.366%
2026-03-03	23.5800	23.5800	22.8200	22.8200	-6.475%	11	633	-94.172%
2026-03-02	21.0500	25.4000	21.0500	24.4000	+21.152%	67	624	-94.549%
2026-02-27	20.1200	20.1400	20.1200	20.1400	-10.290%	2	595	-93.396%
2026-02-26	21.9000	22.9000	21.3000	22.4500	-5.474%	21	595	-94.076%
2026-02-25	21.3500	23.7500	21.3500	23.7500	+22.549%	29	586	-94.400%
2026-02-24	18.1500	19.3900	18.1500	19.3800	-0.155%	3	586	-93.137%
2026-02-23	19.4100	19.4100	19.4100	19.4100	-3.958%	1	586	-93.148%
2026-02-19	19.1300	20.2100	19.1300	20.2100	+2.329%	6	585	-93.419%
2026-02-18	21.6100	21.6200	19.1500	19.7500	-8.607%	11	585	-93.266%
2026-02-17	23.0300	23.0300	21.6000	21.6100	+4.245%	4	583	-93.845%
2026-02-11	24.0000	24.0000	20.7300	20.7300	-17.080%	2	584	-93.584%
2026-02-10	25.0000	25.0000	25.0000	25.0000	-2.724%	1	582	-94.680%
2026-02-09	22.8500	27.3000	22.8500	25.7000	+2.800%	28	581	-94.825%
2026-02-06	21.7300	25.0000	21.7300	25.0000	+52.161%	3	587	-94.680%
2026-02-05	19.4300	19.8000	16.4300	16.4300	-26.978%	6	586	-91.905%
2026-02-04	22.5000	22.5000	22.5000	22.5000	-3.101%	1	584	-94.089%
2026-02-03	25.4000	25.4000	22.6700	23.2200	-25.744%	6	585	-94.272%
2026-01-30	27.5300	31.4000	26.7900	31.2700	+15.302%	16	582	-95.747%
2026-01-29	32.1000	32.1000	26.9100	27.1200	-25.699%	6	580	-95.096%
2026-01-28	38.9800	38.9800	36.5000	36.5000	-3.439%	54	581	-96.356%
2026-01-27	36.4000	37.8000	35.6500	37.8000	-4.207%	7	552	-96.481%
2026-01-26	38.0000	39.4600	37.7000	39.4600	-1.350%	12	552	-96.629%
2026-01-23	42.5000	42.5000	40.0000	40.0000	+1.394%	4	553	-96.675%
2026-01-22	38.0000	39.4500	38.0000	39.4500	+4.420%	17	553	-96.629%
2026-01-21	40.1000	40.1000	37.7800	37.7800	-2.879%	52	550	-96.480%
2026-01-20	39.0000	41.0000	38.6500	38.9000	-14.185%	70	556	-96.581%
2026-01-16	45.2500	45.3300	45.2500	45.3300	-4.104%	2	551	-97.066%
2026-01-15	47.2700	47.2700	47.2700	47.2700	-17.288%	1	551	-97.186%
2026-01-14	60.0000	60.0000	56.6000	57.1500	+22.771%	3	551	-97.673%
2026-01-13	46.5500	46.5500	46.5500	46.5500	+18.902%	1	551	-97.143%
2026-01-12	39.0500	39.9000	38.5500	39.1500	-10.922%	370	551	-96.603%
2026-01-08	39.1600	45.3000	39.1600	43.9500	+3.901%	169	185	-96.974%
2026-01-07	41.3000	46.5300	39.6300	42.3000	+10.444%	30	45	-96.856%
2026-01-06	39.0100	39.0100	38.3000	38.3000	-9.627%	3	38	-96.527%
2026-01-05	45.1500	45.1500	41.7000	42.3800	+4.513%	8	38	-96.862%
2026-01-02	40.5500	40.5500	40.5500	40.5500	+4.645%	1	31	-96.720%
2025-12-24	38.7500	38.7500	38.7500	38.7500	-2.146%	1	32	-96.568%
2025-12-23	39.6000	39.6000	39.6000	39.6000	-11.706%	1	32	-96.641%
2025-12-22	45.7000	45.7000	44.8500	44.8500	-3.486%	2	32	-97.035%
2025-12-19	45.8900	47.2200	45.8100	46.4700	+10.223%	5	30	-97.138%
2025-12-18	43.8500	43.8500	42.0000	42.1600	-9.431%	21	29	-96.845%
2025-12-17	45.9500	46.5500	45.9500	46.5500	-3.423%	4	19	-97.143%
2025-12-16	49.9500	49.9500	46.4000	48.2000	+4.783%	11	20	-97.241%
2025-12-15	45.5000	46.0000	45.1500	46.0000	-21.368%	3	16	-97.109%
2025-12-12	58.5000	58.5000	58.5000	58.5000	-2.288%	1	14	-97.726%
2025-12-05	59.8700	59.8700	59.8700	59.8700	-6.599%	1	13	-97.779%
2025-12-02	64.1000	64.1000	64.1000	64.1000	+28.974%	1	12	-97.925%
2025-12-01	49.7000	49.7000	49.7000	49.7000	-10.450%	1	13	-97.324%
2025-11-24	55.5000	55.5000	55.5000	55.5000	+0.452%	1	12	-97.604%
2025-11-21	53.3000	55.2500	53.0000	55.2500	-40.719%	4	12	-97.593%
2025-11-07	93.2000	93.2000	93.2000	93.2000	-20.021%	2	12	-98.573%
2025-11-05	116.5300	116.5300	116.5300	116.5300	-17.647%	2	14	-98.859%
2025-10-29	141.1000	141.5000	141.1000	141.5000	-23.410%	6	12	-99.060%
2025-09-08	184.7500	184.7500	184.7500	184.7500	-0.135%	1	6	-99.280%
2025-09-04	180.0000	185.0000	180.0000	185.0000	-4.447%	10	6	-99.281%
2025-08-19	193.6100	193.6100	193.6100	193.6100	0.000%	1	1	-99.313%