Dark

MSTR20260918C190
MSTR Sep 18 2026 190.00 Call (MSTR260918C00190000)
option OPRA

EOD

Aug 20, 2026

0.5600+107.407%(+0.2900)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4700	0.6500	0.4000	0.5600	+107.407%	111	1,968	0.000%
2026-08-19	0.2900	0.4000	0.2700	0.2700	+58.824%	4	1,901	+107.407%
2026-08-17	0.1500	0.1700	0.1500	0.1700	+70.000%	2	1,904	+229.412%
2026-08-14	0.1200	0.1200	0.1000	0.1000	-37.500%	66	1,904	+460.000%
2026-08-13	0.1700	0.1700	0.1500	0.1600	-5.882%	4	1,917	+250.000%
2026-08-12	0.1700	0.1700	0.1700	0.1700	-32.000%	3	1,920	+229.412%
2026-08-11	0.1800	0.2500	0.1800	0.2500	+8.696%	3	1,920	+124.000%
2026-08-10	0.2700	0.2700	0.2100	0.2300	-14.815%	24	1,920	+143.478%
2026-08-07	0.3200	0.3200	0.2600	0.2700	+12.500%	9	1,930	+107.407%
2026-08-06	0.2900	0.2900	0.2200	0.2400	-17.241%	181	1,934	+133.333%
2026-08-05	0.3100	0.3100	0.2700	0.2900	0.000%	62	1,884	+93.103%
2026-08-04	0.3000	0.3900	0.2900	0.2900	+3.571%	185	1,829	+93.103%
2026-08-03	0.2600	0.2900	0.2600	0.2800	-6.667%	67	1,850	+100.000%
2026-07-31	0.2700	0.3200	0.2700	0.3000	-26.829%	201	1,797	+86.667%
2026-07-30	0.4100	0.4100	0.4100	0.4100	-8.889%	4	1,636	+36.585%
2026-07-29	0.4500	0.4500	0.4500	0.4500	+7.143%	1	1,636	+24.444%
2026-07-28	0.4400	0.4400	0.4200	0.4200	-16.000%	35	1,636	+33.333%
2026-07-27	0.5000	0.5200	0.5000	0.5000	+11.111%	27	1,636	+12.000%
2026-07-24	0.4500	0.4500	0.4500	0.4500	-16.667%	5	1,636	+24.444%
2026-07-23	0.6400	0.6400	0.5400	0.5400	-30.769%	18	1,640	+3.704%
2026-07-22	0.7300	0.7800	0.6500	0.7800	-7.143%	5	1,630	-28.205%
2026-07-21	0.8600	1.0800	0.8400	0.8400	+9.091%	134	1,631	-33.333%
2026-07-20	0.5900	0.8000	0.5900	0.7700	+4.054%	22	1,547	-27.273%
2026-07-17	0.7500	0.9200	0.7000	0.7400	-12.941%	13	1,538	-24.324%
2026-07-16	0.8900	0.8900	0.8400	0.8500	-28.571%	9	1,539	-34.118%
2026-07-15	1.1900	1.1900	1.1900	1.1900	+11.215%	3	1,544	-52.941%
2026-07-14	1.0000	1.1100	0.9700	1.0700	+13.830%	50	1,541	-47.664%
2026-07-13	0.8800	0.9500	0.8800	0.9400	-9.615%	13	1,511	-40.426%
2026-07-10	1.3000	1.3000	1.0400	1.0400	-10.345%	41	1,510	-46.154%
2026-07-09	1.1800	1.1800	1.1600	1.1600	-13.433%	5	1,494	-51.724%
2026-07-08	1.4200	1.4200	1.3000	1.3400	-22.093%	15	1,494	-58.209%
2026-07-07	2.0500	2.0500	1.7200	1.7200	+2.994%	5	1,492	-67.442%
2026-07-06	1.7400	1.7600	1.6700	1.6700	-14.359%	17	1,492	-66.467%
2026-07-02	2.2000	2.3000	1.8100	1.9500	+32.653%	38	1,519	-71.282%
2026-07-01	1.2000	1.5500	1.2000	1.4700	+32.432%	55	1,519	-61.905%
2026-06-30	1.1900	1.1900	1.0500	1.1100	-14.615%	20	1,481	-49.550%
2026-06-29	1.0300	1.3500	0.9500	1.3000	+23.810%	48	1,485	-56.923%
2026-06-26	1.1400	1.3200	1.0500	1.0500	-26.056%	25	1,463	-46.667%
2026-06-25	1.5000	1.5000	1.4000	1.4200	-24.064%	38	1,459	-60.563%
2026-06-24	1.8000	1.9000	1.5300	1.8700	-10.952%	23	1,471	-70.053%
2026-06-23	2.2600	2.4000	2.1000	2.1000	-18.288%	11	1,472	-73.333%
2026-06-22	3.4500	3.4500	2.4800	2.5700	-22.121%	100	1,471	-78.210%
2026-06-18	3.6500	3.6500	2.9500	3.3000	-13.613%	71	1,477	-83.030%
2026-06-17	4.2500	4.7000	3.8200	3.8200	-14.157%	14	1,477	-85.340%
2026-06-16	5.8000	5.8000	4.4100	4.4500	-35.507%	16	1,477	-87.416%
2026-06-15	6.3000	6.9000	6.3000	6.9000	+39.394%	25	1,480	-91.884%
2026-06-12	4.2000	6.4000	3.9500	4.9500	+11.236%	86	1,480	-88.687%
2026-06-11	3.9500	4.4500	3.5200	4.4500	+8.537%	19	1,476	-87.416%
2026-06-10	4.6000	5.0000	4.0000	4.1000	-12.766%	15	1,473	-86.341%
2026-06-09	5.9000	5.9200	4.5700	4.7000	-29.003%	77	1,467	-88.085%
2026-06-08	6.8800	6.8800	6.1600	6.6200	+18.426%	51	1,443	-91.541%
2026-06-05	6.6500	6.6500	5.0900	5.5900	-28.517%	84	1,459	-89.982%
2026-06-04	7.6000	8.1500	6.8000	7.8200	+4.966%	34	1,427	-92.839%
2026-06-03	9.4700	10.8000	7.3800	7.4500	-19.459%	103	1,437	-92.483%
2026-06-02	10.9200	10.9200	8.9200	9.2500	-29.389%	69	1,463	-93.946%
2026-06-01	12.0000	14.0000	12.0000	13.1000	-18.885%	29	1,460	-95.725%
2026-05-29	12.0000	16.9800	12.0000	16.1500	+25.000%	158	1,477	-96.533%
2026-05-28	10.6000	13.7500	10.0500	12.9200	-5.000%	145	1,571	-95.666%
2026-05-27	14.6500	14.7000	13.5500	13.6000	-15.528%	76	1,508	-95.882%
2026-05-26	18.3900	18.3900	15.6000	16.1000	+2.679%	17	1,481	-96.522%
2026-05-22	16.7500	17.2000	15.6800	15.6800	-16.817%	52	1,480	-96.429%
2026-05-21	18.8500	19.5500	18.3000	18.8500	-3.827%	36	1,501	-97.029%
2026-05-20	19.6000	20.7000	19.1100	19.6000	+0.102%	829	1,501	-97.143%
2026-05-19	19.5800	19.5800	19.5800	19.5800	-4.020%	1	964	-97.140%
2026-05-18	20.6200	20.6200	19.1700	20.4000	-22.757%	275	964	-97.255%
2026-05-15	25.7500	27.2000	24.5500	26.4100	-18.513%	29	964	-97.880%
2026-05-14	25.5700	36.7000	25.5700	32.4100	+21.250%	32	997	-98.272%
2026-05-13	27.1000	27.8300	26.7300	26.7300	-9.482%	12	974	-97.905%
2026-05-12	32.8000	33.6500	28.2500	29.5300	-19.251%	34	974	-98.104%
2026-05-11	33.1800	36.6000	32.3000	36.5700	+16.095%	45	974	-98.469%
2026-05-08	27.9000	31.7200	27.9000	31.5000	+19.318%	48	984	-98.222%
2026-05-07	29.2000	29.2000	26.0000	26.4000	-15.655%	269	954	-97.879%
2026-05-06	32.1900	32.1900	30.4500	31.3000	-5.978%	74	767	-98.211%
2026-05-05	34.3000	34.3500	31.0600	33.2900	+4.488%	138	745	-98.318%
2026-05-04	29.0200	32.4500	28.4000	31.8600	+12.580%	88	752	-98.242%
2026-05-01	24.8000	29.3000	24.8000	28.3000	+30.475%	94	741	-98.021%
2026-04-30	18.9900	21.8100	18.9900	21.6900	+19.176%	43	741	-97.418%
2026-04-29	19.6500	19.6500	18.1500	18.2000	-19.290%	100	730	-96.923%
2026-04-28	22.1100	22.5500	20.9500	22.5500	-11.080%	10	723	-97.517%
2026-04-27	25.9500	25.9500	24.6800	25.3600	-2.274%	17	725	-97.792%
2026-04-24	28.6300	28.6300	25.3000	25.9500	-3.352%	44	722	-97.842%
2026-04-23	30.1700	31.5000	26.8500	26.8500	-13.721%	33	707	-97.914%
2026-04-22	28.5100	33.5000	28.1700	31.1200	+32.201%	109	720	-98.201%
2026-04-21	25.8700	27.2000	23.0500	23.5400	-8.901%	56	689	-97.621%
2026-04-20	22.2800	25.8400	22.2800	25.8400	+5.902%	51	689	-97.833%
2026-04-17	18.4400	28.1000	18.4400	24.4000	+87.692%	568	697	-97.705%
2026-04-16	11.5500	13.0000	11.5500	13.0000	+8.333%	46	426	-95.692%
2026-04-15	11.1000	12.0000	11.1000	12.0000	+1.695%	21	384	-95.333%
2026-04-14	10.6000	11.8000	10.5000	11.8000	+34.857%	22	368	-95.254%
2026-04-13	8.5400	9.0000	8.5400	8.7500	+4.167%	7	373	-93.600%
2026-04-10	8.8000	9.1000	8.3000	8.4000	-8.696%	83	372	-93.333%
2026-04-09	8.0500	9.5000	7.9900	9.2000	+3.955%	41	362	-93.913%
2026-04-08	8.9000	8.9500	8.8000	8.8500	+7.927%	18	349	-93.672%
2026-04-07	8.2000	8.2500	8.0000	8.2000	-8.889%	16	340	-93.171%
2026-04-06	8.8000	9.3000	8.8000	9.0000	+11.801%	17	335	-93.778%
2026-04-02	7.8900	8.3500	7.4400	8.0500	-6.504%	27	324	-93.043%
2026-04-01	9.0000	9.0000	8.6100	8.6100	-7.419%	7	324	-93.496%
2026-03-31	8.9500	9.3000	8.0500	9.3000	-8.824%	25	320	-93.978%
2026-03-30	10.3000	10.3000	10.2000	10.2000	-0.971%	2	317	-94.510%
2026-03-27	11.1000	11.1000	10.0000	10.3000	-19.657%	56	317	-94.563%
2026-03-26	13.0000	13.0000	12.8200	12.8200	-10.350%	22	296	-95.632%
2026-03-25	15.3000	15.4300	14.3000	14.3000	+8.580%	66	286	-96.084%
2026-03-24	14.5000	14.6000	13.1700	13.1700	-4.772%	4	255	-95.748%
2026-03-23	14.2500	14.2500	13.2600	13.8300	+2.825%	6	255	-95.951%
2026-03-20	13.7500	13.7500	13.3900	13.4500	-7.877%	34	254	-95.836%
2026-03-19	14.5900	14.6000	14.5900	14.6000	-10.976%	2	255	-96.164%
2026-03-18	17.0500	17.1500	16.4000	16.4000	-16.794%	41	255	-96.585%
2026-03-17	19.8000	19.8000	19.7100	19.7100	+6.541%	11	245	-97.159%
2026-03-16	17.4500	18.5000	17.4500	18.5000	+22.598%	4	234	-96.973%
2026-03-12	15.0900	15.0900	15.0900	15.0900	-5.981%	1	234	-96.289%
2026-03-11	16.0500	16.0500	16.0500	16.0500	-4.236%	1	234	-96.511%
2026-03-10	17.0700	17.0700	15.8000	16.7600	+5.875%	5	234	-96.659%
2026-03-06	16.1000	16.1000	15.8000	15.8300	-25.260%	8	237	-96.462%
2026-03-04	20.2000	22.6500	20.2000	21.1800	+26.147%	20	237	-97.356%
2026-03-03	16.7900	16.7900	16.7900	16.7900	-6.981%	3	243	-96.665%
2026-03-02	17.5800	18.0500	17.5800	18.0500	+15.631%	25	244	-96.898%
2026-02-26	16.7200	17.0500	15.5000	15.6100	-12.155%	22	219	-96.413%
2026-02-25	15.7000	17.8500	15.7000	17.7700	+35.960%	56	205	-96.849%
2026-02-24	12.9500	13.0700	12.8200	13.0700	-4.249%	4	205	-95.715%
2026-02-23	15.2300	15.2300	13.6500	13.6500	-14.688%	4	204	-95.897%
2026-02-20	16.9300	16.9300	16.0000	16.0000	+5.820%	4	201	-96.500%
2026-02-19	14.3000	15.1200	14.3000	15.1200	+4.276%	14	202	-96.296%
2026-02-18	15.6800	15.8000	14.5000	14.5000	-14.656%	15	202	-96.138%
2026-02-17	16.2100	17.1100	16.0900	16.9900	+15.265%	17	197	-96.704%
2026-02-12	15.9800	16.0500	14.2500	14.7400	-3.344%	31	205	-96.201%
2026-02-11	17.5000	18.1200	15.2500	15.2500	-19.312%	28	194	-96.328%
2026-02-10	18.9000	18.9000	18.9000	18.9000	-4.690%	1	191	-97.037%
2026-02-09	18.1800	19.8300	18.1800	19.8300	-1.245%	2	192	-97.176%
2026-02-06	15.6600	20.0800	15.6600	20.0800	+53.517%	44	193	-97.211%
2026-02-05	14.1000	14.1000	12.5500	13.0800	-21.441%	121	193	-95.719%
2026-02-04	17.5000	17.5000	15.8000	16.6500	-11.200%	29	228	-96.637%
2026-02-03	20.0000	20.0000	16.3000	18.7500	-11.137%	32	218	-97.013%
2026-02-02	21.8800	22.7000	21.1000	21.1000	-8.141%	15	207	-97.346%
2026-01-30	21.5000	22.9700	21.5000	22.9700	+9.381%	16	195	-97.562%
2026-01-29	25.0000	25.0000	20.0500	21.0000	-25.795%	77	185	-97.333%
2026-01-28	29.7000	29.7000	28.3000	28.3000	-3.016%	3	118	-98.021%
2026-01-26	29.4000	29.4000	29.1800	29.1800	-7.336%	3	117	-98.081%
2026-01-23	32.0000	32.7000	31.4900	31.4900	+2.741%	6	116	-98.222%
2026-01-22	30.3800	30.6500	30.3800	30.6500	+4.608%	4	115	-98.173%
2026-01-21	28.7500	29.3000	28.7500	29.3000	-6.180%	8	114	-98.089%
2026-01-20	31.4000	32.2500	30.2800	31.2300	-16.161%	49	117	-98.207%
2026-01-16	36.0200	37.2500	35.6100	37.2500	-4.266%	22	77	-98.497%
2026-01-15	38.3500	38.9100	36.6000	38.9100	-7.927%	18	77	-98.561%
2026-01-14	42.5000	48.8000	42.2600	42.2600	+15.781%	15	90	-98.675%
2026-01-13	33.4000	36.8900	33.4000	36.5000	+17.175%	19	87	-98.466%
2026-01-12	31.1500	31.1500	31.1500	31.1500	-8.918%	1	70	-98.202%
2026-01-08	34.2000	34.2000	34.2000	34.2000	+0.146%	1	70	-98.363%
2026-01-07	33.4000	34.1500	33.4000	34.1500	+12.336%	6	69	-98.360%
2026-01-06	32.8800	32.8800	30.4000	30.4000	-5.148%	3	75	-98.158%
2026-01-05	32.0500	32.0500	32.0500	32.0500	+5.776%	1	71	-98.253%
2026-01-02	30.3000	30.3000	30.3000	30.3000	+2.020%	3	71	-98.152%
2025-12-30	29.7000	29.7000	29.7000	29.7000	-5.714%	16	68	-98.114%
2025-12-29	31.5000	31.5000	31.5000	31.5000	+6.780%	1	84	-98.222%
2025-12-26	29.1000	30.0000	29.1000	29.5000	-4.839%	16	84	-98.102%
2025-12-24	31.0000	31.0000	31.0000	31.0000	-0.322%	1	80	-98.194%
2025-12-23	31.1000	31.1000	31.1000	31.1000	-15.004%	16	80	-98.199%
2025-12-22	37.6700	37.6700	35.9500	36.5900	-0.435%	7	67	-98.470%
2025-12-19	36.7500	36.7500	36.7500	36.7500	+3.814%	1	67	-98.476%
2025-12-18	37.0000	37.0000	35.1000	35.4000	-6.719%	6	67	-98.418%
2025-12-15	42.7200	42.7200	37.0000	37.9500	-19.767%	36	69	-98.524%
2025-12-12	48.5300	48.5300	45.5200	47.3000	-8.511%	8	86	-98.816%
2025-12-10	53.2800	53.2800	51.2500	51.7000	-8.657%	5	82	-98.917%
2025-12-09	50.6600	59.0000	50.6600	56.6000	+11.089%	11	83	-99.011%
2025-12-08	50.6000	51.2000	48.0000	50.9500	+2.330%	12	80	-98.901%
2025-12-05	49.7900	49.7900	49.7900	49.7900	-9.473%	1	70	-98.875%
2025-12-04	55.5600	55.5600	54.7500	55.0000	+0.733%	7	69	-98.982%
2025-12-03	54.2100	54.6000	51.0000	54.6000	+3.077%	11	72	-98.974%
2025-12-02	53.5500	53.5500	52.9700	52.9700	+34.339%	31	63	-98.943%
2025-12-01	38.1500	39.4300	38.1500	39.4300	-25.180%	2	46	-98.580%
2025-11-28	49.1000	52.7000	49.1000	52.7000	+20.347%	3	45	-98.937%
2025-11-26	44.2900	44.2900	43.7900	43.7900	-3.440%	6	43	-98.721%
2025-11-24	42.4800	45.3500	42.4800	45.3500	-5.403%	2	43	-98.765%
2025-11-20	56.0000	56.0000	46.5000	47.9400	-11.550%	13	42	-98.832%
2025-11-19	57.6000	57.6000	51.6800	54.2000	-18.250%	28	42	-98.967%
2025-11-18	63.0000	66.3000	63.0000	66.3000	+16.071%	3	32	-99.155%
2025-11-17	59.0000	59.0000	57.1200	57.1200	-7.871%	3	31	-99.020%
2025-11-14	60.4200	62.0000	60.4200	62.0000	-8.824%	2	32	-99.097%
2025-11-13	69.7500	69.7500	68.0000	68.0000	-13.055%	8	31	-99.176%
2025-11-07	78.2100	78.2100	78.2100	78.2100	-20.112%	2	28	-99.284%
2025-11-04	97.9500	97.9500	97.9000	97.9000	-14.070%	2	29	-99.428%
2025-10-30	113.9300	113.9300	113.9300	113.9300	-6.768%	1	28	-99.508%
2025-10-29	122.2000	122.2000	122.2000	122.2000	-13.241%	3	27	-99.542%
2025-10-20	140.8500	140.8500	140.8500	140.8500	+8.849%	4	24	-99.602%
2025-10-17	129.4000	129.4000	129.4000	129.4000	-7.472%	4	20	-99.567%
2025-10-16	139.8500	139.8500	139.8500	139.8500	-6.235%	4	16	-99.600%
2025-10-14	148.8500	149.1500	148.8500	149.1500	+0.777%	4	16	-99.625%
2025-10-13	148.0000	148.0000	148.0000	148.0000	+0.680%	1	12	-99.622%
2025-10-10	147.0000	147.0000	147.0000	147.0000	-21.222%	1	12	-99.619%
2025-10-03	189.0000	189.0000	186.3500	186.6000	+10.251%	9	12	-99.700%
2025-09-17	169.2500	169.2500	169.2500	169.2500	+2.638%	2	6	-99.669%
2025-09-11	164.9000	164.9000	164.9000	164.9000	-5.426%	1	4	-99.660%
2025-08-29	174.3600	174.3600	174.3600	174.3600	-6.690%	1	4	-99.679%
2025-08-25	186.8600	186.8600	186.8600	186.8600	-4.184%	1	4	-99.700%
2025-08-22	195.0200	195.0200	195.0200	195.0200	+7.384%	1	3	-99.713%
2025-08-20	166.9700	181.6100	166.9700	181.6100	-9.150%	2	3	-99.692%
2025-08-15	199.9000	199.9000	199.9000	199.9000	0.000%	1	1	-99.720%