Dark

MSTR20260918C195
MSTR Sep 18 2026 195.00 Call (MSTR260918C00195000)
option OPRA

EOD

Aug 20, 2026

0.5600+273.333%(+0.4100)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5100	0.6300	0.4300	0.5600	+273.333%	86	1,072	0.000%
2026-08-17	0.1000	0.1700	0.1000	0.1500	+36.364%	30	1,104	+273.333%
2026-08-14	0.0700	0.1100	0.0700	0.1100	-26.667%	6	1,124	+409.091%
2026-08-13	0.1700	0.2000	0.1500	0.1500	+15.385%	14	1,124	+273.333%
2026-08-12	0.1300	0.1300	0.1300	0.1300	-13.333%	2	1,135	+330.769%
2026-08-11	0.1800	0.1900	0.1500	0.1500	-16.667%	10	1,135	+273.333%
2026-08-10	0.2100	0.2100	0.1800	0.1800	-25.000%	7	1,140	+211.111%
2026-08-07	0.2800	0.2800	0.1700	0.2400	+26.316%	27	1,146	+133.333%
2026-08-06	0.1700	0.2000	0.1600	0.1900	-26.923%	63	1,157	+194.737%
2026-08-05	0.3600	0.3700	0.2100	0.2600	0.000%	109	1,174	+115.385%
2026-08-04	0.2000	0.2600	0.2000	0.2600	+8.333%	72	1,145	+115.385%
2026-08-03	0.2300	0.2800	0.2300	0.2400	+4.348%	102	1,158	+133.333%
2026-07-31	0.2200	0.2700	0.1800	0.2300	-28.125%	67	1,114	+143.478%
2026-07-29	0.3200	0.3200	0.3200	0.3200	-13.514%	1	1,136	+75.000%
2026-07-28	0.3800	0.4200	0.3700	0.3700	+12.121%	32	1,137	+51.351%
2026-07-24	0.4800	0.4800	0.3300	0.3300	-53.521%	3	1,117	+69.697%
2026-07-22	0.6900	0.7100	0.6100	0.7100	-7.792%	42	1,117	-21.127%
2026-07-21	0.8400	0.8400	0.7700	0.7700	+13.235%	2	1,094	-27.273%
2026-07-20	0.6600	0.7300	0.6600	0.6800	+4.615%	42	1,093	-17.647%
2026-07-17	0.6600	0.7000	0.6500	0.6500	-39.815%	62	1,089	-13.846%
2026-07-15	1.0800	1.0800	1.0800	1.0800	+10.204%	1	1,047	-48.148%
2026-07-14	0.9800	0.9800	0.9800	0.9800	-1.010%	3	1,046	-42.857%
2026-07-10	1.0900	1.1100	0.9400	0.9900	-47.619%	29	1,043	-43.434%
2026-07-06	1.8900	1.8900	1.8900	1.8900	+5.000%	1	1,029	-70.370%
2026-07-02	2.0500	2.0500	1.7000	1.8000	+16.129%	23	1,038	-68.889%
2026-07-01	1.5500	1.5500	1.5500	1.5500	+64.894%	11	1,038	-63.871%
2026-06-30	0.9400	0.9400	0.9400	0.9400	-22.951%	10	1,038	-40.426%
2026-06-29	0.8700	1.2200	0.8700	1.2200	-9.630%	60	1,028	-54.098%
2026-06-26	1.3500	1.3500	1.3500	1.3500	+7.143%	1	1,021	-58.519%
2026-06-25	1.2600	1.2600	1.2600	1.2600	-23.171%	20	1,020	-55.556%
2026-06-24	1.8100	1.8100	1.6400	1.6400	-13.684%	13	1,020	-65.854%
2026-06-23	2.1800	2.1800	1.9000	1.9000	-36.455%	14	1,009	-70.526%
2026-06-22	3.1500	3.2500	2.9900	2.9900	0.000%	16	1,019	-81.271%
2026-06-18	2.9900	2.9900	2.9900	2.9900	-14.080%	2	1,009	-81.271%
2026-06-17	3.4800	3.4800	3.4800	3.4800	-21.798%	1	1,009	-83.908%
2026-06-16	5.4000	5.4000	4.4500	4.4500	-27.524%	81	1,009	-87.416%
2026-06-15	6.1600	6.1600	6.1400	6.1400	+34.945%	3	1,055	-90.879%
2026-06-12	4.1000	4.9500	4.0800	4.5500	+42.188%	9	1,054	-87.692%
2026-06-11	3.3500	3.3500	3.2000	3.2000	-25.059%	6	1,056	-82.500%
2026-06-10	4.5000	4.5000	4.2700	4.2700	+0.471%	6	1,056	-86.885%
2026-06-09	5.4500	5.4500	4.2000	4.2500	-27.966%	10	1,058	-86.824%
2026-06-08	5.9000	6.0300	5.9000	5.9000	+13.462%	3	1,067	-90.508%
2026-06-05	6.0500	6.0500	4.7500	5.2000	-18.750%	440	1,067	-89.231%
2026-06-04	6.9800	7.1900	6.4000	6.4000	-5.185%	17	928	-91.250%
2026-06-03	8.5600	8.5600	6.7500	6.7500	-22.857%	153	942	-91.704%
2026-06-02	9.3400	9.5000	8.1500	8.7500	-29.435%	207	830	-93.600%
2026-06-01	10.3400	13.1000	10.3400	12.4000	-18.152%	10	706	-95.484%
2026-05-29	13.2000	15.8000	13.2000	15.1500	+25.726%	15	699	-96.304%
2026-05-28	10.0000	12.0500	9.5500	12.0500	-1.633%	351	699	-95.353%
2026-05-27	12.7600	12.7600	12.2500	12.2500	-25.305%	9	584	-95.429%
2026-05-26	16.8200	17.2700	16.4000	16.4000	+12.715%	8	585	-96.585%
2026-05-22	14.8800	15.7700	14.4800	14.5500	-13.803%	7	578	-96.151%
2026-05-21	16.0000	16.9400	16.0000	16.8800	-7.456%	3	576	-96.682%
2026-05-18	19.0000	19.3400	18.2400	18.2400	-28.019%	7	576	-96.930%
2026-05-15	23.5500	25.3400	22.9300	25.3400	-17.244%	14	579	-97.790%
2026-05-14	24.0800	30.6200	23.5000	30.6200	+20.789%	5	574	-98.171%
2026-05-13	24.0000	25.3500	24.0000	25.3500	-8.911%	19	569	-97.791%
2026-05-12	33.4500	33.4500	27.7900	27.8300	-21.606%	19	569	-97.988%
2026-05-11	31.0800	35.5000	31.0800	35.5000	+18.333%	47	569	-98.423%
2026-05-08	25.5700	30.0000	25.5700	30.0000	+18.577%	3	517	-98.133%
2026-05-07	24.9400	25.3000	24.6500	25.3000	-13.681%	9	516	-97.787%
2026-05-06	29.4000	29.4000	29.3100	29.3100	-3.107%	2	515	-98.089%
2026-05-05	31.8300	32.3800	30.1500	30.2500	+1.306%	57	513	-98.149%
2026-05-04	28.2500	30.4100	28.2500	29.8600	+11.418%	9	514	-98.125%
2026-05-01	24.4000	26.8000	24.4000	26.8000	+38.358%	13	513	-97.910%
2026-04-30	19.3700	19.3700	19.3700	19.3700	+13.341%	1	513	-97.109%
2026-04-29	17.5500	17.9800	16.8300	17.0900	-17.718%	65	512	-96.723%
2026-04-28	20.0900	20.7700	19.6000	20.7700	-10.667%	3	506	-97.304%
2026-04-27	23.1500	24.6500	23.1500	23.2500	-5.526%	21	503	-97.591%
2026-04-24	24.2000	24.6300	24.1800	24.6100	-10.018%	9	508	-97.725%
2026-04-23	26.8500	29.2800	26.8500	27.3500	-5.199%	44	510	-97.952%
2026-04-22	28.7000	30.3700	28.7000	28.8500	+30.072%	41	527	-98.059%
2026-04-21	21.4500	22.1800	21.4500	22.1800	-6.963%	2	520	-97.475%
2026-04-20	21.6200	23.8400	21.6200	23.8400	-2.892%	9	520	-97.651%
2026-04-17	21.6000	25.7000	21.6000	24.5500	+104.583%	62	521	-97.719%
2026-04-16	11.4000	12.0000	10.7000	12.0000	+12.676%	26	479	-95.333%
2026-04-15	10.2700	10.6500	10.2700	10.6500	+5.970%	15	478	-94.742%
2026-04-14	10.2500	11.5500	10.0500	10.0500	+25.625%	57	463	-94.428%
2026-04-13	7.7500	8.2500	7.7500	8.0000	+2.564%	7	461	-93.000%
2026-04-10	8.0500	8.6000	7.7500	7.8000	-8.451%	34	454	-92.821%
2026-04-09	7.3500	8.5500	7.3100	8.5200	+5.839%	77	429	-93.427%
2026-04-08	8.3000	8.3000	7.9000	8.0500	+5.921%	11	476	-93.043%
2026-04-07	7.2500	7.6000	7.2500	7.6000	-13.636%	5	466	-92.632%
2026-04-06	8.8000	8.8000	8.8000	8.8000	+17.333%	1	463	-93.636%
2026-04-02	7.1500	7.8000	7.1500	7.5000	-9.639%	350	163	-92.533%
2026-04-01	8.3000	8.3500	8.1500	8.3000	-5.143%	15	163	-93.253%
2026-03-31	8.1500	8.7500	7.4500	8.7500	-7.407%	7	152	-93.600%
2026-03-30	9.5500	9.5500	9.4500	9.4500	-0.526%	2	153	-94.074%
2026-03-27	10.3600	10.3700	9.3000	9.5000	-18.455%	6	150	-94.105%
2026-03-26	12.1500	12.1500	11.6500	11.6500	-12.930%	28	152	-95.193%
2026-03-25	13.3800	13.3800	13.3800	13.3800	+12.437%	1	166	-95.815%
2026-03-23	13.2500	13.2500	11.9000	11.9000	-25.392%	8	167	-95.294%
2026-03-18	15.9500	15.9500	15.9500	15.9500	-8.544%	1	163	-96.489%
2026-03-16	17.7400	17.7400	16.5700	17.4400	+12.516%	27	163	-96.789%
2026-03-13	17.2200	17.4200	15.5000	15.5000	+7.044%	6	169	-96.387%
2026-03-12	13.9000	14.4800	13.9000	14.4800	-8.931%	4	165	-96.133%
2026-03-10	15.3800	15.9000	15.3800	15.9000	+6.568%	3	164	-96.478%
2026-03-06	14.9200	14.9200	14.9200	14.9200	-16.880%	1	162	-96.247%
2026-03-05	17.9500	17.9500	17.9500	17.9500	-9.754%	60	162	-96.880%
2026-03-04	19.8900	19.8900	19.8900	19.8900	+37.362%	1	102	-97.185%
2026-03-03	14.7000	14.7000	14.3600	14.4800	-17.960%	13	103	-96.133%
2026-03-02	17.6500	17.6500	17.6500	17.6500	+22.569%	1	102	-96.827%
2026-02-26	14.4000	14.4000	14.4000	14.4000	-14.286%	1	103	-96.111%
2026-02-25	15.0000	16.8000	14.3500	16.8000	+40.000%	19	95	-96.667%
2026-02-24	12.0000	12.0000	12.0000	12.0000	-6.542%	1	95	-95.333%
2026-02-23	12.8400	12.8400	12.8400	12.8400	-16.732%	3	95	-95.639%
2026-02-20	14.8300	15.4500	14.8300	15.4200	-11.328%	62	95	-96.368%
2026-02-13	17.3900	17.3900	17.3900	17.3900	+25.650%	1	63	-96.780%
2026-02-12	13.8300	13.9500	13.8200	13.8400	-13.608%	8	63	-95.954%
2026-02-11	15.4500	16.0300	15.4500	16.0200	-10.252%	6	64	-96.504%
2026-02-10	17.8500	17.8500	17.8500	17.8500	-3.566%	1	68	-96.863%
2026-02-09	16.7500	18.5100	16.7500	18.5100	+0.762%	3	69	-96.975%
2026-02-06	15.5800	18.3700	15.5800	18.3700	+50.574%	12	69	-96.952%
2026-02-05	13.0000	13.0000	12.2000	12.2000	-24.691%	4	71	-95.410%
2026-02-04	16.5500	16.8000	16.2000	16.2000	-4.085%	5	74	-96.543%
2026-02-03	16.8900	16.8900	16.8900	16.8900	-18.010%	10	73	-96.684%
2026-02-02	20.6000	20.6000	20.6000	20.6000	-1.905%	1	73	-97.282%
2026-01-30	21.0000	21.0000	21.0000	21.0000	-21.260%	1	73	-97.333%
2026-01-28	26.6700	26.6700	26.6700	26.6700	-8.508%	3	73	-97.900%
2026-01-20	29.1000	30.4500	29.1000	29.1500	-23.970%	6	76	-98.079%
2026-01-15	38.3400	38.3400	38.3400	38.3400	-10.837%	1	76	-98.539%
2026-01-14	43.0000	43.0000	43.0000	43.0000	+29.052%	1	75	-98.698%
2026-01-13	33.3200	33.3200	33.3200	33.3200	+18.534%	1	74	-98.319%
2026-01-09	28.1100	28.1100	28.1100	28.1100	-11.881%	1	74	-98.008%
2026-01-08	31.9000	31.9000	31.9000	31.9000	-2.207%	1	75	-98.245%
2026-01-05	32.6200	32.6200	32.6200	32.6200	+14.778%	1	74	-98.283%
2025-12-30	29.2700	29.2700	28.3500	28.4200	-19.944%	17	74	-98.030%
2025-12-19	34.0000	35.5000	34.0000	35.5000	+1.342%	3	58	-98.423%
2025-12-15	35.0300	35.0300	35.0300	35.0300	-15.590%	1	56	-98.401%
2025-12-11	45.2100	45.2100	41.5000	41.5000	-23.713%	5	55	-98.651%
2025-12-09	51.5000	54.5200	51.5000	54.4000	+14.358%	4	55	-98.971%
2025-12-08	48.1300	48.1900	47.5700	47.5700	-6.303%	4	52	-98.823%
2025-12-04	53.6500	53.8900	49.8100	50.7700	+4.037%	6	52	-98.897%
2025-12-02	48.8000	48.8000	48.8000	48.8000	+28.421%	2	52	-98.852%
2025-12-01	35.0000	38.0000	35.0000	38.0000	-25.212%	7	50	-98.526%
2025-11-28	50.8100	50.8100	50.8100	50.8100	+14.773%	3	53	-98.898%
2025-11-24	44.8500	44.8500	44.2700	44.2700	+0.295%	2	50	-98.735%
2025-11-21	45.6800	46.5500	44.1400	44.1400	-6.582%	17	51	-98.731%
2025-11-20	51.0000	51.0000	47.2500	47.2500	-10.444%	2	41	-98.815%
2025-11-19	56.0000	56.0000	52.7000	52.7600	-14.211%	5	40	-98.939%
2025-11-18	61.5000	61.5000	61.5000	61.5000	+4.681%	1	40	-99.089%
2025-11-17	56.6800	58.7500	56.6800	58.7500	+3.524%	8	41	-99.047%
2025-11-14	61.1800	61.3300	56.3500	56.7500	-20.640%	5	46	-99.013%
2025-11-13	71.2000	71.5500	71.2000	71.5100	-9.366%	3	43	-99.217%
2025-11-12	80.5500	80.5500	78.9000	78.9000	-12.625%	2	41	-99.290%
2025-11-06	87.1000	90.3000	85.8000	90.3000	-24.906%	7	40	-99.380%
2025-10-29	121.0000	121.0000	118.6500	120.2500	-13.114%	7	37	-99.534%
2025-10-15	142.3000	142.3000	137.7000	138.4000	-6.360%	13	31	-99.595%
2025-10-14	147.8000	147.8000	147.8000	147.8000	-11.364%	5	19	-99.621%
2025-09-23	169.1000	169.1000	166.7500	166.7500	-2.911%	6	14	-99.664%
2025-09-19	171.7500	171.7500	171.7500	171.7500	+6.743%	3	8	-99.674%
2025-09-11	160.9000	160.9000	160.9000	160.9000	-0.526%	1	5	-99.652%
2025-09-09	161.7500	161.7500	161.7500	161.7500	-3.433%	3	4	-99.654%
2025-09-05	167.5000	167.5000	167.5000	167.5000	+1.657%	1	3	-99.666%
2025-08-20	164.7700	164.7700	164.7700	164.7700	-22.690%	1	2	-99.660%
2025-08-01	213.1300	213.1300	213.1300	213.1300	-8.993%	1	2	-99.737%
2025-07-31	234.1900	234.1900	234.1900	234.1900	0.000%	1	1	-99.761%