Dark

MSTR20260918C175
MSTR Sep 18 2026 175.00 Call (MSTR260918C00175000)
option OPRA

EOD

Aug 20, 2026

0.8300+130.556%(+0.4700)349

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9000	1.0200	0.6400	0.8300	+130.556%	349	3,124	0.000%
2026-08-19	0.1800	0.6000	0.1800	0.3600	+100.000%	100	2,850	+130.556%
2026-08-18	0.1800	0.1800	0.1800	0.1800	-28.000%	25	2,797	+361.111%
2026-08-17	0.2000	0.2600	0.2000	0.2500	+56.250%	39	2,772	+232.000%
2026-08-14	0.1600	0.1700	0.1600	0.1600	-44.828%	9	2,763	+418.750%
2026-08-13	0.2400	0.2900	0.2000	0.2900	+31.818%	121	2,772	+186.207%
2026-08-12	0.2200	0.2200	0.2000	0.2200	-18.519%	34	2,841	+277.273%
2026-08-11	0.3000	0.3000	0.2300	0.2700	-10.000%	77	2,875	+207.407%
2026-08-10	0.3500	0.3700	0.3000	0.3000	-18.919%	110	2,895	+176.667%
2026-08-07	0.3900	0.5000	0.3400	0.3700	+15.625%	160	2,999	+124.324%
2026-08-06	0.3900	0.4300	0.3200	0.3200	-30.435%	116	3,059	+159.375%
2026-08-05	0.5900	0.5900	0.4000	0.4600	+4.545%	313	3,098	+80.435%
2026-08-04	0.3400	0.4400	0.3200	0.4400	-2.222%	136	2,979	+88.636%
2026-08-03	0.3500	0.4600	0.3500	0.4500	+7.143%	93	3,011	+84.444%
2026-07-31	0.4000	0.4400	0.3900	0.4200	-27.586%	18	3,002	+97.619%
2026-07-30	0.5500	0.6000	0.5400	0.5800	-3.333%	79	3,006	+43.103%
2026-07-29	0.5900	0.6200	0.5800	0.6000	+3.448%	289	2,973	+38.333%
2026-07-28	0.5500	0.6600	0.5500	0.5800	-22.667%	52	3,173	+43.103%
2026-07-27	0.7000	0.7500	0.6400	0.7500	+25.000%	38	3,153	+10.667%
2026-07-24	0.7000	0.7000	0.6000	0.6000	-23.077%	45	3,183	+38.333%
2026-07-23	0.8600	0.8800	0.7400	0.7800	-27.103%	13	3,144	+6.410%
2026-07-22	1.1700	1.2300	0.9900	1.0700	-17.692%	23	3,154	-22.430%
2026-07-21	1.1000	1.5600	1.1000	1.3000	+18.182%	1,211	3,159	-36.154%
2026-07-20	0.9600	1.2600	0.9600	1.1000	+3.774%	113	3,420	-24.545%
2026-07-17	1.0000	1.0800	0.9700	1.0600	-12.397%	83	3,433	-21.698%
2026-07-16	1.3100	1.3100	1.0600	1.2100	-24.375%	82	3,445	-31.405%
2026-07-15	1.6200	1.6200	1.4900	1.6000	+6.667%	67	3,425	-48.125%
2026-07-14	1.5100	1.6000	1.5000	1.5000	+26.050%	43	3,367	-44.667%
2026-07-13	1.3000	1.3000	1.1300	1.1900	-15.000%	87	3,328	-30.252%
2026-07-10	1.8000	1.8500	1.4000	1.4000	-12.500%	85	3,297	-40.714%
2026-07-09	1.7000	1.7000	1.6000	1.6000	-11.111%	19	3,296	-48.125%
2026-07-08	1.8900	1.8900	1.8000	1.8000	-25.000%	38	3,291	-53.889%
2026-07-07	2.6400	2.7000	2.2700	2.4000	-24.528%	105	3,293	-65.417%
2026-07-06	2.3000	3.1800	2.2900	3.1800	+13.571%	38	3,257	-73.899%
2026-07-02	2.6700	3.1000	2.4200	2.8000	+29.630%	77	3,057	-70.357%
2026-07-01	1.8000	2.4700	1.8000	2.1600	+44.966%	2,125	3,057	-61.574%
2026-06-30	1.3000	1.5000	1.3000	1.4900	-14.368%	18	2,537	-44.295%
2026-06-29	1.6300	1.8500	1.2500	1.7400	+24.286%	71	2,545	-52.299%
2026-06-26	1.4000	1.6600	1.4000	1.4000	-21.348%	48	2,567	-40.714%
2026-06-25	2.0000	2.0500	1.7500	1.7800	-21.930%	506	2,542	-53.371%
2026-06-24	2.2700	2.4000	2.2100	2.2800	-18.571%	92	2,050	-63.596%
2026-06-23	3.2000	3.2500	2.7600	2.8000	-21.127%	297	2,011	-70.357%
2026-06-22	4.7000	4.7000	3.5500	3.5500	-14.458%	121	1,769	-76.620%
2026-06-18	4.8000	4.8200	3.8500	4.1500	-19.417%	396	1,521	-80.000%
2026-06-17	5.8000	6.4000	5.1500	5.1500	-14.167%	131	1,521	-83.883%
2026-06-16	7.6000	7.6000	6.0000	6.0000	-35.484%	94	1,521	-86.167%
2026-06-15	9.3200	9.8600	8.2700	9.3000	+36.765%	32	1,505	-91.075%
2026-06-12	5.6000	7.6000	5.6000	6.8000	+11.475%	54	1,506	-87.794%
2026-06-11	5.3500	6.1000	4.6700	6.1000	+12.963%	160	1,482	-86.393%
2026-06-10	6.5900	6.6900	5.4000	5.4000	-12.903%	61	1,448	-84.630%
2026-06-09	7.8300	8.0000	5.9000	6.2000	-28.736%	152	1,402	-86.613%
2026-06-08	8.4000	9.0000	8.4000	8.7000	+12.840%	32	1,321	-90.460%
2026-06-05	8.3000	8.5000	6.6700	7.7100	-24.780%	277	1,326	-89.235%
2026-06-04	9.9000	10.3000	8.9300	10.2500	+1.485%	112	1,320	-91.902%
2026-06-03	12.5000	12.5000	10.1000	10.1000	-15.126%	175	1,293	-91.782%
2026-06-02	13.2000	13.3500	11.7500	11.9000	-30.612%	159	1,200	-93.025%
2026-06-01	14.3400	18.4000	14.3400	17.1500	-18.333%	224	1,295	-95.160%
2026-05-29	15.8000	21.0000	15.8000	21.0000	+25.523%	137	1,295	-96.048%
2026-05-28	13.8600	17.4500	13.4000	16.7300	-4.455%	391	1,172	-95.039%
2026-05-27	18.3700	18.4500	17.2500	17.5100	-15.000%	180	1,081	-95.260%
2026-05-26	22.0500	23.5000	20.6000	20.6000	-1.435%	13	1,001	-95.971%
2026-05-22	21.0000	21.9000	20.0700	20.9000	-10.339%	176	997	-96.029%
2026-05-21	24.1000	24.1000	22.7000	23.3100	-4.074%	39	908	-96.439%
2026-05-20	25.4900	25.7900	24.3000	24.3000	-6.538%	20	908	-96.584%
2026-05-19	25.4900	26.0000	25.4900	26.0000	+4.628%	4	885	-96.808%
2026-05-18	25.0200	26.5500	24.2000	24.8500	-23.538%	32	885	-96.660%
2026-05-15	32.0000	33.5000	29.7800	32.5000	-23.834%	150	885	-97.446%
2026-05-14	32.0000	42.6700	31.3000	42.6700	+30.489%	12	749	-98.055%
2026-05-13	32.0000	34.1300	31.6500	32.7000	-9.793%	36	717	-97.462%
2026-05-12	41.9400	42.5000	34.9000	36.2500	-18.539%	58	717	-97.710%
2026-05-11	37.1000	44.9000	36.0000	44.5000	+16.492%	15	717	-98.135%
2026-05-08	33.8000	38.2000	33.7500	38.2000	+13.555%	9	693	-97.827%
2026-05-07	35.7000	35.9000	32.5000	33.6400	-9.155%	20	688	-97.533%
2026-05-06	39.3500	39.3500	36.5000	37.0300	-7.425%	18	677	-97.759%
2026-05-05	40.9000	41.4000	38.4500	40.0000	+6.185%	24	672	-97.925%
2026-05-04	37.5000	38.9500	37.0500	37.6700	+14.673%	16	667	-97.797%
2026-05-01	30.0200	34.5500	30.0200	32.8500	+20.994%	170	643	-97.473%
2026-04-30	25.8000	27.1500	25.8000	27.1500	+17.532%	5	643	-96.943%
2026-04-29	24.4100	24.8500	22.5800	23.1000	-15.229%	28	639	-96.407%
2026-04-28	26.3600	27.6000	25.0200	27.2500	-13.023%	28	633	-96.954%
2026-04-27	31.2500	31.3300	29.0000	31.3300	+0.417%	22	640	-97.351%
2026-04-24	34.8000	34.8000	30.7500	31.2000	-6.109%	24	637	-97.340%
2026-04-23	36.3000	37.3700	33.2300	33.2300	-9.799%	12	645	-97.502%
2026-04-22	33.0000	40.0000	33.0000	36.8400	+33.478%	128	646	-97.747%
2026-04-21	32.0500	32.5500	27.6000	27.6000	-12.437%	24	613	-96.993%
2026-04-20	26.0000	31.5200	26.0000	31.5200	+9.635%	423	613	-97.367%
2026-04-17	23.0000	33.9300	23.0000	28.7500	+62.429%	172	346	-97.113%
2026-04-16	17.2900	17.7000	17.2900	17.7000	+16.066%	5	301	-95.311%
2026-04-15	14.1700	15.3500	14.1700	15.2500	+3.741%	20	297	-94.557%
2026-04-14	14.0000	16.5500	14.0000	14.7000	+27.604%	17	300	-94.354%
2026-04-13	11.1000	11.5200	11.1000	11.5200	+3.877%	7	304	-92.795%
2026-04-10	11.3000	11.8000	11.0000	11.0900	-2.463%	23	299	-92.516%
2026-04-09	10.5500	12.1000	10.4000	11.3700	-3.644%	54	280	-92.700%
2026-04-08	13.2000	13.2000	11.8000	11.8000	+10.280%	2	251	-92.966%
2026-04-07	10.1000	10.7000	10.1000	10.7000	-9.091%	49	252	-92.243%
2026-04-06	11.0000	12.1000	11.0000	11.7700	+14.829%	99	228	-92.948%
2026-04-02	9.0500	10.9000	9.0500	10.2500	-6.393%	34	216	-91.902%
2026-04-01	11.7500	11.7500	10.9500	10.9500	-2.232%	10	216	-92.420%
2026-03-31	11.0000	11.7000	10.3000	11.2000	-1.840%	94	209	-92.589%
2026-03-30	12.7000	12.7000	11.4100	11.4100	-9.444%	3	194	-92.726%
2026-03-27	13.7200	13.7200	12.6000	12.6000	-18.971%	49	194	-93.413%
2026-03-26	16.1000	16.1000	15.5500	15.5500	-18.799%	8	199	-94.662%
2026-03-25	19.1500	19.1500	19.1500	19.1500	+15.015%	9	198	-95.666%
2026-03-24	16.9000	16.9000	16.4800	16.6500	+1.216%	16	189	-95.015%
2026-03-23	17.4300	17.8000	16.4500	16.4500	-0.904%	17	168	-94.954%
2026-03-20	16.6000	16.6000	16.6000	16.6000	-4.378%	6	168	-95.000%
2026-03-19	17.2500	17.5000	17.1000	17.3600	-12.412%	18	171	-95.219%
2026-03-18	21.4800	21.6900	19.8200	19.8200	-18.470%	33	167	-95.812%
2026-03-17	22.3000	24.3100	22.3000	24.3100	+16.316%	65	150	-96.586%
2026-03-16	23.2000	23.2000	20.9000	20.9000	+5.237%	18	168	-96.029%
2026-03-13	21.5000	22.8500	19.8600	19.8600	+6.488%	14	161	-95.821%
2026-03-12	18.5000	18.6500	18.5000	18.6500	-10.552%	2	155	-95.550%
2026-03-11	20.8500	20.8500	20.8500	20.8500	+7.752%	3	154	-96.019%
2026-03-10	19.3000	19.3500	19.3000	19.3500	-5.610%	3	151	-95.711%
2026-03-09	20.8100	20.8100	20.5000	20.5000	-7.865%	55	147	-95.951%
2026-03-05	23.1000	23.1100	22.2500	22.2500	-14.423%	17	142	-96.270%
2026-03-04	24.5800	26.5500	24.5800	26.0000	+29.353%	44	130	-96.808%
2026-03-03	20.7500	20.7500	18.4500	20.1000	-5.855%	15	118	-95.871%
2026-03-02	19.9200	22.0000	19.9200	21.3500	+16.539%	5	116	-96.112%
2026-02-27	18.2000	18.3900	17.9900	18.3200	-7.475%	4	117	-95.469%
2026-02-26	20.2800	20.6400	18.3900	19.8000	-3.415%	11	116	-95.808%
2026-02-25	19.2000	20.5000	19.2000	20.5000	+27.646%	3	118	-95.951%
2026-02-24	16.0600	16.0600	16.0600	16.0600	-18.971%	1	118	-94.832%
2026-02-20	19.1500	19.8500	19.1500	19.8200	+10.912%	23	117	-95.812%
2026-02-19	17.9700	18.1500	17.8700	17.8700	+0.960%	3	108	-95.355%
2026-02-18	17.7000	17.7000	17.7000	17.7000	+0.340%	1	108	-95.311%
2026-02-12	17.7200	17.7200	17.5400	17.6400	-6.667%	8	107	-95.295%
2026-02-11	21.5700	21.5700	18.6500	18.9000	-13.699%	18	111	-95.608%
2026-02-10	21.9000	21.9000	21.9000	21.9000	+4.286%	3	102	-96.210%
2026-02-09	21.0000	21.0000	21.0000	21.0000	-8.016%	4	102	-96.048%
2026-02-06	18.5000	22.8300	18.3500	22.8300	+49.216%	23	102	-96.364%
2026-02-05	16.7800	16.7800	15.3000	15.3000	-24.370%	6	90	-94.575%
2026-02-04	20.2000	20.2300	18.4800	20.2300	-0.099%	9	91	-95.897%
2026-02-03	19.2800	20.2500	19.2800	20.2500	-18.609%	2	94	-95.901%
2026-02-02	24.8800	24.8800	24.8800	24.8800	+3.667%	10	92	-96.664%
2026-01-29	24.0000	24.0000	24.0000	24.0000	-25.000%	1	94	-96.542%
2026-01-28	32.0000	32.0000	32.0000	32.0000	-1.082%	1	95	-97.406%
2026-01-27	32.4000	32.4000	32.3500	32.3500	-5.409%	2	94	-97.434%
2026-01-26	35.0000	35.0000	34.2000	34.2000	-4.735%	2	95	-97.573%
2026-01-23	39.5000	39.5000	35.9000	35.9000	+3.161%	3	96	-97.688%
2026-01-22	35.2500	35.2500	34.8000	34.8000	-1.695%	5	97	-97.615%
2026-01-20	36.3500	36.3500	35.1500	35.4000	-22.112%	3	96	-97.655%
2026-01-15	45.9600	46.0000	42.0000	45.4500	-7.245%	10	95	-98.174%
2026-01-14	52.0000	52.5300	49.0000	49.0000	+27.538%	3	92	-98.306%
2026-01-13	39.0300	39.0300	38.0000	38.4200	+14.345%	4	92	-97.840%
2026-01-12	33.6000	33.6000	33.6000	33.6000	-1.668%	3	90	-97.530%
2026-01-09	37.0000	37.0000	34.1700	34.1700	-14.210%	3	90	-97.571%
2026-01-08	39.7500	39.8300	39.7500	39.8300	+7.503%	2	89	-97.916%
2026-01-07	39.1900	40.5000	37.0500	37.0500	+5.017%	3	88	-97.760%
2026-01-06	37.0700	37.0700	33.3500	35.2800	+5.819%	13	87	-97.647%
2025-12-31	33.3400	33.3400	33.3400	33.3400	-5.819%	2	76	-97.510%
2025-12-23	35.4000	35.4000	35.4000	35.4000	-14.801%	1	76	-97.655%
2025-12-19	43.3000	43.3000	41.5500	41.5500	+0.727%	4	75	-98.002%
2025-12-17	41.3600	41.3600	41.2500	41.2500	-1.786%	2	76	-97.988%
2025-12-15	42.0000	42.0000	42.0000	42.0000	-17.078%	1	75	-98.024%
2025-12-12	50.6500	50.6500	50.6500	50.6500	-5.239%	1	74	-98.361%
2025-12-11	48.9500	53.4500	48.9500	53.4500	-16.952%	7	75	-98.447%
2025-12-09	63.8000	64.3600	63.8000	64.3600	+19.628%	3	70	-98.710%
2025-12-05	53.8000	53.8000	53.8000	53.8000	-8.659%	3	69	-98.457%
2025-12-03	58.3800	58.9000	58.3800	58.9000	+7.856%	4	72	-98.591%
2025-12-02	54.6100	54.6100	54.6100	54.6100	+8.872%	1	68	-98.480%
2025-12-01	46.8000	50.1600	41.8000	50.1600	-4.092%	5	67	-98.345%
2025-11-28	54.0000	54.0000	52.3000	52.3000	+0.096%	9	67	-98.413%
2025-11-26	50.0000	52.2500	50.0000	52.2500	-2.245%	2	58	-98.411%
2025-11-24	50.8200	53.4500	50.8200	53.4500	+8.970%	49	58	-98.447%
2025-11-21	51.5000	53.5000	49.0500	49.0500	-10.656%	24	22	-98.308%
2025-11-20	53.4000	54.9000	53.4000	54.9000	-9.226%	3	8	-98.488%
2025-11-19	60.4800	60.4800	60.4800	60.4800	-14.805%	1	7	-98.628%
2025-11-14	65.6600	70.9900	65.6600	70.9900	-46.844%	10	7	-98.831%
2025-10-29	133.5500	133.5500	133.5500	133.5500	-30.443%	6	10	-99.379%
2025-10-07	192.0000	192.0000	192.0000	192.0000	-6.528%	1	4	-99.568%
2025-10-06	206.3500	206.3500	205.4100	205.4100	+13.049%	3	3	-99.596%
2025-09-23	181.7000	181.7000	181.7000	181.7000	+3.829%	1	2	-99.543%
2025-09-04	175.0000	175.0000	175.0000	175.0000	0.000%	1	1	-99.526%