Dark

MSTR20260918C170
MSTR Sep 18 2026 170.00 Call (MSTR260918C00170000)
option OPRA

EOD

Aug 20, 2026

1.10+144.444%(+0.65)1,493

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0200	1.2100	0.4900	1.1000	+144.444%	1,493	4,955	0.000%
2026-08-19	0.2700	0.7300	0.2700	0.4500	+136.842%	361	4,896	+144.444%
2026-08-18	0.1700	0.2100	0.1700	0.1900	-29.630%	144	4,957	+478.947%
2026-08-17	0.2300	0.2800	0.2300	0.2700	+50.000%	5	4,961	+307.407%
2026-08-14	0.2200	0.2300	0.1700	0.1800	-45.455%	618	4,961	+511.111%
2026-08-13	0.2400	0.3500	0.2400	0.3300	+32.000%	54	4,889	+233.333%
2026-08-12	0.2300	0.3200	0.2300	0.2500	-13.793%	206	4,900	+340.000%
2026-08-11	0.3600	0.4000	0.2300	0.2900	-19.444%	1,252	4,917	+279.310%
2026-08-10	0.4600	0.4600	0.3500	0.3600	-18.182%	201	5,445	+205.556%
2026-08-07	0.5000	0.6500	0.4400	0.4400	+15.789%	328	5,393	+150.000%
2026-08-06	0.4600	0.4600	0.3800	0.3800	-19.149%	150	5,435	+189.474%
2026-08-05	0.4700	0.5400	0.4500	0.4700	-9.615%	251	5,438	+134.043%
2026-08-04	0.4300	0.5400	0.3700	0.5200	+20.930%	341	5,311	+111.538%
2026-08-03	0.4300	0.5300	0.4300	0.4300	-21.818%	442	5,104	+155.814%
2026-07-31	0.5000	0.6500	0.4200	0.5500	-15.385%	388	4,749	+100.000%
2026-07-30	0.7000	0.7100	0.5700	0.6500	+8.333%	74	4,597	+69.231%
2026-07-29	0.6800	0.8500	0.6000	0.6000	-9.091%	120	4,565	+83.333%
2026-07-28	0.7500	0.8000	0.5700	0.6600	-23.256%	285	4,516	+66.667%
2026-07-27	0.7700	0.9500	0.7400	0.8600	+26.471%	272	4,585	+27.907%
2026-07-24	0.7500	0.7600	0.6400	0.6800	-19.048%	58	4,781	+61.765%
2026-07-23	1.0500	1.0600	0.8000	0.8400	-31.148%	321	4,770	+30.952%
2026-07-22	1.3500	1.3700	1.2000	1.2200	-17.568%	140	4,585	-9.836%
2026-07-21	1.5000	1.8400	1.3700	1.4800	+27.586%	581	4,569	-25.676%
2026-07-20	1.2000	1.4400	1.1000	1.1600	+5.455%	338	4,985	-5.172%
2026-07-17	1.1700	1.2800	1.0500	1.1000	-20.290%	156	5,017	0.000%
2026-07-16	1.4800	1.4800	1.1100	1.3800	-13.750%	88	5,042	-20.290%
2026-07-15	1.8800	2.0500	1.5200	1.6000	-8.571%	876	5,064	-31.250%
2026-07-14	1.5200	1.8000	1.4500	1.7500	+24.113%	154	5,176	-37.143%
2026-07-13	1.6600	1.6600	1.2700	1.4100	-10.759%	306	5,216	-21.986%
2026-07-10	2.2100	2.3000	1.5000	1.5800	-7.059%	1,416	5,096	-30.380%
2026-07-09	2.0000	2.0000	1.7000	1.7000	-16.667%	207	4,253	-35.294%
2026-07-08	2.5000	2.5000	1.9900	2.0400	-23.881%	19	4,225	-46.078%
2026-07-07	2.8800	3.1500	2.5300	2.6800	-14.921%	15	4,232	-58.955%
2026-07-06	2.4600	3.1500	2.4600	3.1500	+3.279%	45	4,227	-65.079%
2026-07-02	3.3000	3.3000	2.7200	3.0500	+34.956%	43	4,233	-63.934%
2026-07-01	1.8900	2.5600	1.8900	2.2600	+29.143%	57	4,233	-51.327%
2026-06-30	0.7000	1.7800	0.7000	1.7500	-20.814%	19	4,220	-37.143%
2026-06-29	1.6700	2.2100	1.2400	2.2100	+42.581%	64	4,224	-50.226%
2026-06-26	1.7000	1.7500	1.5200	1.5500	-14.365%	46	4,239	-29.032%
2026-06-25	1.8500	2.1800	1.7400	1.8100	-25.514%	1,111	4,258	-39.227%
2026-06-24	2.9000	3.1000	2.3600	2.4300	-21.865%	60	3,332	-54.733%
2026-06-23	3.6000	4.0000	3.0000	3.1100	-19.221%	1,284	3,307	-64.630%
2026-06-22	5.3000	5.5300	3.7500	3.8500	-12.500%	86	2,241	-71.429%
2026-06-18	5.2900	5.4000	4.4000	4.4000	-22.535%	738	1,513	-75.000%
2026-06-17	6.6000	7.2400	5.6700	5.6800	-16.471%	35	1,513	-80.634%
2026-06-16	8.5500	8.6300	6.8000	6.8000	-28.421%	31	1,513	-83.824%
2026-06-15	11.2200	11.2200	9.3500	9.5000	+28.901%	155	1,504	-88.421%
2026-06-12	6.1500	9.0000	6.1500	7.3700	+18.871%	10	1,520	-85.075%
2026-06-11	6.0000	6.2000	5.2300	6.2000	+2.479%	238	1,521	-82.258%
2026-06-10	7.0000	7.0500	6.0000	6.0500	-10.767%	63	1,312	-81.818%
2026-06-09	8.4000	8.4000	6.5000	6.7800	-27.409%	71	1,299	-83.776%
2026-06-08	9.5500	10.0000	9.3000	9.3400	+9.240%	97	1,297	-88.223%
2026-06-05	10.4400	10.4400	7.3000	8.5500	-24.067%	283	1,282	-87.135%
2026-06-04	10.9000	11.3500	10.0000	11.2600	+8.269%	75	1,194	-90.231%
2026-06-03	12.7500	13.5000	10.4000	10.4000	-20.307%	88	1,168	-89.423%
2026-06-02	14.3800	14.3800	12.5500	13.0500	-29.952%	524	1,170	-91.571%
2026-06-01	16.4700	19.3400	16.4500	18.6300	-19.974%	51	910	-94.096%
2026-05-29	18.4500	23.4500	17.7600	23.2800	+30.201%	21	903	-95.275%
2026-05-28	15.0000	19.2000	14.7000	17.8800	-7.597%	109	898	-93.848%
2026-05-27	20.2000	20.2000	19.1100	19.3500	-12.324%	51	874	-94.315%
2026-05-26	23.3800	25.5000	22.0700	22.0700	-3.624%	19	887	-95.016%
2026-05-22	23.5000	23.8500	22.1500	22.9000	-9.379%	57	884	-95.197%
2026-05-21	24.3300	27.1000	24.3300	25.2700	-4.821%	47	879	-95.647%
2026-05-20	26.0000	27.8400	26.0000	26.5500	-3.102%	56	879	-95.857%
2026-05-19	27.1000	28.0400	26.6000	27.4000	-0.904%	18	873	-95.985%
2026-05-18	28.3000	28.6000	25.3000	27.6500	-21.180%	92	873	-96.022%
2026-05-15	36.7600	36.7600	32.2000	35.0800	-19.171%	75	873	-96.864%
2026-05-14	37.6300	44.0000	37.6300	43.4000	+18.904%	10	929	-97.465%
2026-05-13	36.3900	36.5000	35.8000	36.5000	-5.563%	3	928	-96.986%
2026-05-12	44.6500	44.6500	38.6500	38.6500	-19.730%	61	928	-97.154%
2026-05-11	39.8700	48.1700	39.8700	48.1500	+18.655%	19	928	-97.715%
2026-05-08	38.4300	40.5800	37.2700	40.5800	+11.484%	14	985	-97.289%
2026-05-07	38.0000	38.0000	34.0500	36.4000	-9.789%	18	985	-96.978%
2026-05-06	40.0000	41.6400	39.6600	40.3500	-5.614%	32	981	-97.274%
2026-05-05	43.9600	45.0000	41.0000	42.7500	+5.686%	71	995	-97.427%
2026-05-04	39.6400	41.9800	38.3200	40.4500	+11.310%	62	1,020	-97.281%
2026-05-01	32.1500	38.0000	32.0000	36.3400	+26.797%	79	1,068	-96.973%
2026-04-30	27.0900	28.6600	27.0900	28.6600	+16.362%	24	1,068	-96.162%
2026-04-29	27.9400	27.9400	24.6300	24.6300	-17.210%	52	1,077	-95.534%
2026-04-28	29.9600	29.9600	27.5500	29.7500	-9.712%	33	1,089	-96.303%
2026-04-27	32.4000	35.8000	31.7900	32.9500	-1.642%	75	1,075	-96.662%
2026-04-24	36.0000	36.0000	32.8500	33.5000	-3.319%	22	1,034	-96.716%
2026-04-23	38.2800	39.5500	34.6500	34.6500	-12.610%	43	1,022	-96.825%
2026-04-22	37.6500	41.8500	37.5000	39.6500	+34.407%	89	1,011	-97.226%
2026-04-21	33.1300	33.9100	29.5000	29.5000	-12.072%	54	1,017	-96.271%
2026-04-20	29.1700	33.5500	28.8100	33.5500	+6.949%	90	1,017	-96.721%
2026-04-17	23.7000	36.8000	23.7000	31.3700	+53.024%	442	969	-96.493%
2026-04-16	17.7000	20.5000	17.7000	20.5000	+24.242%	12	779	-94.634%
2026-04-14	15.8900	17.0700	15.8900	16.5000	+28.305%	13	772	-93.333%
2026-04-13	11.1100	12.9000	11.1100	12.8600	+1.500%	11	767	-91.446%
2026-04-10	13.0500	13.0500	12.5300	12.6700	-4.015%	6	766	-91.318%
2026-04-09	11.5300	13.2000	11.5300	13.2000	+5.431%	18	763	-91.667%
2026-04-08	12.5500	12.8000	12.0500	12.5200	+9.441%	23	753	-91.214%
2026-04-07	11.4000	11.5000	11.1100	11.4400	-5.455%	68	747	-90.385%
2026-04-06	12.1500	12.8800	12.1000	12.1000	+12.037%	29	742	-90.909%
2026-04-02	11.3100	11.3100	10.8000	10.8000	-8.475%	10	724	-89.815%
2026-04-01	12.4000	12.4000	11.7500	11.8000	-7.306%	55	724	-90.678%
2026-03-31	12.3300	12.7300	11.8500	12.7300	+2.661%	33	717	-91.359%
2026-03-30	14.6500	14.7000	12.4000	12.4000	-11.492%	529	711	-91.129%
2026-03-27	13.7700	14.0100	13.5900	14.0100	-17.926%	79	736	-92.148%
2026-03-26	17.8500	17.8500	17.0700	17.0700	-8.717%	16	677	-93.556%
2026-03-25	20.5900	20.7500	18.3000	18.7000	+4.762%	30	671	-94.118%
2026-03-24	17.9500	18.0000	17.8500	17.8500	-3.618%	18	657	-93.838%
2026-03-23	19.1500	19.1500	18.5200	18.5200	-1.594%	6	648	-94.060%
2026-03-20	18.4500	18.8200	18.4500	18.8200	+3.691%	2	644	-94.155%
2026-03-19	18.0000	18.2100	18.0000	18.1500	-13.571%	57	644	-93.939%
2026-03-18	21.8500	21.8500	20.7500	21.0000	-17.323%	61	638	-94.762%
2026-03-17	24.4300	25.4000	24.0000	25.4000	+4.742%	43	614	-95.669%
2026-03-16	24.3300	25.0000	22.7000	24.2500	+22.166%	25	605	-95.464%
2026-03-12	19.8500	19.8500	19.8500	19.8500	-5.835%	9	592	-94.458%
2026-03-11	21.0800	21.0800	21.0800	21.0800	-7.544%	2	583	-94.782%
2026-03-10	22.3000	22.8000	22.1000	22.8000	+13.716%	5	581	-95.175%
2026-03-06	20.0500	20.0500	20.0500	20.0500	-11.791%	1	576	-94.514%
2026-03-05	24.5000	24.5000	22.7300	22.7300	-15.815%	3	576	-95.161%
2026-03-04	26.5000	27.1600	26.1000	27.0000	+30.435%	4	575	-95.926%
2026-03-03	20.5500	20.7000	19.6500	20.7000	-7.050%	14	573	-94.686%
2026-03-02	21.0000	22.8500	21.0000	22.2700	+16.292%	14	572	-95.061%
2026-02-27	19.1500	19.1500	19.1500	19.1500	-9.242%	1	563	-94.256%
2026-02-26	21.2000	21.2600	21.1000	21.1000	-7.007%	4	563	-94.787%
2026-02-25	19.4900	22.6900	19.4900	22.6900	+32.535%	11	562	-95.152%
2026-02-24	17.1200	17.1200	17.1200	17.1200	-6.906%	1	562	-93.575%
2026-02-23	19.1200	19.1200	18.3900	18.3900	-11.799%	3	561	-94.018%
2026-02-20	20.8500	20.8500	20.8500	20.8500	+3.938%	1	562	-94.724%
2026-02-19	20.0300	20.0600	20.0300	20.0600	+7.849%	2	562	-94.516%
2026-02-18	18.6000	18.6000	18.6000	18.6000	-10.577%	1	561	-94.086%
2026-02-17	20.8000	20.8000	20.8000	20.8000	+14.601%	1	562	-94.712%
2026-02-12	20.0000	20.0000	17.9700	18.1500	-9.476%	6	561	-93.939%
2026-02-11	20.3500	20.4500	20.0500	20.0500	-10.928%	21	563	-94.514%
2026-02-09	21.3000	22.5100	21.3000	22.5100	-2.974%	2	554	-95.113%
2026-02-06	20.3100	23.2000	19.5000	23.2000	+43.653%	22	554	-95.259%
2026-02-05	18.1000	18.1000	16.0000	16.1500	-26.424%	31	559	-93.189%
2026-02-04	20.9500	21.9500	19.4000	21.9500	-2.790%	159	552	-94.989%
2026-02-03	25.0000	25.0000	20.7800	22.5800	-16.985%	56	623	-95.128%
2026-02-02	25.7100	27.2000	25.0000	27.2000	0.000%	5	645	-95.956%
2026-01-30	27.5200	27.5200	27.2000	27.2000	+7.979%	8	642	-95.956%
2026-01-29	29.3000	29.3000	25.0000	25.1900	-29.538%	39	641	-95.633%
2026-01-28	36.3000	36.3000	35.7500	35.7500	-0.667%	202	640	-96.923%
2026-01-27	33.8000	35.9900	33.8000	35.9900	+0.335%	26	441	-96.944%
2026-01-26	36.1900	36.6000	35.8700	35.8700	-7.432%	16	419	-96.933%
2026-01-23	35.8000	38.9000	35.6500	38.7500	+5.903%	211	416	-97.161%
2026-01-22	38.4300	38.4300	36.0000	36.5900	+1.894%	23	246	-96.994%
2026-01-21	37.8700	37.8700	35.0000	35.9100	-2.867%	4	248	-96.937%
2026-01-20	37.2500	37.2500	36.5000	36.9700	-17.790%	5	248	-97.025%
2026-01-16	42.1200	44.9700	42.1200	44.9700	-0.222%	17	248	-97.554%
2026-01-15	46.4300	46.8000	44.8500	45.0700	-7.700%	10	248	-97.559%
2026-01-14	50.0000	54.2200	48.8300	48.8300	+8.007%	14	247	-97.747%
2026-01-13	40.4700	45.2100	40.4700	45.2100	+24.545%	15	251	-97.567%
2026-01-12	36.3000	36.3000	36.3000	36.3000	+2.254%	1	254	-96.970%
2026-01-09	37.4500	37.4500	35.5000	35.5000	-17.919%	4	254	-96.901%
2026-01-08	38.0000	43.2500	38.0000	43.2500	+9.494%	22	254	-97.457%
2026-01-07	40.9900	44.3000	39.0000	39.5000	+12.664%	8	274	-97.215%
2026-01-06	39.0000	39.0000	35.0600	35.0600	-15.294%	104	269	-96.863%
2026-01-05	40.2700	41.8000	40.2700	41.3900	+22.094%	31	140	-97.342%
2025-12-31	34.4300	34.6500	33.9000	33.9000	-8.625%	27	140	-96.755%
2025-12-30	36.3800	37.1000	36.3800	37.1000	-6.076%	26	140	-97.035%
2025-12-29	39.5000	39.5000	39.5000	39.5000	+4.775%	1	129	-97.215%
2025-12-26	36.5000	37.7000	35.7000	37.7000	+2.837%	9	129	-97.082%
2025-12-24	36.9400	36.9400	36.6600	36.6600	-3.016%	6	123	-96.999%
2025-12-23	38.8500	38.8500	37.8000	37.8000	-15.379%	3	123	-97.090%
2025-12-22	44.9300	44.9300	44.6700	44.6700	+2.454%	2	122	-97.537%
2025-12-19	42.6300	44.5000	42.4000	43.6000	-4.176%	53	122	-97.477%
2025-12-17	45.5000	45.5000	45.5000	45.5000	-1.194%	2	76	-97.582%
2025-12-16	46.3800	47.3500	44.4000	46.0500	+1.209%	15	76	-97.611%
2025-12-15	46.9500	46.9500	45.5000	45.5000	-20.175%	3	72	-97.582%
2025-12-12	57.0000	57.0000	57.0000	57.0000	+9.195%	4	72	-98.070%
2025-12-11	53.0000	53.0000	52.2000	52.2000	-11.899%	4	72	-97.893%
2025-12-10	59.6400	59.6400	58.1000	59.2500	-9.680%	22	69	-98.143%
2025-12-09	67.7000	67.9000	64.9000	65.6000	+12.521%	36	68	-98.323%
2025-12-08	56.7500	58.5000	56.0000	58.3000	+2.137%	35	61	-98.113%
2025-12-05	56.5000	57.0800	55.3300	57.0800	-10.952%	4	32	-98.073%
2025-12-04	64.1000	64.1000	64.1000	64.1000	+3.387%	1	31	-98.284%
2025-12-03	62.0000	62.0000	62.0000	62.0000	+1.639%	1	31	-98.226%
2025-12-02	60.9500	61.0000	60.9500	61.0000	+20.079%	2	30	-98.197%
2025-12-01	47.5000	50.8000	47.0000	50.8000	+1.600%	8	32	-97.835%
2025-11-25	52.8900	53.2500	50.0000	50.0000	-5.500%	17	24	-97.800%
2025-11-24	52.9100	52.9100	52.9100	52.9100	-3.800%	1	23	-97.921%
2025-11-21	53.7500	55.7000	53.7500	55.0000	-10.482%	11	22	-98.000%
2025-11-19	61.4400	61.4400	61.4400	61.4400	-20.906%	1	19	-98.210%
2025-11-18	77.6800	77.6800	77.6800	77.6800	+19.050%	1	19	-98.584%
2025-11-17	68.8600	68.8600	65.2500	65.2500	-34.802%	6	19	-98.314%
2025-11-10	104.6900	104.6900	100.0800	100.0800	-4.495%	3	19	-98.901%
2025-11-07	90.8600	104.7900	90.8600	104.7900	-4.214%	4	18	-98.950%
2025-11-04	111.8500	111.8500	109.4000	109.4000	-11.824%	3	15	-98.995%
2025-10-30	124.0700	124.0700	124.0700	124.0700	-13.389%	1	13	-99.113%
2025-10-17	143.2500	143.2500	143.2500	143.2500	-16.516%	1	12	-99.232%
2025-09-30	171.5900	171.5900	171.5900	171.5900	-7.911%	1	12	-99.359%
2025-09-05	186.3300	186.3300	186.3300	186.3300	-7.183%	1	11	-99.410%
2025-09-02	196.2400	200.7500	196.0800	200.7500	0.000%	20	10	-99.452%