Dark

MSTR20260918C215
MSTR Sep 18 2026 215.00 Call (MSTR260918C00215000)
option OPRA

EOD

Aug 19, 2026

0.2400+140.000%(+0.1400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1600	0.2400	0.1600	0.2400	+140.000%	22	710	0.000%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-28.571%	27	721	+140.000%
2026-08-11	0.1400	0.1400	0.1400	0.1400	0.000%	1	721	+71.429%
2026-08-10	0.1300	0.1400	0.1100	0.1400	0.000%	8	722	+71.429%
2026-08-07	0.1300	0.1700	0.1300	0.1400	-12.500%	71	714	+71.429%
2026-08-06	0.1500	0.2600	0.1400	0.1600	+6.667%	148	731	+50.000%
2026-08-05	0.1400	0.1700	0.1400	0.1500	-16.667%	45	856	+60.000%
2026-08-04	0.1500	0.2300	0.1500	0.1800	-10.000%	74	886	+33.333%
2026-08-03	0.1900	0.2000	0.1900	0.2000	-20.000%	23	876	+20.000%
2026-07-30	0.2500	0.2500	0.2500	0.2500	-7.407%	11	853	-4.000%
2026-07-29	0.2300	0.2700	0.2300	0.2700	+8.000%	21	842	-11.111%
2026-07-28	0.2500	0.2700	0.2500	0.2500	-24.242%	42	862	-4.000%
2026-07-27	0.2800	0.3600	0.2800	0.3300	+22.222%	26	902	-27.273%
2026-07-24	0.2800	0.3000	0.2300	0.2700	-22.857%	66	886	-11.111%
2026-07-23	0.3800	0.4000	0.3200	0.3500	-28.571%	75	920	-31.429%
2026-07-21	0.5900	0.5900	0.4900	0.4900	+2.083%	2	934	-51.020%
2026-07-20	0.5000	0.5100	0.4800	0.4800	-4.000%	31	934	-50.000%
2026-07-17	0.4400	0.5000	0.4400	0.5000	-10.714%	17	908	-52.000%
2026-07-16	0.5300	0.5600	0.5300	0.5600	-16.418%	6	909	-57.143%
2026-07-15	0.7000	0.7000	0.6700	0.6700	-6.944%	20	910	-64.179%
2026-07-14	0.6900	0.7200	0.6900	0.7200	+20.000%	41	892	-66.667%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-9.091%	8	852	-60.000%
2026-07-10	0.8700	0.8700	0.6600	0.6600	-7.042%	51	856	-63.636%
2026-07-09	0.7700	0.7700	0.7100	0.7100	-10.127%	50	828	-66.197%
2026-07-08	0.8300	0.8300	0.7900	0.7900	-28.182%	2	790	-69.620%
2026-07-07	1.1000	1.1000	1.1000	1.1000	-17.293%	1	789	-78.182%
2026-07-06	1.1000	1.3300	1.1000	1.3300	+7.258%	21	789	-81.955%
2026-07-02	1.3600	1.3600	1.1500	1.2400	+61.039%	5	775	-80.645%
2026-06-30	0.7500	0.7700	0.7500	0.7700	+2.667%	8	775	-68.831%
2026-06-29	0.6500	0.7500	0.6500	0.7500	0.000%	3	775	-68.000%
2026-06-26	0.7400	0.8500	0.7400	0.7500	-18.478%	11	775	-68.000%
2026-06-25	1.0400	1.0400	0.9000	0.9200	-16.364%	14	772	-73.913%
2026-06-24	1.1000	1.1000	1.1000	1.1000	-21.429%	5	778	-78.182%
2026-06-23	1.5200	1.5200	1.4000	1.4000	-28.571%	6	783	-82.857%
2026-06-22	2.2800	2.2800	1.9600	1.9600	-2.000%	2	783	-87.755%
2026-06-18	2.2000	2.2000	2.0000	2.0000	-44.444%	10	789	-88.000%
2026-06-16	3.6000	3.6000	3.6000	3.6000	-17.241%	5	789	-93.333%
2026-06-15	4.5500	4.5500	4.3500	4.3500	+26.087%	7	794	-94.483%
2026-06-12	2.7600	3.9000	2.7600	3.4500	+51.316%	22	789	-93.043%
2026-06-11	2.4300	2.4300	2.2800	2.2800	-23.746%	11	785	-89.474%
2026-06-10	2.9900	2.9900	2.9900	2.9900	-1.967%	5	776	-91.973%
2026-06-09	3.7000	3.7000	3.0500	3.0500	-29.561%	30	776	-92.131%
2026-06-08	4.4000	4.5000	4.3000	4.3300	+21.972%	131	752	-94.457%
2026-06-05	4.0000	4.0000	3.5500	3.5500	-31.731%	7	773	-93.239%
2026-06-04	4.8500	5.2000	4.8500	5.2000	+1.365%	5	769	-95.385%
2026-06-03	5.8000	5.8000	5.1300	5.1300	-24.112%	4	768	-95.322%
2026-06-02	6.7500	6.8000	6.4000	6.7600	-27.701%	32	766	-96.450%
2026-06-01	7.7800	9.8500	7.7800	9.3500	-15.000%	17	775	-97.433%
2026-05-29	8.2500	11.3000	7.4000	11.0000	+25.000%	18	774	-97.818%
2026-05-28	7.7400	9.2200	6.9600	8.8000	+0.228%	155	776	-97.273%
2026-05-27	9.4600	9.4600	8.7800	8.7800	-18.326%	302	654	-97.267%
2026-05-26	11.2200	11.8000	10.7500	10.7500	-5.370%	5	467	-97.767%
2026-05-22	11.4500	11.4700	10.2600	11.3600	-7.038%	23	466	-97.887%
2026-05-21	12.5700	13.0000	11.6300	12.2200	-14.246%	168	471	-98.036%
2026-05-20	13.6300	14.2500	13.5400	14.2500	+5.556%	17	471	-98.316%
2026-05-19	13.5000	13.5000	13.5000	13.5000	-2.527%	1	390	-98.222%
2026-05-18	14.3500	14.3500	13.1000	13.8500	-28.718%	70	390	-98.267%
2026-05-15	20.6000	20.6000	17.3800	19.4300	-24.456%	171	390	-98.765%
2026-05-14	18.5000	25.7200	18.5000	25.7200	+31.897%	154	308	-99.067%
2026-05-13	20.4600	20.4600	19.5000	19.5000	-6.564%	11	178	-98.769%
2026-05-12	23.6000	24.2000	20.8700	20.8700	-25.331%	30	178	-98.850%
2026-05-11	23.8000	27.9500	23.0000	27.9500	+22.319%	16	178	-99.141%
2026-05-08	20.3500	22.8500	20.3500	22.8500	+20.263%	8	182	-98.950%
2026-05-07	21.5500	21.5500	19.0000	19.0000	-19.560%	14	186	-98.737%
2026-05-06	23.6200	23.6200	23.6200	23.6200	+0.297%	1	179	-98.984%
2026-05-05	24.6000	24.8500	23.5500	23.5500	+3.289%	37	179	-98.981%
2026-05-04	20.7000	23.3000	20.3000	22.8000	+9.880%	61	173	-98.947%
2026-05-01	20.7500	20.7500	20.7500	20.7500	+59.004%	1	158	-98.843%
2026-04-29	13.0500	13.0500	13.0500	13.0500	-18.692%	1	158	-98.161%
2026-04-28	14.4500	16.0500	14.4500	16.0500	-21.707%	76	158	-98.505%
2026-04-27	19.2000	20.5000	19.2000	20.5000	+9.450%	6	96	-98.829%
2026-04-24	18.7300	18.7300	18.7300	18.7300	-5.404%	4	100	-98.719%
2026-04-23	21.9500	23.1000	19.8000	19.8000	-12.273%	23	100	-98.788%
2026-04-22	24.4100	24.4100	22.5700	22.5700	+21.934%	30	111	-98.937%
2026-04-21	18.5100	18.5100	18.5100	18.5100	-0.108%	1	115	-98.703%
2026-04-20	16.6700	18.5300	15.7600	18.5300	+7.110%	4	115	-98.705%
2026-04-17	16.3800	20.1100	16.3800	17.3000	+89.071%	19	114	-98.613%
2026-04-16	8.0000	9.1500	8.0000	9.1500	+22.819%	8	113	-97.377%
2026-04-15	7.4800	7.8500	7.4500	7.4500	+1.361%	17	113	-96.779%
2026-04-14	8.6000	8.7000	7.3500	7.3500	+22.500%	38	100	-96.735%
2026-04-13	5.9000	6.0000	5.8000	6.0000	+3.093%	9	84	-96.000%
2026-04-09	5.2000	6.2000	5.2000	5.8200	+0.345%	19	77	-95.876%
2026-04-08	5.8000	5.8000	5.8000	5.8000	+6.422%	39	62	-95.862%
2026-04-07	5.5500	5.5500	5.3500	5.4500	-15.504%	4	23	-95.596%
2026-04-06	6.2500	6.4500	6.2500	6.4500	+13.158%	3	19	-96.279%
2026-04-02	5.3500	5.7000	5.3000	5.7000	0.000%	16	0	-95.789%