Dark

MSTR20260918C185
MSTR Sep 18 2026 185.00 Call (MSTR260918C00185000)
option OPRA

EOD

Aug 20, 2026

0.6000+114.286%(+0.3200)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5800	0.7500	0.4600	0.6000	+114.286%	167	1,275	0.000%
2026-08-19	0.1300	0.4700	0.1300	0.2800	+115.385%	141	1,237	+114.286%
2026-08-18	0.1300	0.1300	0.1300	0.1300	-31.579%	1	1,203	+361.538%
2026-08-17	0.1500	0.1900	0.1500	0.1900	+72.727%	19	1,202	+215.789%
2026-08-14	0.1100	0.1100	0.1100	0.1100	-35.294%	1	1,202	+445.455%
2026-08-13	0.1600	0.1900	0.1600	0.1700	-5.556%	3	1,202	+252.941%
2026-08-12	0.1800	0.1800	0.1800	0.1800	-5.263%	4	1,204	+233.333%
2026-08-11	0.2200	0.2300	0.1700	0.1900	-9.524%	14	1,204	+215.789%
2026-08-10	0.2600	0.2600	0.2000	0.2100	-34.375%	61	1,199	+185.714%
2026-08-07	0.3200	0.4000	0.3000	0.3200	+28.000%	22	1,209	+87.500%
2026-08-06	0.2600	0.2600	0.2300	0.2500	-30.556%	46	1,216	+140.000%
2026-08-05	0.5500	0.5500	0.2200	0.3600	+9.091%	216	1,231	+66.667%
2026-08-04	0.2700	0.3300	0.2500	0.3300	-8.333%	75	1,115	+81.818%
2026-08-03	0.3200	0.3600	0.3200	0.3600	+12.500%	68	1,154	+66.667%
2026-07-31	0.4000	0.4000	0.3200	0.3200	-41.818%	5	1,094	+87.500%
2026-07-29	0.4800	0.5500	0.4500	0.5500	+19.565%	28	1,093	+9.091%
2026-07-28	0.5100	0.5100	0.4600	0.4600	-22.034%	15	1,076	+30.435%
2026-07-27	0.5900	0.6500	0.5300	0.5900	+18.000%	88	1,080	+1.695%
2026-07-24	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,055	+20.000%
2026-07-23	0.7000	0.7000	0.6000	0.6000	-25.000%	67	1,054	0.000%
2026-07-22	0.8800	0.8800	0.8000	0.8000	-15.789%	23	1,023	-25.000%
2026-07-21	1.0300	1.0300	0.9500	0.9500	+2.151%	2	1,010	-36.842%
2026-07-20	0.8300	0.9500	0.8300	0.9300	+12.048%	17	1,011	-35.484%
2026-07-17	0.8300	0.9300	0.8300	0.8300	-12.632%	5	1,003	-27.711%
2026-07-16	0.9400	0.9500	0.9400	0.9500	-17.391%	3	1,003	-36.842%
2026-07-14	1.1000	1.2000	1.1000	1.1500	+12.745%	13	1,005	-47.826%
2026-07-13	1.0300	1.1000	0.9500	1.0200	-26.087%	15	997	-41.176%
2026-07-10	1.6000	1.6000	1.3800	1.3800	-5.479%	5	992	-56.522%
2026-07-08	1.4900	1.4900	1.4500	1.4600	-31.776%	5	992	-58.904%
2026-07-07	2.0000	2.1400	2.0000	2.1400	-6.957%	4	993	-71.963%
2026-07-06	2.0500	2.3600	2.0500	2.3000	+5.991%	82	993	-73.913%
2026-07-02	1.4000	2.2000	1.4000	2.1700	+40.909%	28	898	-72.350%
2026-07-01	1.4000	2.0000	1.4000	1.5400	+30.508%	678	898	-61.039%
2026-06-30	1.1900	1.1900	1.1800	1.1800	-4.839%	16	1,191	-49.153%
2026-06-29	1.0900	1.2400	1.0500	1.2400	-14.483%	23	1,190	-51.613%
2026-06-25	1.6000	1.6000	1.4500	1.4500	-21.196%	28	1,170	-58.621%
2026-06-24	1.9700	1.9700	1.8400	1.8400	-21.702%	3	1,172	-67.391%
2026-06-23	2.6200	2.6200	2.3500	2.3500	-18.966%	2	1,172	-74.468%
2026-06-22	3.6500	3.6500	2.9000	2.9000	-21.622%	17	1,172	-79.310%
2026-06-18	3.8300	3.8300	3.5000	3.7000	-11.905%	9	1,178	-83.784%
2026-06-17	5.1400	5.1500	4.2000	4.2000	-18.919%	26	1,178	-85.714%
2026-06-16	6.3400	6.3500	5.1800	5.1800	-34.180%	28	1,178	-88.417%
2026-06-15	7.0000	7.8700	7.0000	7.8700	+44.404%	6	1,193	-92.376%
2026-06-12	4.1000	5.6000	4.1000	5.4500	+13.542%	19	1,187	-88.991%
2026-06-11	4.0200	4.8000	3.9000	4.8000	+7.865%	21	1,193	-87.500%
2026-06-10	5.1500	5.2000	4.4500	4.4500	-14.751%	10	1,210	-86.517%
2026-06-09	5.7500	5.7500	4.7500	5.2200	-26.479%	116	1,218	-88.506%
2026-06-08	7.2200	7.5000	7.0000	7.1000	+18.333%	104	1,229	-91.549%
2026-06-05	7.1800	7.1800	5.7000	6.0000	-28.994%	165	1,221	-90.000%
2026-06-04	8.0000	8.6000	7.6200	8.4500	+5.625%	56	1,322	-92.899%
2026-06-03	9.4200	9.4200	8.0000	8.0000	-22.556%	69	1,338	-92.500%
2026-06-02	11.0000	11.0000	9.8000	10.3300	-24.708%	259	1,315	-94.192%
2026-06-01	12.9500	14.5000	12.0000	13.7200	-24.408%	14	1,356	-95.627%
2026-05-29	13.6500	18.2000	13.6500	18.1500	+23.051%	31	1,359	-96.694%
2026-05-28	11.3800	14.7500	11.2000	14.7500	+0.683%	89	1,357	-95.932%
2026-05-27	15.1600	15.7200	14.6000	14.6500	-14.177%	61	1,396	-95.904%
2026-05-26	18.4500	20.0000	17.0700	17.0700	+0.412%	13	1,409	-96.485%
2026-05-22	19.2000	19.2000	17.0000	17.0000	-12.145%	61	1,411	-96.471%
2026-05-21	19.1000	21.0500	18.9000	19.3500	-7.194%	76	1,428	-96.899%
2026-05-20	22.8000	22.8000	20.3800	20.8500	-1.558%	12	1,428	-97.122%
2026-05-19	21.3300	21.3300	21.1800	21.1800	-0.563%	21	1,424	-97.167%
2026-05-18	22.6900	22.8200	20.2900	21.3000	-19.257%	559	1,424	-97.183%
2026-05-15	27.0000	27.1000	26.3000	26.3800	-22.068%	62	1,424	-97.726%
2026-05-14	28.0000	37.5000	27.0000	33.8500	+9.724%	72	1,441	-98.227%
2026-05-13	29.3800	30.8500	27.4000	30.8500	-5.657%	93	1,486	-98.055%
2026-05-12	36.0000	36.0000	29.9200	32.7000	-18.697%	122	1,486	-98.165%
2026-05-11	32.5500	40.5100	32.5500	40.2200	+15.608%	63	1,486	-98.508%
2026-05-08	30.0500	34.7900	29.6000	34.7900	+19.966%	595	1,437	-98.275%
2026-05-07	31.4700	31.9100	28.3300	29.0000	-14.931%	121	1,235	-97.931%
2026-05-06	33.3600	35.2100	31.6500	34.0900	+0.858%	72	1,274	-98.240%
2026-05-05	36.2500	36.7300	33.8000	33.8000	+1.869%	83	1,256	-98.225%
2026-05-04	33.6000	35.0000	30.7500	33.1800	+9.650%	77	1,223	-98.192%
2026-05-01	26.9800	30.4300	26.9800	30.2600	+36.614%	82	1,257	-98.017%
2026-04-30	21.4000	23.4600	21.0500	22.1500	+12.437%	41	1,257	-97.291%
2026-04-29	21.6500	21.6500	19.5500	19.7000	-18.427%	74	1,231	-96.954%
2026-04-28	23.8000	24.1500	22.6000	24.1500	-10.123%	22	1,195	-97.516%
2026-04-27	27.1000	27.1000	26.3200	26.8700	-0.739%	13	1,198	-97.767%
2026-04-24	30.2700	30.2700	27.0700	27.0700	-17.770%	14	1,193	-97.784%
2026-04-23	32.0000	33.0000	30.2500	32.9200	+0.611%	19	1,183	-98.177%
2026-04-22	32.1500	35.0500	29.9500	32.7200	+23.239%	77	1,184	-98.166%
2026-04-21	27.6700	27.9100	26.5500	26.5500	-0.859%	5	1,150	-97.740%
2026-04-20	24.5700	27.3400	23.0000	26.7800	+6.186%	802	1,150	-97.760%
2026-04-17	18.6000	28.9200	18.6000	25.2200	+56.646%	101	482	-97.621%
2026-04-16	13.9500	16.1000	13.9500	16.1000	+16.667%	39	472	-96.273%
2026-04-15	12.6500	13.8000	12.6500	13.8000	+12.653%	19	453	-95.652%
2026-04-14	12.8500	12.8500	12.2500	12.2500	+28.947%	2	447	-95.102%
2026-04-13	9.2000	9.8500	9.2000	9.5000	+3.939%	7	445	-93.684%
2026-04-10	10.0000	10.0000	9.1400	9.1400	-7.863%	39	446	-93.435%
2026-04-09	8.8000	10.0000	8.7500	9.9200	+4.092%	49	433	-93.952%
2026-04-08	10.2500	10.2500	9.5300	9.5300	+6.480%	18	414	-93.704%
2026-04-07	8.9000	9.0000	8.6000	8.9500	-10.768%	18	411	-93.296%
2026-04-06	9.4500	10.1500	9.4500	10.0300	+10.829%	10	406	-94.018%
2026-04-02	8.5800	9.0500	8.3000	9.0500	-4.737%	15	398	-93.370%
2026-04-01	9.8000	9.8000	9.5000	9.5000	-2.062%	167	398	-93.684%
2026-03-31	8.9000	9.7000	8.6500	9.7000	-10.599%	40	407	-93.814%
2026-03-27	12.0500	12.0500	10.5600	10.8500	-25.430%	56	404	-94.470%
2026-03-26	14.5500	14.5500	14.5500	14.5500	-12.349%	10	399	-95.876%
2026-03-25	16.4000	16.6000	16.3300	16.6000	+9.282%	3	399	-96.386%
2026-03-24	14.5500	15.1900	14.5500	15.1900	-1.364%	3	398	-96.050%
2026-03-23	15.4000	15.4000	15.4000	15.4000	-0.324%	1	395	-96.104%
2026-03-20	14.6000	15.4500	14.6000	15.4500	+0.065%	13	394	-96.117%
2026-03-19	15.0000	15.6500	14.3600	15.4400	-9.176%	21	382	-96.114%
2026-03-18	17.0000	17.0000	17.0000	17.0000	-18.854%	100	388	-96.471%
2026-03-17	20.0000	20.9500	20.0000	20.9500	+7.546%	6	428	-97.136%
2026-03-16	19.8500	19.8500	19.4800	19.4800	+12.083%	6	422	-96.920%
2026-03-13	19.9200	19.9200	17.3800	17.3800	+5.976%	12	416	-96.548%
2026-03-12	16.4000	16.4000	16.4000	16.4000	-3.529%	1	426	-96.341%
2026-03-10	17.0000	17.0000	17.0000	17.0000	-8.108%	3	426	-96.471%
2026-03-09	18.5000	18.5000	18.5000	18.5000	+8.824%	3	426	-96.757%
2026-03-06	16.7000	17.0000	16.7000	17.0000	-9.766%	47	426	-96.471%
2026-03-05	18.8400	18.8400	18.8400	18.8400	-20.102%	1	425	-96.815%
2026-03-04	21.7000	23.5800	21.7000	23.5800	+32.101%	11	424	-97.455%
2026-03-03	17.7500	17.8500	16.2100	17.8500	+14.058%	63	418	-96.639%
2026-02-27	16.2000	16.2000	15.6500	15.6500	-5.381%	19	370	-96.166%
2026-02-26	16.5700	16.5700	16.5400	16.5400	+14.305%	2	351	-96.372%
2026-02-24	14.2000	14.4700	14.2000	14.4700	+0.277%	3	350	-95.853%
2026-02-23	14.4300	14.4300	14.4300	14.4300	-15.118%	7	348	-95.842%
2026-02-20	17.0000	17.0000	17.0000	17.0000	+13.333%	2	341	-96.471%
2026-02-18	16.4500	16.5500	15.0000	15.0000	-16.201%	32	341	-96.000%
2026-02-17	16.5000	18.0100	16.5000	17.9000	-5.789%	3	312	-96.648%
2026-02-13	18.0100	19.0000	18.0100	19.0000	+20.712%	5	312	-96.842%
2026-02-12	16.6200	16.6200	15.0000	15.7400	-3.436%	5	312	-96.188%
2026-02-11	16.3000	16.3000	16.3000	16.3000	-16.837%	1	312	-96.319%
2026-02-10	19.6000	19.6000	19.6000	19.6000	-3.686%	1	312	-96.939%
2026-02-06	17.0000	20.5500	17.0000	20.3500	+52.549%	21	312	-97.052%
2026-02-05	15.2500	15.2500	12.9000	13.3400	-28.009%	85	314	-95.502%
2026-02-04	17.9500	18.5300	17.9500	18.5300	+0.054%	3	273	-96.762%
2026-02-03	18.0000	18.5200	18.0000	18.5200	-19.478%	3	273	-96.760%
2026-02-02	21.9600	24.5700	21.9600	23.0000	-9.163%	44	274	-97.391%
2026-01-30	22.4700	25.3200	22.4700	25.3200	+13.798%	12	232	-97.630%
2026-01-29	25.0000	25.0000	21.4500	22.2500	-25.833%	73	230	-97.303%
2026-01-28	30.0000	30.0000	30.0000	30.0000	+0.976%	1	203	-98.000%
2026-01-27	29.7100	29.7100	29.7100	29.7100	-3.602%	1	203	-97.980%
2026-01-26	31.4500	31.7500	30.8200	30.8200	+2.392%	41	203	-98.053%
2026-01-21	32.5000	32.5000	30.1000	30.1000	-8.232%	7	173	-98.007%
2026-01-20	32.3500	32.8000	31.8500	32.8000	-13.933%	26	173	-98.171%
2026-01-16	38.8000	38.8000	38.0500	38.1100	-8.279%	7	169	-98.426%
2026-01-15	41.5500	41.5500	41.5500	41.5500	-2.533%	1	169	-98.556%
2026-01-14	46.0000	50.5800	42.6300	42.6300	+12.125%	16	169	-98.593%
2026-01-13	38.0200	38.0200	38.0200	38.0200	+20.051%	1	165	-98.422%
2026-01-12	31.6700	31.6700	31.6700	31.6700	+1.800%	1	165	-98.105%
2026-01-09	31.7600	31.7600	31.1100	31.1100	-17.371%	2	166	-98.071%
2026-01-08	31.5000	37.6500	31.5000	37.6500	+7.725%	52	165	-98.406%
2026-01-07	36.9500	36.9500	34.9500	34.9500	+13.290%	51	114	-98.283%
2026-01-06	34.5800	34.5800	30.8500	30.8500	-12.383%	3	79	-98.055%
2026-01-05	36.3000	36.3000	35.2100	35.2100	+18.913%	2	77	-98.296%
2025-12-31	31.0000	31.0000	29.6100	29.6100	-4.484%	2	77	-97.974%
2025-12-26	31.0000	31.0000	31.0000	31.0000	-5.804%	3	77	-98.065%
2025-12-24	32.6700	32.9100	32.6700	32.9100	-19.732%	2	77	-98.177%
2025-12-22	41.0000	41.0000	41.0000	41.0000	+9.626%	1	78	-98.537%
2025-12-19	38.8000	38.8000	37.4000	37.4000	+6.857%	7	78	-98.396%
2025-12-18	41.1100	41.1100	35.0000	35.0000	-8.016%	2	76	-98.286%
2025-12-15	40.3500	40.3500	38.0500	38.0500	-19.760%	3	75	-98.423%
2025-12-12	47.4200	47.4200	47.4200	47.4200	+5.378%	2	77	-98.735%
2025-12-11	45.0000	45.0000	45.0000	45.0000	-16.512%	1	75	-98.667%
2025-12-10	52.7700	54.5400	52.7700	53.9000	-7.069%	10	74	-98.887%
2025-12-09	50.3000	60.4800	50.3000	58.0000	+13.215%	16	68	-98.966%
2025-12-08	51.2300	51.2300	51.2300	51.2300	+6.618%	1	60	-98.829%
2025-12-05	48.0500	48.0500	48.0500	48.0500	-10.455%	3	61	-98.751%
2025-12-04	56.5500	57.0000	53.6600	53.6600	-3.053%	15	61	-98.882%
2025-12-03	52.8000	56.7000	52.0900	55.3500	+5.088%	16	51	-98.916%
2025-12-02	51.7400	53.0000	51.7400	52.6700	+33.005%	4	38	-98.861%
2025-12-01	39.6000	39.6000	39.6000	39.6000	-18.097%	1	34	-98.485%
2025-11-28	52.7000	54.3000	48.3500	48.3500	-2.382%	13	33	-98.759%
2025-11-24	49.5300	49.5300	49.5300	49.5300	+9.169%	1	36	-98.789%
2025-11-21	45.3700	45.3700	45.3700	45.3700	-7.691%	1	35	-98.678%
2025-11-20	60.0000	60.0000	48.5700	49.1500	-12.638%	11	34	-98.779%
2025-11-19	55.5500	56.2600	53.7800	56.2600	-39.829%	10	27	-98.934%
2025-11-10	93.5000	93.5000	93.5000	93.5000	-0.701%	1	23	-99.358%
2025-11-06	94.3000	94.3000	94.1600	94.1600	-29.626%	2	24	-99.363%
2025-10-24	133.8000	133.8000	133.8000	133.8000	+0.602%	1	23	-99.552%
2025-10-22	133.0000	133.0000	133.0000	133.0000	-6.535%	1	22	-99.549%
2025-10-20	142.3000	142.3000	142.3000	142.3000	-4.465%	1	22	-99.578%
2025-10-15	151.6500	151.6500	148.9500	148.9500	-3.342%	14	22	-99.597%
2025-10-14	154.6500	154.6500	154.1000	154.1000	-13.597%	7	8	-99.611%
2025-09-05	178.3500	178.3500	178.3500	178.3500	+3.295%	1	1	-99.664%
2025-09-03	172.6600	172.6600	172.6600	172.6600	0.000%	1	1	-99.652%