Dark

MSTR20260918C230
MSTR Sep 18 2026 230.00 Call (MSTR260918C00230000)
option OPRA

EOD

Aug 20, 2026

0.2400+60.000%(+0.0900)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2200	0.2500	0.2000	0.2400	+60.000%	16	2,722	0.000%
2026-08-19	0.1000	0.1500	0.0600	0.1500	+87.500%	12	2,733	+60.000%
2026-08-18	0.0700	0.0800	0.0700	0.0800	+14.286%	7	2,732	+200.000%
2026-08-14	0.0900	0.1100	0.0700	0.0700	+16.667%	8	2,739	+242.857%
2026-08-13	0.0500	0.0600	0.0500	0.0600	-40.000%	2	2,737	+300.000%
2026-08-12	0.1900	0.1900	0.1000	0.1000	-23.077%	5	2,739	+140.000%
2026-08-11	0.0400	0.1300	0.0400	0.1300	+44.444%	2	2,740	+84.615%
2026-08-10	0.1400	0.1400	0.0900	0.0900	-25.000%	5	2,739	+166.667%
2026-08-07	0.1200	0.1200	0.1200	0.1200	-29.412%	1	2,737	+100.000%
2026-08-06	0.1700	0.1900	0.1600	0.1700	-19.048%	50	2,737	+41.176%
2026-08-05	0.2100	0.2200	0.1800	0.2100	+31.250%	17	2,759	+14.286%
2026-08-04	0.1500	0.1700	0.1400	0.1600	0.000%	66	2,767	+50.000%
2026-08-03	0.1400	0.1600	0.1300	0.1600	-5.882%	71	2,754	+50.000%
2026-07-31	0.2500	0.2500	0.1400	0.1700	-29.167%	73	2,824	+41.176%
2026-07-30	0.2500	0.2500	0.2200	0.2400	+20.000%	71	2,783	0.000%
2026-07-29	0.2400	0.2500	0.1900	0.2000	-20.000%	71	2,790	+20.000%
2026-07-28	0.1000	0.2700	0.1000	0.2500	+8.696%	73	2,763	-4.000%
2026-07-27	0.2200	0.2900	0.2000	0.2300	-8.000%	91	2,769	+4.348%
2026-07-24	0.2600	0.2600	0.2500	0.2500	-13.793%	15	2,749	-4.000%
2026-07-23	0.2000	0.3000	0.2000	0.2900	-25.641%	23	2,754	-17.241%
2026-07-22	0.2800	0.3900	0.2800	0.3900	-11.364%	2	2,745	-38.462%
2026-07-21	0.2500	0.5000	0.2500	0.4400	+4.762%	6	2,746	-45.455%
2026-07-20	0.3700	0.4200	0.3500	0.4200	+20.000%	10	2,742	-42.857%
2026-07-17	0.4000	0.4000	0.3500	0.3500	-36.364%	20	2,745	-31.429%
2026-07-14	0.6000	0.6000	0.5500	0.5500	+10.000%	9	2,754	-56.364%
2026-07-13	0.5000	0.5000	0.4500	0.5000	0.000%	24	2,749	-52.000%
2026-07-10	0.5700	0.5700	0.5000	0.5000	-27.536%	2	2,744	-52.000%
2026-07-08	0.6800	0.6900	0.6200	0.6900	-33.010%	15	2,744	-65.217%
2026-07-06	1.0400	1.1100	1.0300	1.0300	+8.421%	50	2,743	-76.699%
2026-07-02	1.0300	1.0600	0.9500	0.9500	+31.944%	51	2,745	-74.737%
2026-07-01	0.7200	0.7200	0.7200	0.7200	+10.769%	1	2,745	-66.667%
2026-06-30	0.6500	0.6500	0.6500	0.6500	+6.557%	6	2,745	-63.077%
2026-06-29	0.5700	0.6800	0.5700	0.6100	+1.667%	9	2,743	-60.656%
2026-06-26	0.7400	0.7400	0.5700	0.6000	-14.286%	31	2,735	-60.000%
2026-06-25	0.8500	0.8500	0.7000	0.7000	-26.316%	4	2,734	-65.714%
2026-06-24	1.0800	1.1800	0.9000	0.9500	-11.215%	24	2,733	-74.737%
2026-06-23	1.2000	1.2000	1.0500	1.0700	-20.741%	16	2,732	-77.570%
2026-06-22	1.7700	1.8100	1.3500	1.3500	-21.053%	18	2,733	-82.222%
2026-06-18	1.8300	1.8300	1.7100	1.7100	-24.000%	42	2,729	-85.965%
2026-06-17	2.3600	2.3600	2.2500	2.2500	-32.229%	2	2,729	-89.333%
2026-06-15	2.9300	3.4500	2.9300	3.3200	+8.852%	27	2,729	-92.771%
2026-06-12	3.0500	3.0500	3.0500	3.0500	+68.508%	1	2,725	-92.131%
2026-06-11	2.1000	2.1000	1.8100	1.8100	-27.016%	7	2,724	-86.740%
2026-06-10	2.5000	2.5000	2.4800	2.4800	0.000%	6	2,723	-90.323%
2026-06-09	2.7500	2.7500	2.3800	2.4800	-17.333%	36	2,727	-90.323%
2026-06-08	3.0000	3.0000	3.0000	3.0000	-2.280%	1	2,732	-92.000%
2026-06-05	3.4000	3.4000	2.8400	3.0700	-26.024%	61	2,732	-92.182%
2026-06-04	4.0000	4.1500	4.0000	4.1500	+3.750%	15	2,740	-94.217%
2026-06-03	5.1200	5.1200	4.0000	4.0000	-20.792%	31	2,745	-94.000%
2026-06-02	5.4800	5.5500	4.9500	5.0500	-31.105%	35	2,763	-95.248%
2026-06-01	6.5000	7.4100	6.4100	7.3300	-10.610%	58	2,761	-96.726%
2026-05-29	6.8500	9.1000	6.5000	8.2000	+11.717%	26	2,751	-97.073%
2026-05-28	6.2200	7.3400	5.4000	7.3400	+4.113%	61	2,764	-96.730%
2026-05-27	7.7700	7.7700	6.9500	7.0500	-18.023%	39	2,752	-96.596%
2026-05-26	9.3000	10.6500	8.6000	8.6000	+1.176%	45	2,753	-97.209%
2026-05-22	8.7500	9.5000	8.4000	8.5000	-14.228%	140	2,711	-97.176%
2026-05-21	10.2500	10.2500	9.3100	9.9100	-13.676%	52	2,735	-97.578%
2026-05-20	11.2000	11.5500	10.7400	11.4800	+1.593%	40	2,735	-97.909%
2026-05-19	11.3000	11.8000	10.8000	11.3000	+0.444%	2,192	865	-97.876%
2026-05-18	12.1300	12.1300	10.5800	11.2500	-25.743%	33	865	-97.867%
2026-05-15	16.0000	16.0000	14.9100	15.1500	-32.697%	68	865	-98.416%
2026-05-14	15.9000	22.5100	15.2300	22.5100	+36.424%	363	869	-98.934%
2026-05-13	16.1000	16.5000	15.3000	16.5000	-8.789%	11	715	-98.545%
2026-05-12	20.2500	20.2500	17.4300	18.0900	-23.021%	84	715	-98.673%
2026-05-11	17.7000	23.6000	17.7000	23.5000	+33.144%	25	715	-98.979%
2026-05-08	16.3000	17.7000	16.3000	17.6500	+12.420%	8	743	-98.640%
2026-05-07	17.9000	17.9000	15.5000	15.7000	-15.364%	10	744	-98.471%
2026-05-06	20.0000	20.0000	17.9500	18.5500	-9.291%	25	746	-98.706%
2026-05-05	21.2700	21.6200	19.2000	20.4500	+5.685%	77	742	-98.826%
2026-05-04	17.9000	20.0000	17.9000	19.3500	+14.429%	121	766	-98.760%
2026-05-01	16.5000	17.1500	16.4500	16.9100	+42.101%	5	723	-98.581%
2026-04-30	11.8100	13.0000	11.8100	11.9000	+15.534%	13	723	-97.983%
2026-04-29	12.8600	12.8600	10.3000	10.3000	-21.613%	21	723	-97.670%
2026-04-28	13.1100	13.2900	12.2500	13.1400	-12.400%	8	720	-98.174%
2026-04-27	15.1200	16.9600	14.8500	15.0000	-3.351%	15	716	-98.400%
2026-04-24	17.7300	17.7900	15.0000	15.5200	-5.076%	41	711	-98.454%
2026-04-23	18.4300	19.5500	16.3500	16.3500	-16.025%	126	704	-98.532%
2026-04-22	16.8500	20.8000	16.8500	19.4700	+27.672%	326	678	-98.767%
2026-04-21	15.2600	15.8700	15.1000	15.2500	-2.494%	28	546	-98.426%
2026-04-20	14.0000	15.6400	13.7500	15.6400	+2.557%	114	546	-98.465%
2026-04-17	10.4800	16.5900	10.4800	15.2500	+111.806%	49	533	-98.426%
2026-04-16	6.4500	7.5200	6.4500	7.2000	+5.882%	24	518	-96.667%
2026-04-15	6.2100	6.8300	6.2100	6.8000	+7.937%	18	506	-96.471%
2026-04-14	5.9000	7.1000	5.9000	6.3000	+29.897%	41	499	-96.190%
2026-04-13	4.3500	4.8500	4.3500	4.8500	+7.778%	90	474	-95.052%
2026-04-10	4.5700	4.7200	4.5000	4.5000	-2.174%	26	459	-94.667%
2026-04-09	4.2000	4.8000	4.1500	4.6000	+0.656%	25	446	-94.783%
2026-04-08	5.0000	5.0000	4.4500	4.5700	+2.697%	60	427	-94.748%
2026-04-07	4.2500	4.4500	4.2500	4.4500	-11.706%	3	464	-94.607%
2026-04-06	4.8000	5.0400	4.8000	5.0400	+18.588%	15	463	-95.238%
2026-04-02	4.1600	4.4200	4.1600	4.2500	-9.574%	38	465	-94.353%
2026-04-01	5.3600	5.3600	4.7000	4.7000	-8.738%	30	465	-94.894%
2026-03-31	5.2500	5.2500	4.5000	5.1500	+3.000%	23	462	-95.340%
2026-03-30	6.0600	6.0600	5.0000	5.0000	-14.821%	59	446	-95.200%
2026-03-27	6.4100	6.4100	5.7500	5.8700	-18.245%	11	443	-95.911%
2026-03-26	7.4300	7.7000	7.0700	7.1800	-10.250%	28	451	-96.657%
2026-03-25	8.7500	8.8400	7.9500	8.0000	+8.108%	228	456	-97.000%
2026-03-24	8.0000	8.0000	7.4000	7.4000	-4.762%	10	341	-96.757%
2026-03-23	8.2500	8.2500	7.5000	7.7700	-2.875%	42	350	-96.911%
2026-03-20	8.2000	8.3500	7.6500	8.0000	-6.977%	41	345	-97.000%
2026-03-19	8.2000	8.6000	8.2000	8.6000	-7.027%	102	336	-97.209%
2026-03-18	9.7500	9.7500	9.2500	9.2500	-18.142%	5	276	-97.405%
2026-03-17	10.8800	11.3000	10.8800	11.3000	+7.109%	7	275	-97.876%
2026-03-16	11.1500	11.1500	10.5500	10.5500	+10.471%	2	275	-97.725%
2026-03-13	10.7800	10.7800	9.5500	9.5500	+7.063%	6	276	-97.487%
2026-03-12	8.6800	8.9500	8.5000	8.9200	-9.350%	8	273	-97.309%
2026-03-11	10.0000	10.0000	9.8400	9.8400	-1.992%	2	266	-97.561%
2026-03-10	10.0000	10.0400	10.0000	10.0400	-1.569%	6	265	-97.610%
2026-03-09	10.7000	10.7000	10.2000	10.2000	+3.448%	84	265	-97.647%
2026-03-06	10.0000	10.0000	9.7500	9.8600	-10.850%	6	257	-97.566%
2026-03-05	13.2300	13.2300	10.8500	11.0600	-17.586%	8	257	-97.830%
2026-03-04	12.5000	14.2700	12.5000	13.4200	+29.038%	43	258	-98.212%
2026-03-03	9.8400	10.7500	9.3200	10.4000	-9.170%	22	224	-97.692%
2026-03-02	10.9600	11.5000	10.9600	11.4500	+26.519%	18	208	-97.904%
2026-02-27	9.1100	9.1100	9.0500	9.0500	-12.136%	2	202	-97.348%
2026-02-26	10.7000	10.7000	10.3000	10.3000	-9.171%	3	202	-97.670%
2026-02-25	11.3500	11.8400	11.3400	11.3400	+37.455%	13	204	-97.884%
2026-02-24	7.7500	8.2500	7.7500	8.2500	-1.786%	4	204	-97.091%
2026-02-23	9.5400	9.5400	8.4000	8.4000	-18.526%	7	204	-97.143%
2026-02-20	10.0400	10.6000	9.9600	10.3100	+15.843%	8	203	-97.672%
2026-02-19	9.2000	9.2000	8.8000	8.9000	-1.330%	3	203	-97.303%
2026-02-18	10.2500	10.2500	9.0000	9.0200	-12.427%	220	204	-97.339%
2026-02-17	10.3000	10.3000	10.3000	10.3000	-14.167%	1	139	-97.670%
2026-02-13	11.8700	12.0700	11.7500	12.0000	+26.316%	13	149	-98.000%
2026-02-12	9.5500	9.5500	9.4100	9.5000	-2.062%	7	149	-97.474%
2026-02-11	10.9700	11.2300	9.7000	9.7000	-20.296%	17	148	-97.526%
2026-02-10	12.3500	12.3500	12.1700	12.1700	+3.663%	8	151	-98.028%
2026-02-09	11.3500	11.8400	11.3500	11.7400	-11.596%	19	150	-97.956%
2026-02-06	10.5500	13.2800	10.1900	13.2800	+55.322%	35	139	-98.193%
2026-02-05	9.2000	9.5000	8.5500	8.5500	-19.340%	44	152	-97.193%
2026-02-04	10.8200	10.8200	10.6000	10.6000	-5.526%	3	126	-97.736%
2026-02-03	11.4800	11.4800	11.2200	11.2200	-23.984%	11	126	-97.861%
2026-02-02	14.7600	14.7600	14.7600	14.7600	+2.358%	1	134	-98.374%
2026-01-29	14.6000	14.6000	14.4200	14.4200	-21.202%	3	135	-98.336%
2026-01-27	18.3000	18.3000	18.3000	18.3000	-9.000%	1	133	-98.689%
2026-01-26	20.0700	20.1500	20.0700	20.1100	-16.383%	3	134	-98.807%
2026-01-23	24.0500	24.0500	24.0500	24.0500	+12.911%	1	133	-99.002%
2026-01-21	21.3000	21.3000	21.3000	21.3000	-2.873%	1	132	-98.873%
2026-01-20	20.4500	21.9400	20.4500	21.9300	-17.308%	8	132	-98.906%
2026-01-15	30.2000	30.2000	26.0000	26.5200	-12.734%	9	129	-99.095%
2026-01-14	30.3900	30.3900	30.3900	30.3900	+44.714%	2	123	-99.210%
2026-01-09	21.0000	21.0000	21.0000	21.0000	+7.692%	10	123	-98.857%
2026-01-02	19.5000	19.5000	19.5000	19.5000	-0.510%	2	133	-98.769%
2025-12-31	19.6100	19.6100	19.5900	19.6000	-7.329%	40	133	-98.776%
2025-12-30	20.9600	21.3000	20.9000	21.1500	-3.645%	24	133	-98.865%
2025-12-23	21.9500	21.9500	21.9500	21.9500	-11.421%	1	122	-98.907%
2025-12-22	24.7800	24.7800	24.7800	24.7800	-6.526%	2	121	-99.031%
2025-12-19	26.5100	26.5100	26.5100	26.5100	+10.320%	1	121	-99.095%
2025-12-18	25.9600	26.1800	24.0300	24.0300	-10.168%	6	122	-99.001%
2025-12-16	26.7500	26.7500	26.7500	26.7500	-19.549%	4	118	-99.103%
2025-12-12	33.2500	33.2500	33.2500	33.2500	+3.583%	1	114	-99.278%
2025-12-11	32.1200	32.1200	32.1000	32.1000	-20.916%	2	114	-99.252%
2025-12-09	41.9500	42.1100	40.5900	40.5900	+14.338%	4	114	-99.409%
2025-12-05	36.8500	38.1600	35.5000	35.5000	-13.097%	14	113	-99.324%
2025-12-04	40.5000	40.8500	40.5000	40.8500	+8.069%	4	101	-99.412%
2025-12-03	41.0000	41.0000	37.8000	37.8000	-0.657%	60	103	-99.365%
2025-12-02	38.0500	38.0500	38.0500	38.0500	+17.185%	1	73	-99.369%
2025-12-01	27.7100	32.4700	27.3000	32.4700	-8.535%	43	73	-99.261%
2025-11-28	35.5000	35.5000	35.5000	35.5000	+8.397%	1	31	-99.324%
2025-11-21	36.0000	36.0000	32.7500	32.7500	-5.072%	13	32	-99.267%
2025-11-20	34.5000	34.5000	34.5000	34.5000	-25.727%	1	20	-99.304%
2025-11-19	46.4500	46.4500	46.4500	46.4500	-11.692%	10	19	-99.483%
2025-11-18	45.8000	52.6000	45.8000	52.6000	+25.238%	12	29	-99.544%
2025-11-17	45.0100	45.3000	42.0000	42.0000	-8.992%	6	29	-99.429%
2025-11-14	46.5500	46.5500	46.1500	46.1500	-11.978%	2	26	-99.480%
2025-11-13	59.4600	59.4600	52.4300	52.4300	-12.471%	5	27	-99.542%
2025-11-12	61.8000	61.8000	59.9000	59.9000	-13.012%	5	28	-99.599%
2025-11-11	68.8600	68.8600	68.8600	68.8600	-0.921%	1	28	-99.651%
2025-11-10	68.3000	69.5000	68.3000	69.5000	-2.579%	2	28	-99.655%
2025-11-07	62.8400	71.3400	62.8400	71.3400	+4.958%	7	28	-99.664%
2025-11-06	73.8300	73.8300	67.9700	67.9700	-10.648%	14	23	-99.647%
2025-11-04	77.2500	78.9500	75.4800	76.0700	-14.461%	24	31	-99.685%
2025-10-31	88.9300	88.9300	88.9300	88.9300	+2.124%	1	13	-99.730%
2025-10-30	87.7900	87.7900	87.0800	87.0800	-19.198%	2	13	-99.724%
2025-10-27	107.7700	107.7700	107.7700	107.7700	+2.055%	1	13	-99.777%
2025-10-17	105.6000	105.6000	105.6000	105.6000	-32.477%	1	13	-99.773%
2025-10-02	156.3900	156.3900	156.3900	156.3900	+17.595%	1	12	-99.847%
2025-09-29	135.0500	135.0500	132.9900	132.9900	+10.687%	2	12	-99.820%
2025-09-26	117.0000	120.1500	117.0000	120.1500	-11.622%	3	11	-99.800%
2025-09-24	135.9500	135.9500	135.9500	135.9500	-4.395%	2	9	-99.823%
2025-09-23	142.2000	142.2000	142.2000	142.2000	-0.573%	1	8	-99.831%
2025-09-22	143.0200	143.0200	143.0200	143.0200	-3.300%	2	8	-99.832%
2025-09-19	147.9000	147.9000	147.9000	147.9000	+6.864%	3	9	-99.838%
2025-09-12	138.4000	138.4000	138.4000	138.4000	+1.096%	1	6	-99.827%
2025-09-09	135.3000	136.9000	135.3000	136.9000	-29.999%	3	5	-99.825%
2025-08-13	195.5700	195.5700	195.5700	195.5700	-5.220%	1	3	-99.877%
2025-07-31	206.5000	206.5000	206.3400	206.3400	-0.053%	2	3	-99.884%
2025-07-30	204.0000	206.7000	204.0000	206.4500	-0.097%	3	3	-99.884%
2025-07-29	206.6500	206.6500	206.6500	206.6500	0.000%	1	1	-99.884%