Dark

MSTR20260918C260
MSTR Sep 18 2026 260.00 Call (MSTR260918C00260000)
option OPRA

EOD

Aug 20, 2026

0.1600+60.000%(+0.0600)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1400	0.1700	0.1100	0.1600	+60.000%	35	3,678	0.000%
2026-08-19	0.0500	0.1300	0.0500	0.1000	+900.000%	265	3,711	+60.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	-80.000%	5	3,463	+1,500.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	-50.000%	2	3,468	+220.000%
2026-08-13	0.1000	0.1000	0.1000	0.1000	+150.000%	18	3,468	+60.000%
2026-08-12	0.0400	0.0400	0.0300	0.0400	-66.667%	18	3,486	+300.000%
2026-08-11	0.0800	0.1200	0.0800	0.1200	+33.333%	74	3,469	+33.333%
2026-08-10	0.0600	0.0900	0.0600	0.0900	-25.000%	63	3,528	+77.778%
2026-08-07	0.1200	0.1200	0.1100	0.1200	+20.000%	53	3,465	+33.333%
2026-08-06	0.0700	0.1000	0.0700	0.1000	-33.333%	71	3,532	+60.000%
2026-08-04	0.1300	0.1600	0.0800	0.1500	-6.250%	13	3,462	+6.667%
2026-08-03	0.2400	0.2400	0.1400	0.1600	+77.778%	71	3,460	0.000%
2026-07-31	0.1400	0.2300	0.0800	0.0900	-55.000%	87	3,477	+77.778%
2026-07-30	0.1500	0.2400	0.1500	0.2000	+66.667%	81	3,389	-20.000%
2026-07-29	0.1100	0.2400	0.0900	0.1200	-52.000%	66	3,444	+33.333%
2026-07-28	0.1900	0.2700	0.0100	0.2500	+31.579%	69	3,393	-36.000%
2026-07-27	0.2200	0.2200	0.1800	0.1900	-24.000%	70	3,444	-15.789%
2026-07-24	0.2500	0.2500	0.2300	0.2500	+25.000%	25	3,391	-36.000%
2026-07-23	0.2000	0.2000	0.1700	0.2000	+5.263%	28	3,414	-20.000%
2026-07-21	0.2400	0.3300	0.1900	0.1900	-38.710%	17	3,406	-15.789%
2026-07-20	0.2500	0.3100	0.2500	0.3100	+19.231%	5	3,400	-48.387%
2026-07-17	0.2600	0.2600	0.2600	0.2600	-31.579%	1	3,398	-38.462%
2026-07-15	0.4000	0.4000	0.3800	0.3800	+90.000%	11	3,399	-57.895%
2026-07-10	0.4900	0.4900	0.2000	0.2000	-58.333%	4	3,405	-20.000%
2026-07-09	0.4300	0.4800	0.4000	0.4800	0.000%	3	3,403	-66.667%
2026-07-08	0.5300	0.5300	0.4800	0.4800	-32.394%	12	3,401	-66.667%
2026-07-06	0.7100	0.7100	0.7100	0.7100	+16.393%	10	3,400	-77.465%
2026-07-02	0.8000	0.8000	0.6100	0.6100	+22.000%	3	3,398	-73.770%
2026-07-01	0.5000	0.5000	0.5000	0.5000	+13.636%	5	3,398	-68.000%
2026-06-30	0.4200	0.4400	0.4200	0.4400	+10.000%	14	3,398	-63.636%
2026-06-29	0.5000	0.5000	0.4000	0.4000	+2.564%	9	3,398	-60.000%
2026-06-26	0.5500	0.5500	0.3900	0.3900	-35.000%	4	3,391	-58.974%
2026-06-25	0.6000	0.6000	0.6000	0.6000	-7.692%	5	3,388	-73.333%
2026-06-24	0.7500	0.7500	0.6300	0.6500	-32.990%	42	3,383	-75.385%
2026-06-23	0.9700	0.9700	0.9700	0.9700	-11.818%	3	3,392	-83.505%
2026-06-22	1.3100	1.3100	1.1000	1.1000	-15.385%	58	3,389	-85.455%
2026-06-18	1.2600	1.3000	1.2400	1.3000	-7.143%	3	3,426	-87.692%
2026-06-17	1.4000	1.4000	1.4000	1.4000	-37.500%	42	3,426	-88.571%
2026-06-16	2.2400	2.2400	2.2400	2.2400	+1.357%	1	3,426	-92.857%
2026-06-15	2.2900	2.4500	2.2000	2.2100	+24.157%	1,221	3,427	-92.760%
2026-06-12	1.6000	1.8000	1.6000	1.7800	+29.927%	15	3,509	-91.011%
2026-06-11	1.5000	1.5000	1.3000	1.3700	-8.667%	4	3,496	-88.321%
2026-06-10	1.9100	1.9100	1.5000	1.5000	-14.773%	3	3,495	-89.333%
2026-06-09	2.1200	2.1200	1.7600	1.7600	-29.600%	6	3,493	-90.909%
2026-06-08	2.4900	2.5000	2.3000	2.5000	+21.359%	7	3,490	-93.600%
2026-06-05	2.5800	2.5800	2.0600	2.0600	-28.223%	1,379	3,489	-92.233%
2026-06-04	2.9000	2.9000	2.7300	2.8700	-0.692%	5	3,214	-94.425%
2026-06-03	3.3000	3.3000	2.8900	2.8900	-16.715%	105	3,211	-94.464%
2026-06-02	3.8000	3.9700	3.4500	3.4700	-30.321%	98	3,270	-95.389%
2026-06-01	4.3500	5.2000	4.3500	4.9800	-17.000%	65	3,241	-96.787%
2026-05-29	4.6700	6.3500	4.6700	6.0000	+33.333%	67	3,223	-97.333%
2026-05-28	4.1500	4.5000	3.7800	4.5000	-5.063%	18	3,168	-96.444%
2026-05-27	5.0000	5.0000	4.7200	4.7400	-21.000%	35	3,159	-96.624%
2026-05-26	5.8000	6.3000	5.8000	6.0000	+4.712%	6	3,177	-97.333%
2026-05-22	6.5600	6.5600	5.7300	5.7300	-18.143%	4	3,175	-97.208%
2026-05-21	6.9800	7.3200	6.5000	7.0000	-4.110%	307	3,175	-97.714%
2026-05-20	7.0000	7.7800	7.0000	7.3000	-8.407%	15	3,175	-97.808%
2026-05-19	7.9000	8.0600	7.9000	7.9700	+1.399%	15	3,182	-97.992%
2026-05-18	7.9000	8.7000	7.5800	7.8600	-25.498%	347	3,182	-97.964%
2026-05-15	12.5000	12.5000	10.1900	10.5500	-26.069%	78	3,182	-98.483%
2026-05-14	9.8500	15.9600	9.8500	14.2700	+28.674%	33	3,140	-98.879%
2026-05-13	11.6300	11.6300	11.0900	11.0900	-11.633%	7	3,142	-98.557%
2026-05-12	13.9200	14.6600	11.6000	12.5500	-27.246%	24	3,142	-98.725%
2026-05-11	13.4500	17.2500	13.0000	17.2500	+35.294%	62	3,142	-99.072%
2026-05-08	11.6500	13.2500	11.6500	12.7500	+17.837%	87	3,151	-98.745%
2026-05-07	12.3000	12.3000	10.8200	10.8200	-13.785%	7	3,141	-98.521%
2026-05-06	14.0000	14.0000	12.4500	12.5500	-12.726%	49	3,140	-98.725%
2026-05-05	14.6500	14.6500	13.9500	14.3800	+13.228%	26	3,125	-98.887%
2026-05-04	13.7500	13.7500	12.5900	12.7000	+7.173%	32	3,112	-98.740%
2026-05-01	10.4000	11.8500	10.4000	11.8500	+37.471%	12	3,109	-98.650%
2026-04-30	8.3000	8.6200	8.3000	8.6200	+15.705%	5	3,109	-98.144%
2026-04-29	9.0000	9.0000	7.3900	7.4500	-17.680%	64	3,109	-97.852%
2026-04-28	8.5000	9.1000	8.5000	9.0500	-13.397%	9	3,107	-98.232%
2026-04-27	11.0000	11.1000	10.4500	10.4500	-3.241%	16	3,107	-98.469%
2026-04-24	10.8500	10.8500	10.8000	10.8000	-15.888%	4	3,102	-98.519%
2026-04-23	12.7500	13.7000	12.5000	12.8400	-9.450%	18	3,102	-98.754%
2026-04-22	15.0000	15.0000	13.6000	14.1800	+43.232%	21	3,102	-98.872%
2026-04-21	11.0000	11.5500	9.8500	9.9000	-11.370%	29	3,129	-98.384%
2026-04-20	9.8000	11.2500	9.0500	11.1700	+9.189%	516	3,129	-98.568%
2026-04-17	7.3000	12.5000	7.3000	10.2300	+106.667%	115	3,111	-98.436%
2026-04-16	4.4500	4.9500	4.4500	4.9500	+23.750%	4	3,096	-96.768%
2026-04-15	3.9500	4.0000	3.9500	4.0000	-6.760%	6	3,093	-96.000%
2026-04-14	4.5000	4.5000	4.2900	4.2900	+43.000%	6	3,089	-96.270%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-4.762%	2	3,086	-94.667%
2026-04-09	3.1700	3.1700	3.1500	3.1500	+3.279%	6	3,086	-94.921%
2026-04-08	3.6500	3.6500	3.0000	3.0500	+1.667%	12	3,082	-94.754%
2026-04-07	2.8800	3.0000	2.8800	3.0000	-11.243%	15	3,075	-94.667%
2026-04-06	3.3800	3.3800	3.3800	3.3800	+7.302%	1	3,085	-95.266%
2026-04-02	2.8500	3.1500	2.8500	3.1500	-4.545%	3	3,085	-94.921%
2026-04-01	3.5000	3.5000	3.3000	3.3000	0.000%	3	3,085	-95.152%
2026-03-31	3.3100	3.3100	3.1200	3.3000	-17.500%	14	3,083	-95.152%
2026-03-30	3.9500	4.0000	3.9500	4.0000	-2.439%	2	3,083	-96.000%
2026-03-27	4.1500	4.1500	4.0500	4.1000	-16.327%	3	3,083	-96.098%
2026-03-26	4.9000	4.9000	4.9000	4.9000	-7.547%	2	3,080	-96.735%
2026-03-24	5.3000	5.3000	5.3000	5.3000	+2.713%	1	3,078	-96.981%
2026-03-23	5.5500	5.5500	5.1000	5.1600	-8.673%	7	3,077	-96.899%
2026-03-19	5.9500	5.9500	5.6500	5.6500	-15.165%	7	3,058	-97.168%
2026-03-18	6.9000	7.0000	6.5000	6.6600	-15.159%	504	3,056	-97.598%
2026-03-17	7.6500	7.8500	7.6500	7.8500	-2.363%	4	2,625	-97.962%
2026-03-16	7.9000	8.0500	7.7000	8.0400	+18.584%	340	2,625	-98.010%
2026-03-13	8.0000	8.0000	6.7500	6.7800	+2.727%	20	2,428	-97.640%
2026-03-12	6.6000	6.6000	6.6000	6.6000	-4.348%	2	2,429	-97.576%
2026-03-11	7.0900	7.0900	6.9000	6.9000	-6.122%	4	2,431	-97.681%
2026-03-10	7.0000	7.5000	7.0000	7.3500	+5.000%	6	2,430	-97.823%
2026-03-09	7.2500	7.5500	7.0000	7.0000	+2.339%	15	2,431	-97.714%
2026-03-06	7.1200	7.1700	6.7200	6.8400	-12.308%	606	2,432	-97.661%
2026-03-05	9.1000	9.1000	7.8000	7.8000	-20.812%	36	1,932	-97.949%
2026-03-04	9.8000	10.3000	9.7000	9.8500	+27.426%	40	1,918	-98.376%
2026-03-03	7.7300	7.7300	7.7300	7.7300	-5.732%	10	1,918	-97.930%
2026-03-02	8.2000	8.2000	8.2000	8.2000	+21.481%	1	1,928	-98.049%
2026-02-27	6.7500	6.7500	6.7500	6.7500	-17.279%	1	1,928	-97.630%
2026-02-25	7.9700	8.1600	7.9700	8.1600	+41.913%	10	1,938	-98.039%
2026-02-24	5.7500	5.7500	5.7500	5.7500	-7.407%	1	1,938	-97.217%
2026-02-23	6.2100	6.2100	6.2100	6.2100	-8.000%	1	1,938	-97.424%
2026-02-19	6.7500	6.7500	6.6000	6.7500	+3.053%	4	1,938	-97.630%
2026-02-18	7.5500	7.5500	6.5500	6.5500	-16.240%	303	1,938	-97.557%
2026-02-17	7.8200	7.8200	7.8200	7.8200	-8.538%	1	1,694	-97.954%
2026-02-13	7.7500	8.5500	7.7500	8.5500	+18.750%	553	1,362	-98.129%
2026-02-12	7.2000	7.2000	7.2000	7.2000	-7.336%	1	1,362	-97.778%
2026-02-11	8.3400	8.3400	7.7700	7.7700	-14.615%	100	1,361	-97.941%
2026-02-10	9.5200	9.5200	9.1000	9.1000	-6.667%	11	1,261	-98.242%
2026-02-09	8.5300	9.7500	8.5300	9.7500	+1.563%	23	1,250	-98.359%
2026-02-06	7.7500	9.6000	7.7100	9.6000	+48.837%	7	1,248	-98.333%
2026-02-05	7.2000	7.2000	6.1000	6.4500	-25.862%	5	1,249	-97.519%
2026-02-04	9.0000	9.0000	8.1800	8.7000	-11.495%	13	1,249	-98.161%
2026-02-03	9.2500	10.0200	9.2500	9.8300	-10.636%	1,101	1,249	-98.372%
2026-02-02	11.0000	11.0000	11.0000	11.0000	+3.286%	1	158	-98.545%
2026-01-30	10.6500	10.6500	10.6500	10.6500	-3.182%	1	157	-98.498%
2026-01-29	11.0000	11.0000	11.0000	11.0000	-31.250%	2	156	-98.545%
2026-01-22	16.0000	16.0000	16.0000	16.0000	-4.762%	1	156	-99.000%
2026-01-21	16.8000	16.8000	16.8000	16.8000	-16.084%	1	155	-99.048%
2026-01-15	21.6700	22.1500	20.0200	20.0200	-21.797%	9	155	-99.201%
2026-01-14	23.2500	25.6000	23.2500	25.6000	+25.490%	10	154	-99.375%
2026-01-13	19.5800	20.4000	19.5800	20.4000	+27.103%	3	154	-99.216%
2026-01-12	16.0500	16.0500	16.0500	16.0500	+6.291%	4	153	-99.003%
2026-01-09	17.0000	17.0000	15.1000	15.1000	-10.012%	6	151	-98.940%
2026-01-08	16.7800	16.7800	16.7800	16.7800	-5.465%	10	150	-99.046%
2026-01-07	17.7500	17.7500	17.7500	17.7500	+18.333%	10	160	-99.099%
2025-12-31	15.1000	15.1100	14.6000	15.0000	-6.250%	54	141	-98.933%
2025-12-30	16.0000	16.0000	16.0000	16.0000	-2.081%	2	141	-99.000%
2025-12-24	16.3400	16.3400	16.3400	16.3400	-2.564%	1	141	-99.021%
2025-12-23	17.5100	17.5100	16.7700	16.7700	-17.794%	2	141	-99.046%
2025-12-22	20.4000	20.4000	20.4000	20.4000	+0.493%	1	140	-99.216%
2025-12-19	20.0000	20.3000	20.0000	20.3000	-2.638%	32	140	-99.212%
2025-12-18	20.8500	20.8500	20.8500	20.8500	-17.913%	5	113	-99.233%
2025-12-15	25.4000	25.4000	25.4000	25.4000	-8.666%	1	108	-99.370%
2025-12-12	28.0000	28.0000	27.8100	27.8100	+1.496%	2	108	-99.425%
2025-12-11	25.4500	27.4000	25.4500	27.4000	-22.839%	4	108	-99.416%
2025-12-09	35.5100	35.5100	35.5100	35.5100	+24.728%	20	110	-99.549%
2025-12-08	30.6300	30.6300	28.4700	28.4700	-11.584%	2	106	-99.438%
2025-12-03	32.9500	32.9500	32.2000	32.2000	-3.012%	21	104	-99.503%
2025-12-02	30.0000	33.4000	30.0000	33.2000	+38.333%	11	103	-99.518%
2025-12-01	21.5000	24.0000	21.5000	24.0000	-18.782%	3	99	-99.333%
2025-11-28	30.4000	30.4000	29.5500	29.5500	+7.768%	2	100	-99.459%
2025-11-24	26.4000	27.4200	26.4000	27.4200	+1.368%	3	98	-99.416%
2025-11-21	28.0200	28.2600	27.0500	27.0500	-3.151%	16	96	-99.409%
2025-11-20	30.9000	30.9000	27.9300	27.9300	-12.719%	8	92	-99.427%
2025-11-19	35.8000	35.8000	32.0000	32.0000	-10.490%	3	88	-99.500%
2025-11-17	38.0000	38.0000	35.7500	35.7500	-4.692%	3	85	-99.552%
2025-11-14	36.5000	37.5100	36.0000	37.5100	-10.584%	18	82	-99.573%
2025-11-13	46.3500	46.7200	41.9500	41.9500	-12.985%	19	83	-99.619%
2025-11-12	52.9400	52.9400	48.2100	48.2100	-12.345%	11	82	-99.668%
2025-11-11	56.2300	56.2300	55.0000	55.0000	-10.569%	11	92	-99.709%
2025-11-10	64.8900	64.8900	61.5000	61.5000	+1.653%	2	101	-99.740%
2025-11-07	49.3000	60.5000	49.0600	60.5000	+6.928%	5	101	-99.736%
2025-11-06	58.6100	59.0200	56.5800	56.5800	-12.954%	23	97	-99.717%
2025-11-05	65.0000	65.0000	65.0000	65.0000	+1.325%	1	80	-99.754%
2025-11-04	68.0500	68.6000	64.0300	64.1500	-13.135%	57	80	-99.751%
2025-11-03	71.5300	74.0100	71.5300	73.8500	-7.224%	3	40	-99.783%
2025-10-31	74.5500	79.6000	74.5500	79.6000	+15.379%	3	40	-99.799%
2025-10-30	77.8500	77.8500	68.9900	68.9900	-16.880%	14	43	-99.768%
2025-10-29	84.3500	84.9000	83.0000	83.0000	-7.931%	7	37	-99.807%
2025-10-28	91.8400	92.4500	89.9700	90.1500	-3.075%	6	38	-99.823%
2025-10-27	94.9000	94.9000	93.0100	93.0100	+3.344%	2	37	-99.828%
2025-10-24	90.0000	90.0000	90.0000	90.0000	+2.693%	1	37	-99.822%
2025-10-23	87.6400	87.6400	87.6400	87.6400	+2.264%	1	36	-99.817%
2025-10-22	89.8000	92.1400	85.7000	85.7000	-14.938%	5	35	-99.813%
2025-10-21	95.9500	100.7500	95.9500	100.7500	+1.205%	2	30	-99.841%
2025-10-20	101.2500	101.8300	99.2500	99.5500	+8.254%	5	29	-99.839%
2025-10-17	93.9900	93.9900	91.9600	91.9600	+3.968%	3	30	-99.826%
2025-10-16	98.4500	98.4500	88.2000	88.4500	-17.143%	6	28	-99.819%
2025-10-13	106.7500	106.7500	106.7500	106.7500	+1.137%	2	22	-99.850%
2025-10-10	114.0000	114.0000	105.5500	105.5500	-6.881%	12	24	-99.848%
2025-10-09	113.3500	113.3500	113.3500	113.3500	-9.356%	1	13	-99.859%
2025-10-07	124.9200	125.0500	124.9200	125.0500	-12.233%	2	13	-99.872%
2025-10-06	145.0000	145.0000	142.4800	142.4800	+23.423%	4	12	-99.888%
2025-09-29	115.4400	115.4400	115.4400	115.4400	+17.952%	1	10	-99.861%
2025-09-26	99.0000	99.0000	97.8700	97.8700	-21.117%	3	10	-99.837%
2025-09-23	124.0700	124.0700	124.0700	124.0700	-3.822%	2	8	-99.871%
2025-09-19	129.0000	129.0000	129.0000	129.0000	+6.033%	2	8	-99.876%
2025-09-12	121.6600	121.6600	121.6600	121.6600	-2.179%	1	8	-99.868%
2025-09-10	124.3700	124.3700	124.3700	124.3700	-1.380%	1	7	-99.871%
2025-09-05	126.1100	126.1100	126.1100	126.1100	+0.087%	2	8	-99.873%
2025-08-22	126.0000	126.0000	126.0000	126.0000	-17.105%	1	6	-99.873%
2025-08-18	151.0000	152.0000	151.0000	152.0000	+1.131%	2	6	-99.895%
2025-08-15	150.3000	150.3000	150.3000	150.3000	-20.053%	1	4	-99.894%
2025-08-11	188.0000	188.0000	188.0000	188.0000	+13.049%	1	3	-99.915%
2025-08-05	166.3000	166.3000	166.3000	166.3000	-3.393%	1	3	-99.904%
2025-08-04	172.1400	172.1400	172.1400	172.1400	+6.714%	2	2	-99.907%
2025-08-01	161.3100	161.3100	161.3100	161.3100	-25.330%	2	3	-99.901%
2025-07-21	216.0300	216.0300	216.0300	216.0300	0.000%	1	1	-99.926%