Dark

MSTR20260918C270
MSTR Sep 18 2026 270.00 Call (MSTR260918C00270000)
option OPRA

EOD

Aug 20, 2026

0.1100+22.222%(+0.0200)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1300	0.1500	0.1100	0.1100	+22.222%	22	1,089	0.000%
2026-08-19	0.0900	0.1100	0.0800	0.0900	+200.000%	69	1,089	+22.222%
2026-08-18	0.0300	0.0300	0.0300	0.0300	-66.667%	4	1,042	+266.667%
2026-08-17	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,044	+22.222%
2026-08-14	0.0800	0.0800	0.0400	0.0800	+166.667%	8	1,044	+37.500%
2026-08-13	0.0300	0.0300	0.0300	0.0300	-62.500%	18	1,044	+266.667%
2026-08-12	0.0800	0.0800	0.0700	0.0800	+14.286%	18	1,054	+37.500%
2026-08-11	0.0900	0.0900	0.0200	0.0700	-36.364%	64	1,048	+57.143%
2026-08-10	0.1300	0.1300	0.1000	0.1100	+37.500%	63	1,076	0.000%
2026-08-07	0.0800	0.0800	0.0700	0.0800	-20.000%	53	1,044	+37.500%
2026-08-06	0.0100	0.1200	0.0100	0.1000	0.000%	79	1,070	+10.000%
2026-08-04	0.2500	0.2500	0.1000	0.1000	+66.667%	4	1,074	+10.000%
2026-08-03	0.0800	0.0800	0.0300	0.0600	-71.429%	67	1,074	+83.333%
2026-07-31	0.1500	0.2100	0.1200	0.2100	+40.000%	59	1,085	-47.619%
2026-07-30	0.0600	0.2200	0.0500	0.1500	+50.000%	66	1,061	-26.667%
2026-07-29	0.1600	0.3500	0.1000	0.1000	-33.333%	74	1,089	+10.000%
2026-07-28	0.1300	0.2400	0.0900	0.1500	-16.667%	71	1,056	-26.667%
2026-07-27	0.1900	0.2300	0.1700	0.1800	-5.263%	68	1,093	-38.889%
2026-07-24	0.1600	0.1900	0.1300	0.1900	0.000%	38	1,063	-42.105%
2026-07-23	0.2000	0.2000	0.1700	0.1900	-26.923%	35	1,085	-42.105%
2026-07-21	0.2600	0.2600	0.2600	0.2600	-3.704%	2	1,075	-57.692%
2026-07-20	0.2500	0.2700	0.2500	0.2700	+17.391%	2	1,073	-59.259%
2026-07-15	0.2300	0.2300	0.2300	0.2300	-39.474%	1	1,074	-52.174%
2026-07-10	0.1500	0.3800	0.1500	0.3800	-9.524%	4	1,074	-71.053%
2026-07-08	0.4200	0.4200	0.4200	0.4200	-26.316%	1	1,078	-73.810%
2026-07-07	0.5700	0.5700	0.5700	0.5700	-1.724%	1	1,079	-80.702%
2026-07-06	0.5800	0.5800	0.5800	0.5800	-4.918%	1	1,079	-81.034%
2026-07-02	0.6800	0.6800	0.3500	0.6100	+35.556%	93	995	-81.967%
2026-07-01	0.4500	0.4500	0.4500	0.4500	+45.161%	170	995	-75.556%
2026-06-29	0.4600	0.5400	0.3100	0.3100	-26.190%	5	997	-64.516%
2026-06-26	0.4200	0.4200	0.4200	0.4200	-16.000%	1	995	-73.810%
2026-06-25	0.4000	0.5000	0.4000	0.5000	-21.875%	4	996	-78.000%
2026-06-24	0.6400	0.6400	0.6400	0.6400	-13.514%	1	996	-82.813%
2026-06-23	0.8000	0.8000	0.7400	0.7400	-32.727%	3	996	-85.135%
2026-06-18	1.1000	1.1000	1.1000	1.1000	-21.429%	11	1,009	-90.000%
2026-06-17	1.4000	1.4000	1.4000	1.4000	-6.040%	1	1,009	-92.143%
2026-06-16	1.6000	1.6000	1.4900	1.4900	-26.961%	12	1,009	-92.617%
2026-06-15	2.0600	2.0600	1.9500	2.0400	+29.114%	95	1,008	-94.608%
2026-06-12	1.2500	1.6700	1.2500	1.5800	+26.400%	5	986	-93.038%
2026-06-11	1.4300	1.4300	1.1900	1.2500	-19.355%	48	985	-91.200%
2026-06-10	1.5500	1.5500	1.5500	1.5500	0.000%	2	1,009	-92.903%
2026-06-09	2.1900	2.1900	1.3800	1.5500	-27.230%	31	1,010	-92.903%
2026-06-08	2.1000	2.4000	2.1000	2.1300	+20.339%	13	1,005	-94.836%
2026-06-05	2.2300	2.2700	1.7700	1.7700	-30.040%	59	1,011	-93.785%
2026-06-04	2.5000	2.6100	2.5000	2.5300	-4.528%	13	982	-95.652%
2026-06-03	3.0000	3.2000	2.6500	2.6500	-14.516%	587	982	-95.849%
2026-06-02	3.6000	3.6000	3.1000	3.1000	-31.111%	25	783	-96.452%
2026-06-01	4.0500	4.6500	3.8700	4.5000	-17.431%	29	784	-97.556%
2026-05-29	4.1000	5.4500	4.0400	5.4500	+50.138%	39	789	-97.982%
2026-05-28	3.6000	3.6300	3.4700	3.6300	-11.463%	25	790	-96.970%
2026-05-27	4.1000	4.1000	4.1000	4.1000	-21.154%	5	784	-97.317%
2026-05-26	5.4000	5.7600	5.2000	5.2000	+4.000%	9	781	-97.885%
2026-05-22	5.9000	5.9000	5.0000	5.0000	-18.033%	13	781	-97.800%
2026-05-21	6.4500	6.4500	5.6900	6.1000	-11.594%	48	773	-98.197%
2026-05-20	6.8000	6.9000	6.8000	6.9000	-0.719%	15	773	-98.406%
2026-05-19	6.9000	7.1700	6.9000	6.9500	-0.714%	13	760	-98.417%
2026-05-18	7.5400	7.5400	6.9700	7.0000	-30.140%	43	760	-98.429%
2026-05-15	11.1000	11.1000	8.9200	10.0200	-26.861%	7	760	-98.902%
2026-05-14	11.5500	13.8000	11.3500	13.7000	+35.242%	123	784	-99.197%
2026-05-13	10.2500	10.5000	9.8500	10.1300	-9.066%	11	675	-98.914%
2026-05-12	13.3000	13.3000	10.8000	11.1400	-25.733%	37	675	-99.013%
2026-05-11	12.2000	15.0000	11.6000	15.0000	+28.205%	280	675	-99.267%
2026-05-08	10.0000	11.7000	9.8500	11.7000	+17.000%	22	533	-99.060%
2026-05-07	10.7000	10.7500	9.8000	10.0000	-12.968%	8	539	-98.900%
2026-05-06	11.2000	11.7000	11.2000	11.4900	-9.528%	46	532	-99.043%
2026-05-05	13.4700	13.7200	12.3500	12.7000	+8.085%	15	541	-99.134%
2026-05-04	11.0500	12.2900	11.0500	11.7500	+10.019%	15	535	-99.064%
2026-05-01	9.9900	10.6800	9.9000	10.6800	+44.324%	18	525	-98.970%
2026-04-30	7.6000	7.6000	7.4000	7.4000	+10.448%	2	525	-98.514%
2026-04-29	7.5000	7.5000	6.7000	6.7000	-11.958%	3	523	-98.358%
2026-04-28	8.3800	8.3800	7.6100	7.6100	-15.912%	20	522	-98.555%
2026-04-27	9.9000	10.8000	9.0500	9.0500	-8.586%	19	512	-98.785%
2026-04-24	10.0000	10.0000	9.5000	9.9000	-19.838%	52	507	-98.889%
2026-04-23	11.9000	12.5500	11.9000	12.3500	-2.909%	8	484	-99.109%
2026-04-22	12.6500	13.9000	12.5700	12.7200	+37.514%	42	484	-99.135%
2026-04-21	9.6000	10.1600	9.2500	9.2500	-5.516%	12	479	-98.811%
2026-04-20	9.0700	9.7900	8.1000	9.7900	+6.529%	68	479	-98.876%
2026-04-17	5.7600	10.8500	5.7600	9.1900	+156.704%	180	486	-98.803%
2026-04-15	3.7200	3.7200	3.5800	3.5800	+3.768%	4	350	-96.927%
2026-04-14	3.1500	3.9500	3.1500	3.4500	+30.189%	14	352	-96.812%
2026-04-10	2.6800	2.7000	2.6500	2.6500	-5.357%	4	342	-95.849%
2026-04-09	2.5500	2.8000	2.5000	2.8000	+5.660%	5	345	-96.071%
2026-04-08	3.0000	3.0000	2.6500	2.6500	-3.636%	77	348	-95.849%
2026-04-07	2.7500	2.7500	2.7500	2.7500	-8.333%	1	296	-96.000%
2026-04-06	2.7300	3.0500	2.7300	3.0000	+13.636%	17	296	-96.333%
2026-04-02	2.7000	2.7000	2.6400	2.6400	+1.538%	3	295	-95.833%
2026-04-01	2.8000	2.8000	2.6000	2.6000	-16.129%	11	295	-95.769%
2026-03-31	2.7600	3.1000	2.7600	3.1000	-1.899%	4	290	-96.452%
2026-03-30	3.5500	3.5500	3.1600	3.1600	-8.406%	4	288	-96.519%
2026-03-27	3.9500	3.9500	3.4500	3.4500	-19.767%	3	291	-96.812%
2026-03-26	4.9500	4.9500	4.2800	4.3000	-13.655%	5	292	-97.442%
2026-03-25	5.3500	5.3600	4.9800	4.9800	+5.285%	6	289	-97.791%
2026-03-24	4.7000	4.7300	4.5600	4.7300	+3.956%	10	288	-97.674%
2026-03-23	4.9000	5.0000	4.5500	4.5500	-6.186%	7	288	-97.582%
2026-03-20	5.4100	5.4100	4.8000	4.8500	-7.619%	4	289	-97.732%
2026-03-19	5.2500	5.2500	5.2500	5.2500	-10.256%	1	291	-97.905%
2026-03-18	6.0800	6.0800	5.8500	5.8500	-2.010%	4	291	-98.120%
2026-03-13	6.1500	6.1500	5.9700	5.9700	-0.666%	3	295	-98.157%
2026-03-11	6.0100	6.0100	6.0100	6.0100	-10.299%	1	296	-98.170%
2026-03-09	6.7000	6.7000	6.6000	6.7000	+6.181%	14	295	-98.358%
2026-03-06	6.4000	6.4000	6.3100	6.3100	-11.748%	2	304	-98.257%
2026-03-05	7.6300	7.6300	7.1500	7.1500	-19.209%	3	305	-98.462%
2026-03-04	8.5000	9.1000	8.5000	8.8500	+37.422%	22	306	-98.757%
2026-03-03	6.4400	6.4400	6.4400	6.4400	-19.500%	1	303	-98.292%
2026-03-02	7.5000	8.0000	7.5000	8.0000	+26.582%	2	303	-98.625%
2026-02-27	6.1200	6.3200	6.1200	6.3200	-1.863%	3	303	-98.259%
2026-02-26	6.8500	6.8500	6.4400	6.4400	-14.019%	11	305	-98.292%
2026-02-25	6.8000	7.6200	6.8000	7.4900	+34.955%	16	305	-98.531%
2026-02-24	5.3000	5.6000	5.3000	5.5500	-10.628%	11	305	-98.018%
2026-02-23	6.0000	6.3800	6.0000	6.2100	-6.897%	8	309	-98.229%
2026-02-18	6.6700	6.6700	6.6700	6.6700	-8.253%	2	312	-98.351%
2026-02-17	7.2700	7.2700	7.2700	7.2700	-7.389%	2	310	-98.487%
2026-02-13	7.8500	7.8500	7.8500	7.8500	+15.441%	1	309	-98.599%
2026-02-11	6.9100	7.3000	6.8000	6.8000	-17.576%	17	309	-98.382%
2026-02-10	8.2500	8.2500	8.2500	8.2500	-8.333%	10	309	-98.667%
2026-02-09	7.9800	9.0200	7.7800	9.0000	+5.263%	186	309	-98.778%
2026-02-06	7.3300	8.5500	7.3200	8.5500	+44.426%	45	207	-98.713%
2026-02-05	6.8300	6.8300	5.9200	5.9200	-21.485%	5	203	-98.142%
2026-02-04	7.6400	7.6500	7.4700	7.5400	-7.485%	16	201	-98.541%
2026-02-03	8.1500	8.1500	8.1500	8.1500	-18.090%	1	211	-98.650%
2026-02-02	9.7000	10.6100	9.7000	9.9500	-12.335%	10	211	-98.894%
2026-01-30	9.8000	11.3500	9.8000	11.3500	+11.823%	11	210	-99.031%
2026-01-29	10.6300	10.6300	10.1500	10.1500	-25.641%	3	209	-98.916%
2026-01-27	13.6500	13.6500	13.6500	13.6500	-10.784%	1	210	-99.194%
2026-01-22	15.3000	15.3000	15.3000	15.3000	-0.971%	1	210	-99.281%
2026-01-21	14.5600	15.4500	14.5600	15.4500	-17.819%	48	209	-99.288%
2026-01-16	18.7000	18.8000	17.9500	18.8000	-6.561%	8	177	-99.415%
2026-01-15	20.1200	20.1200	20.1200	20.1200	-14.854%	2	177	-99.453%
2026-01-14	23.6300	23.6300	23.6300	23.6300	+38.026%	1	178	-99.534%
2026-01-13	15.9400	17.1200	15.9400	17.1200	+11.169%	2	178	-99.357%
2026-01-12	15.0000	15.4000	15.0000	15.4000	+7.317%	2	178	-99.286%
2026-01-09	14.3500	14.3500	14.3500	14.3500	-18.789%	2	177	-99.233%
2026-01-08	15.3000	17.6700	15.2600	17.6700	+7.221%	4	175	-99.377%
2026-01-05	16.0800	16.8800	16.0800	16.4800	+20.733%	4	172	-99.333%
2026-01-02	13.6500	13.6500	13.6500	13.6500	-12.444%	1	172	-99.194%
2025-12-26	15.4000	15.5900	15.4000	15.5900	+3.245%	4	172	-99.294%
2025-12-24	15.3000	15.3000	15.1000	15.1000	-7.077%	3	179	-99.272%
2025-12-23	17.2500	17.2500	15.8000	16.2500	-14.384%	19	179	-99.323%
2025-12-22	18.9800	18.9800	18.9800	18.9800	+3.208%	1	162	-99.420%
2025-12-19	18.3900	18.3900	18.3900	18.3900	-4.715%	18	162	-99.402%
2025-12-18	19.3200	19.3200	19.3000	19.3000	-17.167%	2	172	-99.430%
2025-12-11	23.3000	23.3000	23.3000	23.3000	-20.667%	2	172	-99.528%
2025-12-10	29.3700	29.3700	29.3700	29.3700	-2.100%	2	172	-99.625%
2025-12-09	30.0000	30.0000	30.0000	30.0000	+3.878%	1	172	-99.633%
2025-12-08	28.8800	28.8800	28.8800	28.8800	-7.554%	1	171	-99.619%
2025-12-03	31.2400	31.2400	31.2400	31.2400	+1.593%	1	171	-99.648%
2025-12-02	27.2100	30.7500	27.2100	30.7500	+26.543%	10	172	-99.642%
2025-12-01	21.6000	24.3000	20.5600	24.3000	-13.830%	20	174	-99.547%
2025-11-28	27.9500	28.2000	27.9500	28.2000	+5.578%	2	172	-99.610%
2025-11-26	25.7000	26.7100	25.7000	26.7100	+7.485%	3	171	-99.588%
2025-11-25	24.4500	24.8500	23.7900	24.8500	-4.423%	9	171	-99.557%
2025-11-24	25.2000	26.0000	25.2000	26.0000	+5.691%	3	175	-99.577%
2025-11-21	26.9100	26.9100	24.6000	24.6000	-9.758%	11	175	-99.553%
2025-11-20	31.7000	31.7000	25.5000	27.2600	-6.516%	20	174	-99.596%
2025-11-19	30.0300	30.0300	29.1600	29.1600	-25.403%	6	174	-99.623%
2025-11-18	37.9500	39.5800	37.9500	39.0900	+21.586%	4	168	-99.719%
2025-11-17	35.4000	36.6900	32.1500	32.1500	-10.620%	47	170	-99.658%
2025-11-14	35.9700	35.9700	35.9700	35.9700	-17.215%	1	175	-99.694%
2025-11-13	43.7200	43.7200	43.4500	43.4500	-6.216%	2	174	-99.747%
2025-11-12	49.6100	49.6100	45.3500	46.3300	-12.337%	100	173	-99.763%
2025-11-07	50.6200	52.8500	50.6200	52.8500	-2.885%	2	76	-99.792%
2025-11-06	60.1000	60.1000	54.1500	54.4200	-9.975%	7	76	-99.798%
2025-11-05	60.2000	60.4500	59.9000	60.4500	+1.290%	4	74	-99.818%
2025-11-04	59.7200	59.7200	59.6800	59.6800	-11.454%	5	70	-99.816%
2025-11-03	71.0900	71.0900	67.4000	67.4000	-4.125%	5	67	-99.837%
2025-10-31	69.5200	72.6200	69.5200	70.3000	+6.515%	5	67	-99.844%
2025-10-30	71.3500	71.3500	66.0000	66.0000	-15.977%	9	67	-99.833%
2025-10-29	78.9000	79.0500	78.5500	78.5500	-5.646%	17	62	-99.860%
2025-10-28	84.0000	84.0000	83.2500	83.2500	-6.408%	3	59	-99.868%
2025-10-27	88.9500	88.9500	88.9500	88.9500	+3.430%	3	58	-99.876%
2025-10-22	86.1500	86.1500	86.0000	86.0000	-11.750%	3	58	-99.872%
2025-10-21	89.7600	97.4500	89.7600	97.4500	+5.351%	2	55	-99.887%
2025-10-20	95.5300	97.6000	92.5000	92.5000	+7.122%	8	54	-99.881%
2025-10-17	87.1500	87.1500	86.3500	86.3500	-0.747%	3	46	-99.873%
2025-10-16	87.0000	87.0000	87.0000	87.0000	-12.694%	1	43	-99.874%
2025-10-13	99.6500	99.6500	99.6500	99.6500	+0.758%	1	43	-99.890%
2025-10-10	98.0000	100.9500	98.0000	98.9000	-7.786%	3	42	-99.889%
2025-10-09	108.0000	108.0000	107.2500	107.2500	-8.723%	2	41	-99.897%
2025-10-07	117.5000	117.5000	117.5000	117.5000	-9.581%	1	39	-99.906%
2025-10-03	129.9500	129.9500	129.9500	129.9500	+5.866%	2	38	-99.915%
2025-10-01	122.7000	122.7500	122.7000	122.7500	+14.720%	3	36	-99.910%
2025-09-30	104.6000	107.0000	104.6000	107.0000	+10.651%	3	37	-99.897%
2025-09-26	96.7000	96.7000	96.7000	96.7000	+3.867%	2	36	-99.886%
2025-09-25	97.0000	97.8500	93.1000	93.1000	-17.742%	6	37	-99.882%
2025-09-23	113.1800	113.1800	113.1800	113.1800	-3.306%	1	34	-99.903%
2025-09-22	118.3000	118.3000	117.0000	117.0500	-7.103%	4	34	-99.906%
2025-09-18	126.0000	126.0000	126.0000	126.0000	+15.596%	1	33	-99.913%
2025-09-15	114.0000	114.0000	109.0000	109.0000	-2.670%	3	32	-99.899%
2025-09-09	113.7500	113.7500	111.9900	111.9900	+0.045%	3	32	-99.902%
2025-09-08	111.9400	111.9400	111.9400	111.9400	-8.321%	1	29	-99.902%
2025-09-05	112.2500	122.1000	112.2500	122.1000	+11.101%	3	30	-99.910%
2025-09-04	109.9000	109.9000	109.9000	109.9000	-11.939%	10	27	-99.900%
2025-09-02	124.8000	124.8000	124.8000	124.8000	-0.200%	1	32	-99.912%
2025-08-28	125.0500	125.0500	125.0500	125.0500	-3.808%	5	31	-99.912%
2025-08-27	130.0000	130.0000	130.0000	130.0000	-2.891%	1	26	-99.915%
2025-08-26	133.8700	133.8700	133.8700	133.8700	+3.896%	1	27	-99.918%
2025-08-19	128.8500	128.8500	128.8500	128.8500	-13.842%	1	28	-99.915%
2025-08-14	149.5500	149.5500	149.5500	149.5500	-9.055%	10	27	-99.926%
2025-08-06	164.4400	164.4400	164.4400	164.4400	-2.398%	2	19	-99.933%
2025-08-04	166.2000	168.4800	164.7400	168.4800	+9.974%	10	17	-99.935%
2025-08-01	163.4000	163.4000	153.2000	153.2000	-23.208%	4	10	-99.928%
2025-07-22	199.5000	199.5000	199.5000	199.5000	-12.392%	6	7	-99.945%
2025-07-17	227.7200	227.7200	227.7200	227.7200	0.000%	1	1	-99.952%