Dark

MSTR20260918C220
MSTR Sep 18 2026 220.00 Call (MSTR260918C00220000)
option OPRA

EOD

Aug 20, 2026

0.3000+15.385%(+0.0400)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2700	0.3700	0.1500	0.3000	+15.385%	81	1,237	0.000%
2026-08-19	0.2300	0.2600	0.0600	0.2600	+136.364%	56	1,209	+15.385%
2026-08-18	0.0700	0.1100	0.0700	0.1100	+37.500%	8	1,192	+172.727%
2026-08-17	0.1100	0.1400	0.0700	0.0800	-27.273%	30	1,199	+275.000%
2026-08-14	0.1100	0.1100	0.1100	0.1100	+37.500%	4	1,208	+172.727%
2026-08-13	0.0800	0.0800	0.0800	0.0800	-38.462%	1	1,206	+275.000%
2026-08-12	0.1300	0.1300	0.1300	0.1300	-13.333%	2	1,206	+130.769%
2026-08-11	0.1500	0.1500	0.1500	0.1500	-6.250%	1	1,204	+100.000%
2026-08-10	0.1700	0.1700	0.1000	0.1600	+23.077%	43	1,203	+87.500%
2026-08-07	0.2000	0.2000	0.1300	0.1300	-38.095%	8	1,204	+130.769%
2026-08-06	0.1400	0.2100	0.1400	0.2100	+10.526%	3	1,204	+42.857%
2026-08-05	0.1800	0.1900	0.1700	0.1900	+11.765%	71	1,202	+57.895%
2026-08-04	0.1700	0.2100	0.1100	0.1700	-19.048%	105	1,216	+76.471%
2026-08-03	0.2100	0.2200	0.1800	0.2100	+5.000%	74	1,226	+42.857%
2026-07-31	0.2000	0.2000	0.1900	0.2000	0.000%	62	1,267	+50.000%
2026-07-30	0.2500	0.2500	0.1900	0.2000	-20.000%	72	1,215	+50.000%
2026-07-29	0.2800	0.2800	0.2500	0.2500	-7.407%	81	1,256	+20.000%
2026-07-28	0.2600	0.2800	0.2500	0.2700	+28.571%	50	1,186	+11.111%
2026-07-27	0.2800	0.2900	0.2000	0.2100	-44.737%	60	1,226	+42.857%
2026-07-24	0.3300	0.3800	0.3300	0.3800	+18.750%	12	1,192	-21.053%
2026-07-23	0.3800	0.3900	0.2900	0.3200	-23.810%	41	1,188	-6.250%
2026-07-22	0.4600	0.5100	0.4100	0.4200	-12.500%	75	1,195	-28.571%
2026-07-21	0.5500	0.7100	0.4800	0.4800	+6.667%	31	1,196	-37.500%
2026-07-20	0.4400	0.4700	0.4400	0.4500	+4.651%	6	1,209	-33.333%
2026-07-17	0.4300	0.4300	0.4300	0.4300	-8.511%	1	1,208	-30.233%
2026-07-16	0.4700	0.4700	0.4700	0.4700	-26.563%	1	1,208	-36.170%
2026-07-15	0.6400	0.6400	0.6400	0.6400	+10.345%	4	1,207	-53.125%
2026-07-14	0.5800	0.5800	0.5800	0.5800	+11.538%	2	1,209	-48.276%
2026-07-13	0.5200	0.5200	0.5200	0.5200	-13.333%	6	1,207	-42.308%
2026-07-10	0.8200	0.8200	0.6000	0.6000	-18.919%	8	1,207	-50.000%
2026-07-09	0.7400	0.7800	0.7400	0.7400	-3.896%	26	1,212	-59.459%
2026-07-08	0.8000	0.8400	0.7700	0.7700	-23.000%	79	1,209	-61.039%
2026-07-07	1.0000	1.0000	1.0000	1.0000	-20.000%	10	1,158	-70.000%
2026-07-06	1.0500	1.2500	1.0500	1.2500	+8.696%	6	1,158	-76.000%
2026-07-02	1.1000	1.1700	1.1000	1.1500	+29.213%	11	1,145	-73.913%
2026-07-01	0.8400	1.0000	0.8400	0.8900	+23.611%	7	1,145	-66.292%
2026-06-30	0.6900	0.8700	0.6900	0.7200	-20.000%	12	1,146	-58.333%
2026-06-29	0.7500	0.9000	0.6500	0.9000	+30.435%	28	1,147	-66.667%
2026-06-26	0.7800	0.8500	0.6900	0.6900	-10.390%	24	1,154	-56.522%
2026-06-25	0.9400	1.0000	0.7500	0.7700	-12.500%	132	1,147	-61.039%
2026-06-24	1.2200	1.2200	0.8800	0.8800	-32.824%	8	1,091	-65.909%
2026-06-23	1.4100	1.4300	1.3100	1.3100	-12.667%	51	1,089	-77.099%
2026-06-22	2.0700	2.1100	1.5000	1.5000	-20.213%	67	1,087	-80.000%
2026-06-18	2.2200	2.2200	1.8400	1.8800	-18.261%	28	1,087	-84.043%
2026-06-17	2.5200	2.6700	2.3000	2.3000	-18.728%	16	1,087	-86.957%
2026-06-16	3.1500	3.1500	2.6400	2.8300	-23.514%	131	1,087	-89.399%
2026-06-15	3.7000	3.7000	3.7000	3.7000	+22.112%	1	1,168	-91.892%
2026-06-12	2.7000	3.6000	2.3500	3.0300	+16.538%	88	1,167	-90.099%
2026-06-11	1.9600	2.6000	1.9600	2.6000	+1.563%	18	1,126	-88.462%
2026-06-10	2.8900	3.0500	2.5600	2.5600	-11.111%	157	1,126	-88.281%
2026-06-09	3.4400	3.4400	2.7000	2.8800	-28.358%	532	1,129	-89.583%
2026-06-08	5.4500	5.4500	3.9500	4.0200	+18.235%	12	730	-92.537%
2026-06-05	3.6000	3.7000	3.4000	3.4000	-29.167%	12	724	-91.176%
2026-06-04	4.8300	4.8500	4.3000	4.8000	+4.348%	19	724	-93.750%
2026-06-03	5.9500	5.9500	4.6000	4.6000	-22.689%	26	731	-93.478%
2026-06-02	6.5300	6.5300	5.7000	5.9500	-31.214%	127	748	-94.958%
2026-06-01	7.7800	9.1500	7.7800	8.6500	-13.500%	28	710	-96.532%
2026-05-29	7.8900	10.4500	7.8900	10.0000	+21.655%	12	704	-97.000%
2026-05-28	7.1500	8.2200	6.5500	8.2200	-0.484%	114	700	-96.350%
2026-05-27	9.0500	9.0500	8.2600	8.2600	-15.282%	11	734	-96.368%
2026-05-26	10.6400	11.3000	9.7500	9.7500	0.000%	25	738	-96.923%
2026-05-22	11.5500	11.6500	9.7000	9.7500	-14.097%	333	735	-96.923%
2026-05-21	11.9500	11.9500	10.7800	11.3500	-13.359%	34	714	-97.357%
2026-05-20	12.7300	13.1000	12.0500	13.1000	+1.550%	68	714	-97.710%
2026-05-19	12.5500	12.9000	12.5500	12.9000	-1.074%	69	691	-97.674%
2026-05-18	14.4700	14.4700	12.3000	13.0400	-25.698%	69	691	-97.699%
2026-05-15	20.0000	20.0000	16.4500	17.5500	-24.581%	33	691	-98.291%
2026-05-14	17.3300	25.0000	17.2000	23.2700	+29.278%	133	683	-98.711%
2026-05-13	17.7500	18.9000	17.6500	18.0000	-10.359%	46	671	-98.333%
2026-05-12	21.9500	22.2000	19.0000	20.0800	-22.110%	62	671	-98.506%
2026-05-11	21.9000	25.8000	21.0500	25.7800	+20.355%	84	671	-98.836%
2026-05-08	18.6000	21.4800	18.6000	21.4200	+24.535%	36	647	-98.599%
2026-05-07	20.3000	20.4100	17.2000	17.2000	-16.098%	55	677	-98.256%
2026-05-06	22.3500	22.3500	20.5000	20.5000	-11.638%	55	694	-98.537%
2026-05-05	23.7300	23.7300	21.8500	23.2000	+7.907%	33	674	-98.707%
2026-05-04	21.0000	22.1500	19.5000	21.5000	+14.789%	76	673	-98.605%
2026-05-01	16.5500	19.6000	16.5500	18.7300	+45.759%	66	668	-98.398%
2026-04-30	13.0500	13.1500	12.8500	12.8500	+10.776%	53	668	-97.665%
2026-04-29	13.1000	13.1000	11.6000	11.6000	-22.512%	20	688	-97.414%
2026-04-28	15.2000	15.2000	13.5000	14.9700	-17.521%	202	695	-97.996%
2026-04-27	17.5100	18.1500	17.4700	18.1500	+3.125%	8	561	-98.347%
2026-04-24	17.9000	17.9000	17.4500	17.6000	-2.762%	6	560	-98.295%
2026-04-23	19.6600	21.7000	18.1000	18.1000	-17.988%	158	557	-98.343%
2026-04-22	20.5100	24.0000	20.5100	22.0700	+38.544%	62	471	-98.641%
2026-04-21	16.9500	17.6500	15.8200	15.9300	-8.078%	33	474	-98.117%
2026-04-20	15.9000	17.3300	15.1500	17.3300	+4.398%	73	474	-98.269%
2026-04-17	12.0100	19.8000	12.0100	16.6000	+77.921%	232	450	-98.193%
2026-04-16	7.4500	9.3300	7.4500	9.3300	+11.071%	18	315	-96.785%
2026-04-15	7.2500	8.4000	6.9500	8.4000	+21.739%	36	311	-96.429%
2026-04-14	7.3300	8.0000	6.8000	6.9000	+28.731%	32	313	-95.652%
2026-04-13	5.1700	5.3600	4.8300	5.3600	+3.077%	32	306	-94.403%
2026-04-10	5.2000	5.5500	5.2000	5.2000	-8.772%	16	295	-94.231%
2026-04-09	5.4000	5.7000	4.8000	5.7000	-3.390%	14	292	-94.737%
2026-04-08	5.9000	5.9000	5.9000	5.9000	+17.063%	2	284	-94.915%
2026-04-07	4.9500	5.0400	4.9500	5.0400	-13.103%	63	286	-94.048%
2026-04-06	5.5000	6.0000	5.5000	5.8000	+19.342%	14	230	-94.828%
2026-04-02	5.1000	5.1000	4.8600	4.8600	-11.797%	2	227	-93.827%
2026-04-01	5.7000	5.7000	5.5100	5.5100	+1.848%	3	227	-94.555%
2026-03-31	5.7000	5.7000	5.1000	5.4100	-5.913%	5	225	-94.455%
2026-03-30	6.7500	6.7500	5.7500	5.7500	-11.810%	30	226	-94.783%
2026-03-27	6.7000	6.7000	6.5200	6.5200	-20.000%	53	205	-95.399%
2026-03-26	8.9000	8.9000	8.1500	8.1500	-9.243%	35	198	-96.319%
2026-03-25	10.0000	10.0600	8.9800	8.9800	+1.584%	47	198	-96.659%
2026-03-24	9.0500	9.0500	8.3500	8.8400	-2.104%	46	203	-96.606%
2026-03-23	9.2500	9.2500	8.5000	9.0300	-4.947%	20	178	-96.678%
2026-03-20	9.3700	9.5000	9.0000	9.5000	-4.714%	6	184	-96.842%
2026-03-19	9.6500	9.9700	9.3200	9.9700	-7.428%	12	178	-96.991%
2026-03-18	10.7300	10.7700	10.7300	10.7700	-17.849%	4	187	-97.214%
2026-03-17	12.9200	13.1100	12.9200	13.1100	+5.471%	17	188	-97.712%
2026-03-16	12.1000	12.4300	12.1000	12.4300	-0.560%	2	178	-97.586%
2026-03-13	13.0000	13.0000	12.1300	12.5000	+11.607%	19	177	-97.600%
2026-03-11	11.4000	11.4000	10.7000	11.2000	-5.485%	24	163	-97.321%
2026-03-09	11.8600	12.0600	11.3000	11.8500	+8.516%	71	182	-97.468%
2026-03-06	11.2000	11.4800	10.9000	10.9200	-11.436%	18	161	-97.253%
2026-03-05	12.3300	12.3300	12.3300	12.3300	-19.148%	1	161	-97.567%
2026-03-04	14.5000	15.6800	14.2300	15.2500	+29.457%	29	160	-98.033%
2026-03-03	11.6200	11.8900	10.8000	11.7800	-12.676%	9	137	-97.453%
2026-03-02	11.7000	13.4900	11.7000	13.4900	+29.463%	10	132	-97.776%
2026-02-27	10.5400	10.5400	10.4200	10.4200	-4.404%	2	126	-97.121%
2026-02-26	11.3100	11.3100	10.9000	10.9000	-14.844%	4	125	-97.248%
2026-02-25	11.7000	12.8000	11.7000	12.8000	+33.333%	3	124	-97.656%
2026-02-24	9.4700	9.6000	9.1300	9.6000	+1.587%	5	124	-96.875%
2026-02-23	9.4500	9.4500	9.4500	9.4500	-17.250%	1	122	-96.825%
2026-02-18	11.4500	11.4500	11.4200	11.4200	-1.552%	9	122	-97.373%
2026-02-17	11.6000	11.6000	11.6000	11.6000	-14.328%	1	122	-97.414%
2026-02-13	11.8500	13.5400	11.8500	13.5400	+29.818%	18	106	-97.784%
2026-02-12	10.0000	11.2500	10.0000	10.4300	-21.990%	3	106	-97.124%
2026-02-11	13.3700	13.3700	13.3700	13.3700	-0.963%	1	106	-97.756%
2026-02-10	14.5000	14.5000	13.5000	13.5000	+9.756%	7	106	-97.778%
2026-02-09	12.3000	12.3000	12.3000	12.3000	-15.172%	5	101	-97.561%
2026-02-06	11.5000	14.5000	11.4700	14.5000	+51.042%	16	101	-97.931%
2026-02-05	11.1500	11.2000	9.6000	9.6000	-25.292%	15	105	-96.875%
2026-02-04	12.2800	12.8500	12.2800	12.8500	+1.581%	4	103	-97.665%
2026-02-03	14.3500	14.3500	12.6500	12.6500	-20.440%	3	100	-97.628%
2026-02-02	16.0000	16.4000	15.9000	15.9000	-4.101%	3	97	-98.113%
2026-01-30	14.9000	16.5800	14.9000	16.5800	+12.027%	23	95	-98.191%
2026-01-29	18.8400	18.8400	14.8000	14.8000	-30.906%	10	82	-97.973%
2026-01-27	21.3800	21.4200	21.3800	21.4200	-2.636%	5	77	-98.599%
2026-01-26	22.0000	22.0000	22.0000	22.0000	-7.446%	2	75	-98.636%
2026-01-21	22.0000	23.7700	21.5500	23.7700	-0.876%	4	75	-98.738%
2026-01-20	23.9700	23.9800	23.9700	23.9800	-14.142%	3	75	-98.749%
2026-01-16	27.3300	27.9300	27.3300	27.9300	-2.000%	2	74	-98.926%
2026-01-15	30.5500	30.6500	28.5000	28.5000	-12.871%	4	74	-98.947%
2026-01-14	36.7500	36.7500	32.7100	32.7100	+13.774%	5	73	-99.083%
2026-01-13	25.0000	28.7500	24.9000	28.7500	+25.656%	12	75	-98.957%
2026-01-12	21.9100	23.5000	21.9100	22.8800	-2.638%	3	77	-98.689%
2026-01-09	23.5000	23.5000	23.5000	23.5000	-14.608%	2	77	-98.723%
2026-01-08	23.8700	27.5200	23.8700	27.5200	+10.878%	23	75	-98.910%
2026-01-07	25.0000	25.0000	24.8200	24.8200	+2.140%	21	95	-98.791%
2026-01-06	24.3000	24.3000	24.3000	24.3000	+8.482%	2	75	-98.765%
2026-01-02	21.3200	22.7000	21.3200	22.4000	+3.944%	4	76	-98.661%
2025-12-31	21.4900	21.5500	21.4900	21.5500	-6.992%	13	76	-98.608%
2025-12-29	23.1700	23.1700	23.1700	23.1700	+2.522%	19	76	-98.705%
2025-12-26	22.8000	22.8000	22.4300	22.6000	-3.748%	7	76	-98.673%
2025-12-24	23.4800	23.4800	23.4800	23.4800	-11.396%	1	76	-98.722%
2025-12-22	26.9000	27.0000	26.2900	26.5000	-5.526%	16	76	-98.868%
2025-12-18	28.0500	28.0500	28.0500	28.0500	-0.602%	1	65	-98.930%
2025-12-17	28.9700	28.9700	28.2200	28.2200	-3.521%	3	64	-98.937%
2025-12-16	30.2400	30.5000	29.0000	29.2500	+1.739%	18	63	-98.974%
2025-12-15	28.0000	28.7500	28.0000	28.7500	-20.580%	2	55	-98.957%
2025-12-11	36.2000	36.2000	36.2000	36.2000	-14.824%	1	54	-99.171%
2025-12-09	42.5000	42.5000	42.5000	42.5000	+6.091%	1	54	-99.294%
2025-12-08	38.5500	40.0600	38.5500	40.0600	+5.283%	2	54	-99.251%
2025-12-05	38.0400	38.0500	38.0400	38.0500	-10.681%	2	54	-99.212%
2025-12-04	42.6000	42.6000	42.6000	42.6000	-0.699%	5	54	-99.296%
2025-12-03	42.9000	42.9000	42.9000	42.9000	+43.911%	1	54	-99.301%
2025-12-01	29.3200	29.8100	28.5500	29.8100	-19.432%	3	55	-98.994%
2025-11-28	41.3700	41.3700	37.0000	37.0000	-4.393%	18	55	-99.189%
2025-11-26	39.0600	39.0600	38.7000	38.7000	+7.440%	2	43	-99.225%
2025-11-25	36.0100	36.0200	36.0100	36.0200	-3.818%	2	43	-99.167%
2025-11-24	37.4500	37.4500	37.4500	37.4500	+2.518%	1	41	-99.199%
2025-11-21	38.6500	38.6500	36.5300	36.5300	-5.092%	2	41	-99.179%
2025-11-20	44.6800	44.6800	38.4900	38.4900	-13.506%	3	39	-99.221%
2025-11-19	45.1500	45.1500	44.5000	44.5000	-21.724%	20	39	-99.326%
2025-11-18	56.8500	56.8500	56.8500	56.8500	+23.239%	9	29	-99.472%
2025-11-17	48.0000	48.0000	46.1000	46.1300	-6.827%	23	21	-99.350%
2025-11-14	50.2000	54.5000	49.5000	49.5100	-8.955%	58	33	-99.394%
2025-11-13	61.5000	61.9500	54.3800	54.3800	-15.362%	14	30	-99.448%
2025-11-12	64.2700	64.2700	61.5000	64.2500	-8.671%	8	30	-99.533%
2025-11-11	72.1700	72.3800	70.3500	70.3500	-14.779%	5	29	-99.574%
2025-11-05	82.5500	82.5500	82.5500	82.5500	-10.563%	2	26	-99.637%
2025-11-03	92.3000	92.3000	92.3000	92.3000	-3.351%	1	25	-99.675%
2025-10-31	95.5000	95.5000	95.5000	95.5000	-15.194%	1	25	-99.686%
2025-10-28	112.6100	112.6100	112.6100	112.6100	-2.922%	1	24	-99.734%
2025-10-27	116.0000	116.0000	116.0000	116.0000	-10.804%	1	24	-99.741%
2025-10-14	130.0500	130.0500	130.0500	130.0500	-11.380%	2	24	-99.769%
2025-10-08	146.7500	146.7500	146.7500	146.7500	+0.963%	1	22	-99.796%
2025-10-07	145.3500	145.3500	145.3500	145.3500	-13.994%	1	22	-99.794%
2025-10-06	169.0000	169.0000	169.0000	169.0000	+7.643%	1	21	-99.822%
2025-10-01	157.0000	157.0000	157.0000	157.0000	+25.701%	1	21	-99.809%
2025-09-26	124.9000	124.9000	124.9000	124.9000	-13.785%	1	20	-99.760%
2025-09-23	149.2000	149.2000	144.8700	144.8700	-6.384%	2	20	-99.793%
2025-09-19	161.9300	161.9300	153.2000	154.7500	+9.542%	13	21	-99.806%
2025-09-10	141.2700	141.2700	141.2700	141.2700	-2.572%	1	10	-99.788%
2025-09-08	145.0000	145.0000	145.0000	145.0000	-8.402%	1	9	-99.793%
2025-08-28	158.3000	158.3000	158.3000	158.3000	-1.604%	1	10	-99.810%
2025-08-27	163.6000	163.6300	160.8800	160.8800	-12.255%	3	9	-99.814%
2025-08-15	183.3500	183.3500	183.3500	183.3500	-7.725%	1	9	-99.836%
2025-08-13	198.7000	198.7000	198.7000	198.7000	-4.887%	1	8	-99.849%
2025-08-08	221.1300	221.3000	204.8000	208.9100	0.000%	14	7	-99.856%