Dark

MSTR20260918C205
MSTR Sep 18 2026 205.00 Call (MSTR260918C00205000)
option OPRA

EOD

Aug 20, 2026

0.4100+192.857%(+0.2700)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1400	0.4200	0.1400	0.4100	+192.857%	17	484	0.000%
2026-08-19	0.1300	0.2800	0.1300	0.1400	+40.000%	12	487	+192.857%
2026-08-18	0.1000	0.1000	0.1000	0.1000	-9.091%	27	484	+310.000%
2026-08-17	0.1900	0.1900	0.1000	0.1100	-15.385%	7	482	+272.727%
2026-08-13	0.1300	0.1300	0.1300	0.1300	0.000%	3	483	+215.385%
2026-08-12	0.2300	0.2300	0.1200	0.1300	-43.478%	5	480	+215.385%
2026-08-07	0.1900	0.2300	0.1900	0.2300	+27.778%	6	481	+78.261%
2026-08-06	0.1800	0.1800	0.1800	0.1800	-14.286%	3	485	+127.778%
2026-08-05	0.2100	0.2100	0.2100	0.2100	+10.526%	20	485	+95.238%
2026-08-04	0.1700	0.2100	0.1700	0.1900	-5.000%	40	465	+115.789%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-4.762%	2	471	+105.000%
2026-07-31	0.2300	0.2300	0.2100	0.2100	-30.000%	3	472	+95.238%
2026-07-30	0.2500	0.3000	0.2500	0.3000	-3.226%	29	474	+36.667%
2026-07-29	0.3000	0.3100	0.2900	0.3100	-3.125%	5	466	+32.258%
2026-07-28	0.3300	0.3300	0.3200	0.3200	-20.000%	3	464	+28.125%
2026-07-27	0.3900	0.4200	0.3100	0.4000	+21.212%	188	464	+2.500%
2026-07-24	0.3500	0.3500	0.3300	0.3300	-23.256%	6	405	+24.242%
2026-07-23	0.4300	0.4300	0.4300	0.4300	-38.571%	1	403	-4.651%
2026-07-21	0.7000	0.7700	0.6900	0.7000	+18.644%	50	402	-41.429%
2026-07-20	0.5300	0.6200	0.5000	0.5900	0.000%	14	405	-30.508%
2026-07-17	0.5100	0.5900	0.5100	0.5900	-16.901%	6	400	-30.508%
2026-07-16	0.7300	0.7300	0.7100	0.7100	-14.458%	21	404	-42.254%
2026-07-14	0.8300	0.8300	0.8300	0.8300	+18.571%	1	404	-50.602%
2026-07-13	0.6700	0.7300	0.6400	0.7000	-12.500%	51	403	-41.429%
2026-07-10	1.0200	1.0200	0.8000	0.8000	-5.882%	2	379	-48.750%
2026-07-09	0.9500	0.9500	0.8500	0.8500	-44.444%	2	379	-51.765%
2026-07-07	1.5300	1.5300	1.5300	1.5300	-7.273%	1	378	-73.203%
2026-07-06	1.6500	1.6500	1.6500	1.6500	+17.021%	1	378	-75.152%
2026-07-02	1.5500	1.5500	1.4100	1.4100	+30.556%	12	378	-70.922%
2026-07-01	1.0400	1.0800	1.0400	1.0800	+22.727%	6	378	-62.037%
2026-06-30	0.8800	0.8800	0.8800	0.8800	-12.871%	3	378	-53.409%
2026-06-29	1.0000	1.0100	0.9800	1.0100	+12.222%	3	378	-59.406%
2026-06-26	0.9000	0.9000	0.9000	0.9000	-17.431%	5	377	-54.444%
2026-06-25	1.2000	1.2000	1.0900	1.0900	-16.794%	2	382	-62.385%
2026-06-24	1.3100	1.3100	1.3100	1.3100	-26.404%	5	381	-68.702%
2026-06-23	1.7800	1.7800	1.7800	1.7800	-17.972%	1	381	-76.966%
2026-06-22	2.6200	2.7200	2.1700	2.1700	-6.867%	238	381	-81.106%
2026-06-18	2.5900	2.5900	2.3300	2.3300	-49.348%	7	301	-82.403%
2026-06-15	4.8500	5.2000	4.6000	4.6000	+3.371%	20	301	-91.087%
2026-06-12	4.4500	4.4500	4.4500	4.4500	+68.561%	1	302	-90.787%
2026-06-11	2.6400	2.6400	2.6400	2.6400	-32.308%	1	301	-84.470%
2026-06-10	3.6000	3.9000	3.6000	3.9000	+9.244%	2	300	-89.487%
2026-06-09	3.7500	3.8000	3.5700	3.5700	-33.889%	7	298	-88.515%
2026-06-08	5.1700	5.4000	5.0000	5.4000	+17.391%	110	297	-92.407%
2026-06-05	5.2500	5.2500	4.0000	4.6000	-14.657%	50	276	-91.087%
2026-06-04	6.2300	6.2300	5.3900	5.3900	-5.439%	6	261	-92.393%
2026-06-03	7.0000	7.1000	5.7000	5.7000	-27.110%	51	260	-92.807%
2026-06-02	8.0000	8.0000	7.1300	7.8200	-29.359%	24	290	-94.757%
2026-06-01	9.1200	11.0700	9.1200	11.0700	-11.440%	10	284	-96.296%
2026-05-29	9.9400	13.1000	9.9400	12.5000	+47.580%	141	284	-96.720%
2026-05-28	8.5500	8.5500	8.0000	8.4700	-19.716%	44	277	-95.159%
2026-05-27	10.9000	10.9000	10.5500	10.5500	-19.281%	2	248	-96.114%
2026-05-26	13.6000	13.8500	13.0700	13.0700	+6.260%	3	248	-96.863%
2026-05-22	13.8500	13.8500	12.3000	12.3000	-13.441%	57	246	-96.667%
2026-05-21	13.7000	14.2500	13.7000	14.2100	-12.822%	25	237	-97.115%
2026-05-20	15.6000	16.3000	15.6000	16.3000	+1.875%	10	237	-97.485%
2026-05-19	15.8800	16.0000	15.7800	16.0000	+0.313%	7	237	-97.438%
2026-05-18	17.3000	17.3000	15.5500	15.9500	-26.362%	69	237	-97.429%
2026-05-15	23.1100	23.2200	20.0800	21.6600	-25.310%	119	237	-98.107%
2026-05-14	21.0100	30.4000	20.9500	29.0000	+29.754%	56	208	-98.586%
2026-05-13	22.5000	22.8000	21.7300	22.3500	-7.721%	18	189	-98.166%
2026-05-12	28.1500	28.1500	24.1500	24.2200	-22.792%	7	189	-98.307%
2026-05-11	27.9800	31.3700	27.5000	31.3700	+32.924%	82	189	-98.693%
2026-05-08	23.2500	23.6000	23.2000	23.6000	+5.830%	7	169	-98.263%
2026-05-07	24.2000	24.2000	22.3000	22.3000	-9.091%	2	169	-98.161%
2026-05-06	26.5000	26.5000	24.5300	24.5300	-9.982%	19	169	-98.329%
2026-05-05	28.0100	28.0900	26.6000	27.2500	+4.808%	23	170	-98.495%
2026-05-04	25.0500	26.5000	25.0500	26.0000	+14.638%	8	168	-98.423%
2026-05-01	19.5000	24.1000	19.5000	22.6800	+41.397%	13	168	-98.192%
2026-04-29	16.0400	16.0400	16.0400	16.0400	-7.014%	2	168	-97.444%
2026-04-28	18.1200	18.1200	17.2500	17.2500	-17.464%	91	166	-97.623%
2026-04-27	20.8600	21.8000	20.3100	20.9000	-1.415%	41	128	-98.038%
2026-04-24	21.8300	21.8900	21.2000	21.2000	-18.774%	3	113	-98.066%
2026-04-23	24.7400	26.1000	23.7000	26.1000	-1.509%	66	113	-98.429%
2026-04-22	25.0000	28.1400	25.0000	26.5000	+32.170%	30	127	-98.453%
2026-04-21	20.0500	20.0500	20.0500	20.0500	-3.327%	5	129	-97.955%
2026-04-20	20.1500	20.9900	20.1500	20.7400	-6.026%	9	129	-98.023%
2026-04-17	16.0000	23.4000	16.0000	22.0700	+87.034%	57	124	-98.142%
2026-04-16	9.8800	11.8000	9.7700	11.8000	+20.778%	16	100	-96.525%
2026-04-15	8.7500	9.7700	8.7500	9.7700	+4.492%	23	102	-95.803%
2026-04-14	9.5000	10.1500	9.1500	9.3500	+37.500%	18	93	-95.615%
2026-04-13	6.6000	6.9500	6.6000	6.8000	+3.030%	12	75	-93.971%
2026-04-10	6.6000	6.6500	6.5000	6.6000	-7.692%	18	63	-93.788%
2026-04-09	6.2000	7.3000	6.2000	7.1500	+3.623%	22	50	-94.266%
2026-04-08	7.0500	7.0500	6.7500	6.9000	+6.154%	8	36	-94.058%
2026-04-07	6.4500	6.5000	6.2500	6.5000	-12.162%	12	29	-93.692%
2026-04-06	7.4000	7.5000	7.2500	7.4000	+18.400%	15	21	-94.459%
2026-04-02	6.6000	6.6000	6.2500	6.2500	0.000%	8	0	-93.440%