Dark

MSTR20260918C240
MSTR Sep 18 2026 240.00 Call (MSTR260918C00240000)
option OPRA

EOD

Aug 20, 2026

0.2000+53.846%(+0.0700)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2100	0.2900	0.1700	0.2000	+53.846%	8	1,526	0.000%
2026-08-19	0.0900	0.1300	0.0900	0.1300	+30.000%	3	1,519	+53.846%
2026-08-17	0.0800	0.1000	0.0800	0.1000	+11.111%	4	1,521	+100.000%
2026-08-14	0.0900	0.0900	0.0900	0.0900	+80.000%	1	1,521	+122.222%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-54.545%	2	1,521	+300.000%
2026-08-10	0.1100	0.1100	0.1100	0.1100	-15.385%	1	1,523	+81.818%
2026-08-07	0.1400	0.1600	0.1300	0.1300	-45.833%	64	1,523	+53.846%
2026-08-06	0.0700	0.2400	0.0700	0.2400	+50.000%	64	1,564	-16.667%
2026-08-05	0.1600	0.2000	0.1500	0.1600	+6.667%	68	1,501	+25.000%
2026-08-04	0.1500	0.1700	0.1300	0.1500	+15.385%	65	1,530	+33.333%
2026-08-03	0.2000	0.2000	0.1300	0.1300	-35.000%	72	1,467	+53.846%
2026-07-31	0.2200	0.2200	0.2000	0.2000	-4.762%	72	1,493	0.000%
2026-07-30	0.1900	0.2500	0.1600	0.2100	-12.500%	80	1,477	-4.762%
2026-07-29	0.2300	0.2400	0.2300	0.2400	+33.333%	71	1,513	-16.667%
2026-07-28	0.1900	0.2400	0.1800	0.1800	-14.286%	93	1,473	+11.111%
2026-07-27	0.2900	0.3100	0.2100	0.2100	+5.000%	71	1,530	-4.762%
2026-07-24	0.2100	0.2100	0.2000	0.2000	-16.667%	15	1,526	0.000%
2026-07-23	0.2500	0.2500	0.2400	0.2400	-38.462%	15	1,534	-16.667%
2026-07-21	0.3900	0.3900	0.3600	0.3900	+30.000%	53	1,530	-48.718%
2026-07-20	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,530	-33.333%
2026-07-17	0.3100	0.3200	0.3000	0.3200	-17.949%	20	1,530	-37.500%
2026-07-16	0.3900	0.3900	0.3900	0.3900	-9.302%	5	1,542	-48.718%
2026-07-14	0.4300	0.4300	0.4300	0.4300	0.000%	1	1,542	-53.488%
2026-07-13	0.4300	0.4300	0.4300	0.4300	-4.444%	15	1,541	-53.488%
2026-07-10	0.4500	0.4500	0.4500	0.4500	-35.714%	5	1,541	-55.556%
2026-07-08	0.7000	0.7000	0.7000	0.7000	-5.405%	430	1,545	-71.429%
2026-07-07	0.8200	0.8200	0.7300	0.7400	+2.778%	25	1,632	-72.973%
2026-07-06	0.7200	0.7200	0.7200	0.7200	-10.000%	4	1,631	-72.222%
2026-07-02	0.8000	0.8000	0.8000	0.8000	+9.589%	2	1,633	-75.000%
2026-07-01	0.7000	0.7300	0.7000	0.7300	+32.727%	3	1,633	-72.603%
2026-06-30	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,633	-63.636%
2026-06-29	0.4700	0.5000	0.4700	0.5000	-16.667%	2	1,633	-60.000%
2026-06-26	0.5500	0.6000	0.5500	0.6000	+1.695%	4	1,633	-66.667%
2026-06-25	0.7800	0.8000	0.5900	0.5900	-30.588%	201	1,631	-66.102%
2026-06-24	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,745	-76.471%
2026-06-23	1.1300	1.1300	0.9000	0.9500	-12.844%	119	1,746	-78.947%
2026-06-22	1.6000	1.6000	1.0900	1.0900	-24.828%	2	1,747	-81.651%
2026-06-18	1.5300	1.5300	1.4500	1.4500	-29.268%	3	1,746	-86.207%
2026-06-17	1.8800	2.0500	1.8800	2.0500	+2.500%	11	1,746	-90.244%
2026-06-16	2.0600	2.0600	1.9500	2.0000	-26.471%	3	1,746	-90.000%
2026-06-15	2.8500	2.8500	2.7200	2.7200	+4.615%	11	1,745	-92.647%
2026-06-12	2.6000	2.6000	2.6000	2.6000	+32.653%	1	1,736	-92.308%
2026-06-11	1.9000	2.0100	1.7200	1.9600	-1.508%	609	1,735	-89.796%
2026-06-10	2.3000	2.3000	1.9900	1.9900	-9.545%	28	1,265	-89.950%
2026-06-09	2.2200	2.2200	2.1600	2.2000	-29.487%	4	1,273	-90.909%
2026-06-08	3.2000	3.2000	3.1200	3.1200	+13.869%	4	1,274	-93.590%
2026-06-05	2.9400	2.9400	2.5800	2.7400	-24.309%	64	1,278	-92.701%
2026-06-04	3.7000	3.7000	3.3500	3.6200	-5.483%	42	1,219	-94.475%
2026-06-03	4.5000	4.5000	3.8300	3.8300	-12.955%	10	1,215	-94.778%
2026-06-02	4.9000	4.9000	4.4000	4.4000	-34.426%	38	1,221	-95.455%
2026-06-01	5.4000	6.7100	5.4000	6.7100	-10.533%	324	959	-97.019%
2026-05-29	5.7100	8.0300	5.7100	7.5000	+20.385%	42	959	-97.333%
2026-05-28	5.1500	6.2500	4.6800	6.2300	+3.488%	24	951	-96.790%
2026-05-27	6.8900	6.8900	6.0200	6.0200	-16.966%	4	933	-96.678%
2026-05-26	8.1900	8.1900	7.2500	7.2500	+0.277%	11	930	-97.241%
2026-05-22	7.5200	8.0000	7.2200	7.2300	-15.930%	37	941	-97.234%
2026-05-21	8.3200	9.2500	8.1700	8.6000	-12.867%	65	935	-97.674%
2026-05-20	9.4500	10.1000	9.3900	9.8700	+0.920%	30	935	-97.974%
2026-05-19	11.0500	11.0500	9.7800	9.7800	+2.947%	19	926	-97.955%
2026-05-18	10.5400	10.5400	9.2800	9.5000	-25.955%	591	926	-97.895%
2026-05-15	12.6900	12.8300	12.6900	12.8300	-32.296%	11	926	-98.441%
2026-05-14	13.4000	19.6000	13.4000	18.9500	+35.164%	38	1,113	-98.945%
2026-05-13	14.6100	14.6100	13.9200	14.0200	-10.701%	137	1,134	-98.573%
2026-05-12	18.3100	18.3100	15.6500	15.7000	-27.816%	9	1,134	-98.726%
2026-05-11	17.5500	21.7500	17.4500	21.7500	+32.219%	49	1,134	-99.080%
2026-05-08	13.6100	16.4500	13.6100	16.4500	+17.500%	17	1,135	-98.784%
2026-05-07	15.6300	15.6300	13.2500	14.0000	-9.794%	127	1,143	-98.571%
2026-05-06	17.2800	17.2800	15.5200	15.5200	-10.289%	20	1,110	-98.711%
2026-05-05	18.4200	18.4200	17.2500	17.3000	+1.765%	176	1,122	-98.844%
2026-05-04	16.5500	17.3000	15.1500	17.0000	+11.475%	335	1,061	-98.824%
2026-05-01	12.8000	15.2500	12.8000	15.2500	+39.397%	209	776	-98.689%
2026-04-30	10.2000	11.1500	10.2000	10.9400	+13.368%	9	776	-98.172%
2026-04-29	10.5000	10.5200	9.6500	9.6500	-16.450%	155	774	-97.927%
2026-04-28	11.4500	11.6000	11.2000	11.5500	-12.500%	26	787	-98.268%
2026-04-27	14.9000	14.9000	12.9000	13.2000	-2.222%	82	789	-98.485%
2026-04-24	15.2300	15.2300	13.5000	13.5000	-11.591%	9	841	-98.519%
2026-04-23	15.7500	17.2000	15.2500	15.2700	-15.402%	61	838	-98.690%
2026-04-22	16.8500	19.5000	16.8500	18.0500	+36.329%	245	840	-98.892%
2026-04-21	13.9300	14.8100	13.2400	13.2400	-4.404%	25	756	-98.489%
2026-04-20	12.3200	13.8500	11.2100	13.8500	+9.055%	48	756	-98.556%
2026-04-17	9.0000	16.0000	9.0000	12.7000	+101.587%	193	776	-98.425%
2026-04-16	5.7500	6.3700	5.7500	6.3000	-0.787%	12	799	-96.825%
2026-04-15	5.1500	6.3500	5.1000	6.3500	+23.301%	43	799	-96.850%
2026-04-14	5.7500	6.0000	5.1500	5.1500	+30.380%	16	781	-96.117%
2026-04-13	3.8900	4.1000	3.8900	3.9500	-3.659%	6	770	-94.937%
2026-04-10	4.4500	4.4500	3.9500	4.1000	+5.128%	13	770	-95.122%
2026-04-09	3.9500	4.2500	3.8700	3.9000	-2.500%	23	760	-94.872%
2026-04-08	4.3500	4.3500	4.0000	4.0000	+8.108%	13	760	-95.000%
2026-04-07	4.1500	4.1500	3.7000	3.7000	-13.953%	35	762	-94.595%
2026-04-06	4.3700	4.4000	4.2500	4.3000	+19.777%	31	737	-95.349%
2026-04-02	3.6000	3.6000	3.5900	3.5900	-14.524%	2	738	-94.429%
2026-04-01	4.3200	4.3200	4.2000	4.2000	+5.000%	12	738	-95.238%
2026-03-31	4.2000	4.3000	3.8800	4.0000	-15.789%	23	737	-95.000%
2026-03-30	5.0900	5.0900	4.7500	4.7500	-5.941%	3	735	-95.789%
2026-03-27	5.0400	5.0500	5.0000	5.0500	-17.213%	4	734	-96.040%
2026-03-26	6.5500	6.5500	6.1000	6.1000	-17.007%	15	736	-96.721%
2026-03-25	7.7500	7.7500	7.3500	7.3500	+8.889%	2	734	-97.279%
2026-03-24	7.0000	7.0000	6.6000	6.7500	-2.174%	6	735	-97.037%
2026-03-23	7.1500	7.1500	6.6500	6.9000	-0.433%	11	729	-97.101%
2026-03-20	7.2700	7.2700	6.9300	6.9300	-5.198%	12	730	-97.114%
2026-03-19	6.6300	7.3100	6.6300	7.3100	-11.928%	3	734	-97.264%
2026-03-18	9.1500	9.1500	8.3000	8.3000	-19.024%	30	734	-97.590%
2026-03-17	10.0100	10.2500	10.0100	10.2500	+5.670%	3	719	-98.049%
2026-03-16	9.4500	9.7000	9.4500	9.7000	+7.182%	2	720	-97.938%
2026-03-13	9.5000	9.5000	8.4500	9.0500	+14.268%	9	721	-97.790%
2026-03-12	8.1000	8.1000	7.8500	7.9200	-11.011%	4	712	-97.475%
2026-03-11	8.7000	8.9000	8.7000	8.9000	+1.831%	5	712	-97.753%
2026-03-10	8.8500	8.8500	8.4500	8.7400	-4.061%	295	707	-97.712%
2026-03-09	9.1100	9.1100	9.1100	9.1100	+5.930%	2	510	-97.805%
2026-03-06	8.7300	8.8000	8.6000	8.6000	-11.614%	12	510	-97.674%
2026-03-05	10.7800	10.7800	9.6800	9.7300	-19.918%	8	508	-97.945%
2026-03-04	11.8600	12.6600	11.8500	12.1500	+32.787%	32	512	-98.354%
2026-03-03	8.7300	9.4400	8.3900	9.1500	-10.294%	213	525	-97.814%
2026-03-02	9.9000	10.6500	9.9000	10.2000	+22.156%	6	327	-98.039%
2026-02-27	8.6500	8.6500	8.2000	8.3500	-16.500%	20	326	-97.605%
2026-02-25	9.0500	10.0000	8.9000	10.0000	+36.799%	35	313	-98.000%
2026-02-24	7.2400	7.3100	7.2100	7.3100	-22.481%	4	313	-97.264%
2026-02-20	9.1100	9.4300	9.0300	9.4300	+9.651%	5	313	-97.879%
2026-02-19	7.9600	8.6000	7.9600	8.6000	+7.098%	21	314	-97.674%
2026-02-18	8.3000	8.3000	8.0300	8.0300	-17.302%	4	294	-97.509%
2026-02-17	9.9700	9.9700	9.7100	9.7100	+16.988%	5	295	-97.940%
2026-02-12	8.2000	8.3000	8.2000	8.3000	-8.791%	2	294	-97.590%
2026-02-11	9.3000	9.3000	9.1000	9.1000	-14.714%	7	292	-97.802%
2026-02-10	11.3700	12.1200	10.6700	10.6700	-4.305%	9	299	-98.126%
2026-02-09	10.5000	11.1500	10.5000	11.1500	-1.327%	9	291	-98.206%
2026-02-06	10.6500	11.6500	9.2800	11.3000	+52.086%	75	284	-98.230%
2026-02-05	9.0500	9.0500	7.4300	7.4300	-24.569%	16	304	-97.308%
2026-02-04	10.4000	10.7800	9.8500	9.8500	-7.250%	42	303	-97.970%
2026-02-03	12.1000	12.1000	10.6200	10.6200	-16.771%	3	278	-98.117%
2026-02-02	13.7900	13.7900	12.7600	12.7600	-13.492%	2	279	-98.433%
2026-01-30	12.7500	14.7500	12.7500	14.7500	+20.902%	5	278	-98.644%
2026-01-29	15.9400	15.9400	12.2000	12.2000	-34.054%	8	273	-98.361%
2026-01-28	18.9000	18.9000	18.5000	18.5000	+1.370%	3	268	-98.919%
2026-01-27	18.2500	18.2500	18.2500	18.2500	+1.389%	1	267	-98.904%
2026-01-26	18.3000	18.4000	18.0000	18.0000	-7.692%	233	266	-98.889%
2026-01-22	19.5400	19.5400	19.5000	19.5000	-2.840%	6	38	-98.974%
2026-01-21	18.5300	20.0700	18.5300	20.0700	+3.188%	3	36	-99.003%
2026-01-20	19.4500	19.9000	19.4500	19.4500	-25.048%	4	36	-98.972%
2026-01-15	26.0000	26.0700	25.8000	25.9500	+8.577%	5	36	-99.229%
2026-01-13	22.2000	23.9000	22.0300	23.9000	+20.101%	5	36	-99.163%
2026-01-12	19.0000	19.9000	19.0000	19.9000	+4.188%	4	38	-98.995%
2026-01-09	20.0000	20.0000	19.1000	19.1000	-12.305%	7	37	-98.953%
2026-01-08	18.5000	21.7800	18.5000	21.7800	+7.556%	5	35	-99.082%
2026-01-07	22.0000	22.0000	20.2500	20.2500	+4.651%	4	35	-99.012%
2026-01-06	18.1500	19.3500	18.1500	19.3500	-4.444%	6	35	-98.966%
2026-01-02	18.9500	20.2500	18.9500	20.2500	+14.991%	4	33	-99.012%
2025-12-31	17.5000	17.6100	17.5000	17.6100	-8.756%	3	33	-98.864%
2025-12-30	19.3000	19.3000	19.3000	19.3000	-0.771%	10	33	-98.964%
2025-12-24	19.4500	19.4500	19.4500	19.4500	-21.095%	1	28	-98.972%
2025-12-22	24.6200	24.6500	24.6200	24.6500	+11.741%	4	28	-99.189%
2025-12-18	23.9600	24.4500	22.0600	22.0600	-7.814%	8	28	-99.093%
2025-12-17	25.6500	25.6500	23.9300	23.9300	-17.340%	6	36	-99.164%
2025-12-11	28.9500	28.9500	28.9500	28.9500	-17.756%	1	31	-99.309%
2025-12-10	35.2000	35.2000	35.2000	35.2000	-11.089%	2	32	-99.432%
2025-12-09	41.0700	41.0700	39.5900	39.5900	+20.152%	4	34	-99.495%
2025-12-08	36.1500	36.1500	32.9500	32.9500	-10.874%	7	38	-99.393%
2025-12-02	35.0000	36.9700	33.6000	36.9700	+44.980%	4	32	-99.459%
2025-12-01	26.8000	26.8000	25.5000	25.5000	-16.118%	3	33	-99.216%
2025-11-25	30.4000	30.4000	30.4000	30.4000	-1.935%	1	31	-99.342%
2025-11-24	29.8600	31.0000	29.8600	31.0000	+3.368%	3	31	-99.355%
2025-11-21	30.6000	30.6000	29.8500	29.9900	-7.609%	6	33	-99.333%
2025-11-20	32.5000	32.5000	32.4600	32.4600	-12.009%	2	30	-99.384%
2025-11-19	38.6600	38.9000	36.8900	36.8900	-23.146%	19	28	-99.458%
2025-11-18	48.0000	48.0000	48.0000	48.0000	+20.452%	1	32	-99.583%
2025-11-17	43.6000	43.6000	39.1500	39.8500	-7.153%	8	33	-99.498%
2025-11-14	41.0000	46.7200	41.0000	42.9200	-16.950%	58	32	-99.534%
2025-11-13	52.0000	52.0000	51.3500	51.6800	-4.420%	3	37	-99.613%
2025-11-12	61.2000	61.2000	54.0700	54.0700	-22.201%	4	38	-99.630%
2025-11-10	69.5000	69.5000	69.5000	69.5000	+8.171%	1	36	-99.712%
2025-11-07	60.8800	64.2500	60.8800	64.2500	+0.516%	4	36	-99.689%
2025-11-06	72.1000	72.6600	63.9200	63.9200	-13.622%	12	35	-99.687%
2025-11-05	74.0000	74.0000	74.0000	74.0000	-0.564%	2	35	-99.730%
2025-11-04	73.1000	76.2200	73.0000	74.4200	-8.911%	8	35	-99.731%
2025-11-03	79.5000	81.7000	79.5000	81.7000	-7.985%	5	36	-99.755%
2025-10-31	89.2000	89.2000	88.1400	88.7900	+7.624%	6	36	-99.775%
2025-10-30	84.7500	84.7500	82.5000	82.5000	-17.582%	3	35	-99.758%
2025-10-28	100.0500	100.1000	100.0500	100.1000	+2.667%	10	32	-99.800%
2025-10-23	97.5000	97.5000	97.5000	97.5000	-5.797%	4	28	-99.795%
2025-10-16	103.5000	103.5000	103.5000	103.5000	-7.959%	1	24	-99.807%
2025-10-14	112.4500	112.4500	112.4500	112.4500	-2.430%	1	23	-99.822%
2025-10-10	125.4000	125.4000	115.2500	115.2500	-27.158%	5	23	-99.826%
2025-10-06	158.2200	158.2200	158.2200	158.2200	+10.373%	1	25	-99.874%
2025-10-02	143.3500	143.3500	143.3500	143.3500	+14.360%	2	25	-99.860%
2025-09-29	125.3500	125.3500	125.3500	125.3500	+8.284%	2	27	-99.840%
2025-09-26	115.7600	115.7600	115.7600	115.7600	-15.194%	1	25	-99.827%
2025-09-23	135.8000	136.5000	135.8000	136.5000	-1.940%	7	24	-99.853%
2025-09-22	139.2400	139.2400	139.2000	139.2000	-1.277%	4	17	-99.856%
2025-09-19	141.0000	141.0000	141.0000	141.0000	-8.885%	1	17	-99.858%
2025-09-18	148.2000	154.7500	148.2000	154.7500	+14.494%	4	16	-99.871%
2025-09-17	135.1600	135.1600	135.1600	135.1600	+7.611%	1	20	-99.852%
2025-09-15	125.6000	125.6000	125.6000	125.6000	-7.817%	1	19	-99.841%
2025-09-12	132.1200	136.2500	132.1200	136.2500	+5.883%	7	18	-99.853%
2025-09-11	129.5000	129.7000	128.6800	128.6800	-7.524%	3	11	-99.845%
2025-09-10	139.1500	139.1500	139.1500	139.1500	+7.801%	1	8	-99.856%
2025-09-09	129.1100	129.1100	129.0800	129.0800	-0.784%	2	8	-99.845%
2025-09-08	130.1000	130.1000	130.1000	130.1000	+1.245%	1	6	-99.846%
2025-09-05	128.5000	128.5000	128.5000	128.5000	-1.646%	1	5	-99.844%
2025-09-04	131.2500	131.2500	130.6500	130.6500	-8.316%	2	5	-99.847%
2025-08-28	142.5000	142.5000	142.5000	142.5000	-10.608%	1	3	-99.860%
2025-08-22	159.3100	159.4100	159.3100	159.4100	+13.161%	2	2	-99.875%
2025-08-21	140.8700	140.8700	140.8700	140.8700	-0.880%	2	2	-99.858%
2025-08-19	142.1200	142.1200	142.1200	142.1200	-24.657%	1	2	-99.859%
2025-08-07	188.6300	188.6300	188.6300	188.6300	+7.164%	1	1	-99.894%
2025-08-06	176.0200	176.0200	176.0200	176.0200	0.000%	1	1	-99.886%