Dark

MSTR20260918C210
MSTR Sep 18 2026 210.00 Call (MSTR260918C00210000)
option OPRA

EOD

Aug 20, 2026

0.4000+90.476%(+0.1900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3400	0.4000	0.3000	0.4000	+90.476%	10	1,073	0.000%
2026-08-19	0.1300	0.2100	0.1300	0.2100	+110.000%	2	1,068	+90.476%
2026-08-18	0.1000	0.1000	0.1000	0.1000	-52.381%	1	1,067	+300.000%
2026-08-17	0.1000	0.2100	0.1000	0.2100	+950.000%	37	1,068	+90.476%
2026-08-14	0.0200	0.0200	0.0200	0.0200	-83.333%	30	1,086	+1,900.000%
2026-08-12	0.1300	0.1300	0.1200	0.1200	+33.333%	11	1,086	+233.333%
2026-08-11	0.0900	0.0900	0.0900	0.0900	-47.059%	1	1,096	+344.444%
2026-08-10	0.1700	0.1700	0.1700	0.1700	-10.526%	15	1,096	+135.294%
2026-08-07	0.1400	0.2000	0.1400	0.1900	+5.556%	73	1,096	+110.526%
2026-08-06	0.2600	0.2600	0.1500	0.1800	-18.182%	20	1,122	+122.222%
2026-08-05	0.2300	0.2600	0.2000	0.2200	+15.789%	19	1,114	+81.818%
2026-08-04	0.1800	0.2100	0.1600	0.1900	-9.524%	74	1,122	+110.526%
2026-08-03	0.2500	0.2500	0.1800	0.2100	+31.250%	74	1,103	+90.476%
2026-07-31	0.1800	0.2400	0.1600	0.1600	-38.462%	60	1,102	+150.000%
2026-07-30	0.3300	0.3300	0.2600	0.2600	0.000%	72	1,079	+53.846%
2026-07-29	0.4100	0.4100	0.2200	0.2600	-10.345%	142	1,089	+53.846%
2026-07-28	0.3100	0.3100	0.2600	0.2900	-29.268%	75	1,053	+37.931%
2026-07-27	0.3800	0.4100	0.3000	0.4100	+41.379%	110	1,056	-2.439%
2026-07-24	0.3400	0.3400	0.2900	0.2900	-35.556%	38	1,062	+37.931%
2026-07-23	0.4000	0.4500	0.4000	0.4500	+2.273%	30	1,058	-11.111%
2026-07-22	0.5500	0.5500	0.4400	0.4400	-26.667%	11	1,040	-9.091%
2026-07-21	0.7000	0.7000	0.5200	0.6000	+11.111%	12	1,036	-33.333%
2026-07-20	0.5000	0.5400	0.4900	0.5400	+28.571%	28	1,042	-25.926%
2026-07-17	0.5300	0.5300	0.4200	0.4200	-27.586%	4	1,022	-4.762%
2026-07-16	0.6000	0.6000	0.5800	0.5800	-19.444%	25	1,024	-31.034%
2026-07-15	0.6500	0.7500	0.6500	0.7200	-4.000%	63	1,009	-44.444%
2026-07-14	0.6900	0.7700	0.6900	0.7500	+13.636%	25	960	-46.667%
2026-07-13	0.6300	0.6600	0.6300	0.6600	-5.714%	2	942	-39.394%
2026-07-10	0.8000	0.8000	0.7000	0.7000	-11.392%	24	944	-42.857%
2026-07-09	0.7900	0.7900	0.7900	0.7900	-9.195%	6	926	-49.367%
2026-07-08	0.9600	0.9600	0.8500	0.8700	-25.000%	10	929	-54.023%
2026-07-07	1.2100	1.2800	1.1600	1.1600	-20.548%	15	934	-65.517%
2026-07-06	1.2200	1.5700	1.2200	1.4600	+8.955%	47	940	-72.603%
2026-07-02	1.3700	1.5900	1.3400	1.3400	+11.667%	24	905	-70.149%
2026-07-01	0.9900	1.2000	0.9900	1.2000	+50.000%	12	905	-66.667%
2026-06-30	0.7800	0.8000	0.7800	0.8000	-6.977%	13	910	-50.000%
2026-06-29	0.8400	0.8600	0.6400	0.8600	+10.256%	56	910	-53.488%
2026-06-26	0.8000	0.8100	0.7800	0.7800	-22.000%	57	869	-48.718%
2026-06-25	1.1000	1.1600	0.9600	1.0000	-15.966%	45	874	-60.000%
2026-06-24	1.3500	1.3500	1.1800	1.1900	-20.667%	4	876	-66.387%
2026-06-23	1.7000	1.7500	1.5000	1.5000	-14.773%	8	874	-73.333%
2026-06-22	2.4600	2.5100	1.7600	1.7600	-17.371%	45	877	-77.273%
2026-06-18	2.1700	2.1700	2.1300	2.1300	-48.049%	2	904	-81.221%
2026-06-16	4.1500	4.1500	4.1000	4.1000	-6.606%	25	904	-90.244%
2026-06-15	5.0000	5.0000	4.3900	4.3900	+22.626%	41	891	-90.888%
2026-06-12	3.1500	3.8500	3.1400	3.5800	+17.377%	13	854	-88.827%
2026-06-11	2.8000	3.0500	2.4000	3.0500	+1.667%	3	853	-86.885%
2026-06-10	3.4000	3.5500	3.0000	3.0000	-6.250%	14	852	-86.667%
2026-06-09	4.1600	4.1600	3.2000	3.2000	-32.203%	11	852	-87.500%
2026-06-08	4.4400	4.7200	4.4400	4.7200	+21.649%	7	854	-91.525%
2026-06-05	4.2900	4.3000	3.8800	3.8800	-30.838%	21	853	-89.691%
2026-06-04	5.5800	5.6100	5.1700	5.6100	-2.265%	35	860	-92.870%
2026-06-03	6.7000	6.7000	5.7400	5.7400	-14.963%	53	865	-93.031%
2026-06-02	7.5500	7.6000	6.7200	6.7500	-33.953%	54	868	-94.074%
2026-06-01	7.9000	10.2700	7.9000	10.2200	-11.515%	24	867	-96.086%
2026-05-29	8.1500	12.5200	8.1500	11.5500	+19.442%	203	875	-96.537%
2026-05-28	8.4100	9.8500	7.4000	9.6700	+1.576%	133	923	-95.863%
2026-05-27	10.0500	10.0500	9.5200	9.5200	-16.856%	10	922	-95.798%
2026-05-26	12.9500	13.0500	11.4500	11.4500	-0.694%	8	923	-96.507%
2026-05-22	13.0000	13.0000	11.4500	11.5300	-19.088%	89	918	-96.531%
2026-05-21	13.8300	14.2500	13.8100	14.2500	-1.724%	7	908	-97.193%
2026-05-20	14.0500	14.6400	14.0500	14.5000	-5.844%	5	908	-97.241%
2026-05-19	15.4000	15.4000	14.5500	15.4000	+3.425%	50	855	-97.403%
2026-05-18	14.8700	14.8900	14.2400	14.8900	-21.383%	24	855	-97.314%
2026-05-15	21.9400	21.9400	18.6600	18.9400	-30.368%	151	855	-97.888%
2026-05-14	19.5000	27.2000	19.4500	27.2000	+32.683%	98	817	-98.529%
2026-05-13	21.1000	21.4500	20.2700	20.5000	-7.449%	18	819	-98.049%
2026-05-12	25.9500	25.9500	22.1500	22.1500	-23.909%	46	819	-98.194%
2026-05-11	25.1300	29.1100	24.5000	29.1100	+23.347%	61	819	-98.626%
2026-05-08	21.3500	23.8500	21.1500	23.6000	+21.026%	21	815	-98.305%
2026-05-07	23.0500	23.0500	19.5000	19.5000	-19.753%	18	805	-97.949%
2026-05-06	24.2500	24.3000	22.9500	24.3000	-3.380%	73	817	-98.354%
2026-05-05	27.1000	27.3000	24.8500	25.1500	+1.207%	95	796	-98.410%
2026-05-04	22.5200	25.6000	22.5200	24.8500	+11.685%	75	772	-98.390%
2026-05-01	19.0500	22.2500	19.0500	22.2500	+35.754%	61	735	-98.202%
2026-04-30	16.5000	16.5700	15.9500	16.3900	+18.339%	13	735	-97.559%
2026-04-29	15.5000	15.5000	13.8500	13.8500	-18.958%	42	730	-97.112%
2026-04-28	16.9900	17.3000	15.9100	17.0900	-9.815%	89	739	-97.659%
2026-04-27	20.0000	21.6700	18.9500	18.9500	-5.060%	11	770	-97.889%
2026-04-24	23.0000	23.0000	19.4500	19.9600	-18.862%	28	768	-97.996%
2026-04-23	23.9000	24.6000	22.5000	24.6000	-0.445%	43	743	-98.374%
2026-04-22	24.0100	26.5000	24.0100	24.7100	+30.053%	65	753	-98.381%
2026-04-21	19.7500	20.1500	17.6500	19.0000	-2.163%	24	703	-97.895%
2026-04-20	19.5500	19.6500	19.4000	19.4200	+4.521%	23	703	-97.940%
2026-04-17	18.4900	21.8200	18.0000	18.5800	+81.268%	52	694	-97.847%
2026-04-16	8.9000	10.2500	8.6500	10.2500	+29.747%	178	697	-96.098%
2026-04-15	8.3500	8.4000	7.9000	7.9000	-3.893%	10	609	-94.937%
2026-04-14	9.0000	9.1000	8.2100	8.2200	+31.520%	32	604	-95.134%
2026-04-13	6.4000	6.5000	6.2500	6.2500	+1.626%	15	588	-93.600%
2026-04-10	6.3000	6.5300	6.0000	6.1500	+2.500%	16	582	-93.496%
2026-04-09	6.0800	6.7000	5.6500	6.0000	-4.000%	140	568	-93.333%
2026-04-08	6.7000	6.7000	6.2000	6.2500	+5.042%	5	531	-93.600%
2026-04-07	6.5500	6.5500	5.7500	5.9500	-11.458%	17	527	-93.277%
2026-04-06	6.5000	7.0500	6.5000	6.7200	+18.519%	15	514	-94.048%
2026-04-02	5.7500	6.2000	5.5600	5.6700	-15.373%	99	476	-92.945%
2026-04-01	6.9200	6.9200	6.5000	6.7000	-0.888%	31	476	-94.030%
2026-03-31	6.6000	6.7600	5.7700	6.7600	+2.424%	74	476	-94.083%
2026-03-30	7.5000	7.8500	6.6000	6.6000	-13.158%	47	460	-93.939%
2026-03-27	7.5500	7.8000	7.4500	7.6000	-18.977%	375	437	-94.737%
2026-03-26	10.0000	10.0900	9.3800	9.3800	-10.239%	6	209	-95.736%
2026-03-25	11.5000	11.6200	10.0000	10.4500	+5.025%	6	208	-96.172%
2026-03-24	10.0000	10.2000	9.9500	9.9500	-3.679%	10	204	-95.980%
2026-03-23	10.7000	10.7000	9.7500	10.3300	+0.584%	41	196	-96.128%
2026-03-20	10.7500	10.7500	10.1700	10.2700	-3.113%	8	180	-96.105%
2026-03-19	10.6000	10.6000	10.6000	10.6000	-13.961%	1	177	-96.226%
2026-03-18	13.3000	13.3000	12.0500	12.3200	-16.247%	11	176	-96.753%
2026-03-17	14.1000	15.0000	14.1000	14.7100	+9.776%	22	177	-97.281%
2026-03-13	13.9400	13.9400	13.4000	13.4000	+13.656%	2	187	-97.015%
2026-03-12	11.3500	11.7900	11.3500	11.7900	-11.353%	2	188	-96.607%
2026-03-10	14.0000	14.6300	12.4000	13.3000	+3.101%	25	189	-96.992%
2026-03-09	13.2000	13.2000	12.9000	12.9000	+6.086%	10	184	-96.899%
2026-03-06	12.3500	12.3500	12.1600	12.1600	-27.834%	12	211	-96.711%
2026-03-04	16.1500	18.0200	16.0300	16.8500	+29.615%	21	210	-97.626%
2026-03-03	12.1000	13.4000	12.1000	13.0000	-11.141%	68	214	-96.923%
2026-03-02	14.6300	14.6300	14.6300	14.6300	+21.714%	1	242	-97.266%
2026-02-27	11.9800	12.0200	11.9800	12.0200	-14.570%	5	241	-96.672%
2026-02-25	12.5900	14.7000	12.5900	14.0700	+39.032%	9	239	-97.157%
2026-02-24	10.1500	10.1500	10.0600	10.1200	-5.597%	24	239	-96.047%
2026-02-23	10.7200	10.7200	10.7200	10.7200	-18.911%	1	237	-96.269%
2026-02-20	13.2900	13.2900	13.2200	13.2200	+17.511%	2	237	-96.974%
2026-02-19	11.2500	11.2500	11.2500	11.2500	-3.017%	51	236	-96.444%
2026-02-18	12.3500	12.6000	11.6000	11.6000	-13.690%	13	236	-96.552%
2026-02-17	13.5100	13.5700	13.0100	13.4400	-9.373%	29	227	-97.024%
2026-02-13	15.1000	15.1000	14.8300	14.8300	+22.158%	2	226	-97.303%
2026-02-12	13.0000	13.0000	11.5600	12.1400	-5.230%	22	226	-96.705%
2026-02-11	12.6100	12.8100	12.6100	12.8100	-22.738%	3	211	-96.877%
2026-02-10	16.6900	16.6900	16.5800	16.5800	+4.804%	51	209	-97.587%
2026-02-09	13.7500	15.8200	13.7500	15.8200	+1.280%	4	158	-97.472%
2026-02-06	12.9400	15.6800	12.9400	15.6200	+56.200%	20	159	-97.439%
2026-02-05	10.7000	10.7000	10.0000	10.0000	-23.839%	7	164	-96.000%
2026-02-04	13.1300	13.1300	13.1300	13.1300	-7.860%	10	160	-96.954%
2026-02-03	15.6500	15.6500	14.2500	14.2500	-21.184%	7	150	-97.193%
2026-02-02	17.5500	18.9500	17.5500	18.0800	+2.844%	12	154	-97.788%
2026-01-30	17.5800	17.5800	17.5800	17.5800	+6.999%	2	150	-97.725%
2026-01-29	20.4400	20.4400	16.4200	16.4300	-28.751%	24	150	-97.565%
2026-01-28	23.0600	23.0600	23.0600	23.0600	-7.352%	1	131	-98.265%
2026-01-22	24.8900	24.8900	24.8900	24.8900	-3.152%	4	131	-98.393%
2026-01-20	25.9000	25.9000	25.0100	25.7000	-17.443%	4	127	-98.444%
2026-01-16	29.9500	31.1300	29.9500	31.1300	-15.522%	3	125	-98.715%
2026-01-14	35.5000	36.8500	35.5000	36.8500	+27.069%	2	125	-98.915%
2026-01-13	28.5500	29.0000	28.5500	29.0000	+14.173%	2	125	-98.621%
2026-01-12	25.4000	25.4000	25.4000	25.4000	+4.742%	3	124	-98.425%
2026-01-09	24.1500	26.2500	24.1500	24.2500	-18.733%	25	127	-98.351%
2026-01-08	25.0300	29.8400	24.5000	29.8400	+9.304%	12	120	-98.660%
2026-01-07	30.8000	30.8000	27.3000	27.3000	-4.211%	7	111	-98.535%
2026-01-05	28.5000	28.5000	28.5000	28.5000	+21.432%	1	109	-98.596%
2026-01-02	23.4700	23.4700	23.4700	23.4700	-0.929%	1	109	-98.296%
2025-12-31	23.5500	23.6900	23.5500	23.6900	-6.732%	2	109	-98.312%
2025-12-30	25.4000	25.4000	25.4000	25.4000	+1.681%	1	109	-98.425%
2025-12-29	25.0000	25.0000	24.9800	24.9800	-2.802%	2	109	-98.399%
2025-12-24	25.7000	25.7000	25.7000	25.7000	-0.426%	1	111	-98.444%
2025-12-23	25.8100	25.8100	25.8100	25.8100	-11.214%	1	111	-98.450%
2025-12-22	29.4500	29.4500	29.0700	29.0700	-6.226%	2	111	-98.624%
2025-12-18	31.0000	31.0000	31.0000	31.0000	-4.615%	1	109	-98.710%
2025-12-16	32.5000	32.5000	32.5000	32.5000	+6.383%	1	108	-98.769%
2025-12-15	31.3500	31.3500	30.1000	30.5500	-19.605%	65	108	-98.691%
2025-12-12	38.0000	38.0000	38.0000	38.0000	-15.556%	8	68	-98.947%
2025-12-10	43.7700	45.0000	43.7700	45.0000	-5.462%	5	60	-99.111%
2025-12-09	50.7700	51.0000	47.6000	47.6000	+7.256%	4	61	-99.160%
2025-12-03	44.3800	44.3800	44.3800	44.3800	+6.940%	1	61	-99.099%
2025-11-26	37.2500	41.5000	37.2500	41.5000	+5.921%	3	60	-99.036%
2025-11-20	48.2000	48.2000	39.1800	39.1800	-33.885%	2	60	-98.979%
2025-11-18	60.9000	60.9000	59.2600	59.2600	+23.381%	2	59	-99.325%
2025-11-17	55.4300	55.4300	48.0300	48.0300	-9.887%	10	60	-99.167%
2025-11-14	52.3300	55.0000	51.8500	53.3000	-8.998%	4	54	-99.250%
2025-11-13	63.4500	63.4500	58.5700	58.5700	-13.868%	5	53	-99.317%
2025-11-12	70.3800	70.3800	68.0000	68.0000	-10.432%	6	49	-99.412%
2025-11-11	75.9200	75.9200	75.9200	75.9200	-4.623%	1	48	-99.473%
2025-11-10	79.6000	79.6000	79.6000	79.6000	+9.161%	3	48	-99.497%
2025-11-07	72.9200	72.9200	72.9200	72.9200	-12.534%	1	45	-99.451%
2025-11-06	83.3700	83.3700	83.3700	83.3700	-4.249%	1	44	-99.520%
2025-11-05	87.0700	87.0700	87.0700	87.0700	+2.195%	1	45	-99.541%
2025-11-04	90.8500	90.8500	85.2000	85.2000	-18.469%	15	45	-99.531%
2025-10-31	104.5000	104.5000	104.5000	104.5000	+13.022%	2	42	-99.617%
2025-10-30	92.4600	92.4600	92.4600	92.4600	-20.121%	2	42	-99.567%
2025-10-28	121.5000	121.5000	115.7500	115.7500	-6.275%	6	42	-99.654%
2025-10-27	123.0000	123.5000	123.0000	123.5000	+5.918%	2	42	-99.676%
2025-10-24	116.6000	116.6000	116.6000	116.6000	+0.952%	1	42	-99.657%
2025-10-23	115.5000	115.5000	115.5000	115.5000	-10.326%	1	41	-99.654%
2025-10-21	123.0000	128.8000	123.0000	128.8000	+0.546%	3	41	-99.689%
2025-10-20	131.7000	131.7000	128.1000	128.1000	+4.146%	6	41	-99.688%
2025-10-17	123.0000	123.0000	123.0000	123.0000	-0.162%	1	35	-99.675%
2025-10-16	128.5500	128.5500	123.2000	123.2000	-7.819%	9	35	-99.675%
2025-09-26	133.6500	133.6500	133.6500	133.6500	-10.900%	1	26	-99.701%
2025-09-24	153.4000	153.4000	150.0000	150.0000	-6.279%	2	26	-99.733%
2025-09-19	160.9500	160.9500	160.0500	160.0500	+6.487%	10	26	-99.750%
2025-09-11	150.4500	150.4500	150.3000	150.3000	-0.265%	2	16	-99.734%
2025-09-09	149.2900	150.7000	149.2900	150.7000	-8.110%	3	15	-99.735%
2025-08-28	163.9300	164.0000	163.9300	164.0000	+2.436%	2	12	-99.756%
2025-08-21	160.0600	160.1000	160.0600	160.1000	-25.639%	2	11	-99.750%
2025-08-07	209.6200	215.3000	209.6200	215.3000	+4.810%	11	10	-99.814%
2025-08-04	205.4200	205.4200	205.4200	205.4200	+5.344%	1	10	-99.805%
2025-08-01	195.0000	195.0000	195.0000	195.0000	0.000%	10	10	-99.795%