Dark

MSTR20260918C280
MSTR Sep 18 2026 280.00 Call (MSTR260918C00280000)
option OPRA

EOD

Aug 20, 2026

0.1300+85.714%(+0.0600)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1300	0.1300	0.1300	0.1300	+85.714%	50	5,538	0.000%
2026-08-19	0.0500	0.1000	0.0500	0.0700	+40.000%	18	5,488	+85.714%
2026-08-18	0.0300	0.0500	0.0300	0.0500	-28.571%	2	5,488	+160.000%
2026-08-17	0.0900	0.0900	0.0500	0.0700	+40.000%	281	5,488	+85.714%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-61.538%	21	5,742	+160.000%
2026-08-07	0.1000	0.1400	0.1000	0.1300	+225.000%	69	5,742	0.000%
2026-08-06	0.0300	0.0600	0.0300	0.0400	-55.556%	66	5,810	+225.000%
2026-08-04	0.0900	0.0900	0.0900	0.0900	-35.714%	37	5,744	+44.444%
2026-07-30	0.1400	0.1400	0.1400	0.1400	-12.500%	236	5,707	-7.143%
2026-07-24	0.1700	0.1700	0.1600	0.1600	-11.111%	6	5,471	-18.750%
2026-07-22	0.1800	0.1800	0.1800	0.1800	-30.769%	1	5,471	-27.778%
2026-07-16	0.2600	0.2600	0.2600	0.2600	-21.212%	5	5,470	-50.000%
2026-07-15	0.3300	0.3300	0.3300	0.3300	0.000%	29	5,470	-60.606%
2026-07-14	0.2900	0.3300	0.2900	0.3300	+10.000%	3	5,470	-60.606%
2026-07-13	0.2600	0.3000	0.2600	0.3000	-3.226%	2	5,470	-56.667%
2026-07-10	0.3100	0.3200	0.3000	0.3100	-13.889%	12	5,471	-58.065%
2026-07-09	0.4000	0.4000	0.3000	0.3600	-28.000%	1,203	5,471	-63.889%
2026-07-08	0.5000	0.5000	0.5000	0.5000	+4.167%	100	4,594	-74.000%
2026-07-07	0.5500	0.5500	0.4500	0.4800	+17.073%	34	4,594	-72.917%
2026-07-06	0.5300	0.6600	0.4000	0.4100	-8.889%	3,102	4,591	-68.293%
2026-07-02	0.5200	0.5200	0.4500	0.4500	+7.143%	5	1,932	-71.111%
2026-07-01	0.4200	0.4200	0.4200	0.4200	+10.526%	5	1,932	-69.048%
2026-06-30	0.3600	0.3800	0.3600	0.3800	+5.556%	4	1,937	-65.789%
2026-06-29	0.5500	0.5500	0.3600	0.3600	-25.000%	13	1,941	-63.889%
2026-06-26	0.4800	0.4800	0.4800	0.4800	-12.727%	3	1,941	-72.917%
2026-06-25	0.5500	0.5500	0.5500	0.5500	-32.099%	1	1,940	-76.364%
2026-06-24	0.5800	0.8100	0.5800	0.8100	+14.085%	366	1,939	-83.951%
2026-06-23	0.7100	0.7100	0.7100	0.7100	-29.000%	4	2,092	-81.690%
2026-06-22	1.0000	1.0000	1.0000	1.0000	+8.696%	1	2,092	-87.000%
2026-06-18	0.9400	0.9400	0.9200	0.9200	-24.590%	2	2,104	-85.870%
2026-06-17	1.1900	1.3500	1.1900	1.2200	-8.955%	27	2,104	-89.344%
2026-06-16	1.3400	1.3400	1.3400	1.3400	-24.719%	1	2,104	-90.299%
2026-06-15	1.7800	1.8600	1.6800	1.7800	+22.759%	48	2,105	-92.697%
2026-06-12	1.2500	1.5000	1.2500	1.4500	+16.000%	5	2,090	-91.034%
2026-06-11	1.2500	1.4500	1.0800	1.2500	+4.167%	293	2,091	-89.600%
2026-06-10	1.4000	1.4000	1.2000	1.2000	-13.043%	7	2,114	-89.167%
2026-06-09	2.1400	2.1400	1.3800	1.3800	-30.303%	735	2,116	-90.580%
2026-06-08	1.9500	2.0000	1.8500	1.9800	+20.000%	15	1,598	-93.434%
2026-06-05	2.0500	2.0500	1.6000	1.6500	-29.787%	102	1,589	-92.121%
2026-06-04	2.3000	2.4200	2.2000	2.3500	-5.242%	44	1,618	-94.468%
2026-06-03	2.4000	2.6400	2.3400	2.4800	-7.116%	27	1,592	-94.758%
2026-06-02	2.8600	3.0500	2.6700	2.6700	-33.582%	145	1,600	-95.131%
2026-06-01	3.6500	4.0200	3.6500	4.0200	-13.548%	641	1,610	-96.766%
2026-05-29	3.7500	4.9400	3.5500	4.6500	+22.368%	36	995	-97.204%
2026-05-28	3.3200	3.9000	3.0000	3.8000	-0.524%	51	985	-96.579%
2026-05-27	4.2500	4.2500	3.4500	3.8200	-22.828%	16	963	-96.597%
2026-05-26	5.1500	5.1500	4.9500	4.9500	+1.643%	12	962	-97.374%
2026-05-22	4.5000	4.8700	4.5000	4.8700	-7.765%	20	959	-97.331%
2026-05-21	5.7900	5.7900	5.0700	5.2800	-10.508%	41	946	-97.538%
2026-05-20	5.0000	6.1300	5.0000	5.9000	-4.376%	22	946	-97.797%
2026-05-19	6.2000	6.2900	6.1700	6.1700	-1.595%	7	917	-97.893%
2026-05-18	7.0500	7.0500	6.0000	6.2700	-23.537%	24	917	-97.927%
2026-05-15	8.2000	8.2000	8.2000	8.2000	-28.696%	100	917	-98.415%
2026-05-14	8.6400	12.6400	8.6400	11.5000	+31.881%	3	819	-98.870%
2026-05-13	8.7200	8.7200	8.7200	8.7200	-15.749%	1	818	-98.509%
2026-05-12	11.2500	11.4000	10.3500	10.3500	-24.453%	35	818	-98.744%
2026-05-11	10.0000	13.7000	10.0000	13.7000	+33.920%	81	818	-99.051%
2026-05-08	9.2300	10.2300	9.2300	10.2300	+24.756%	11	832	-98.729%
2026-05-07	9.8500	9.8900	8.2000	8.2000	-20.696%	11	833	-98.415%
2026-05-06	10.3000	10.6500	10.1000	10.3400	-11.245%	39	831	-98.743%
2026-05-05	11.4500	12.6900	11.4000	11.6500	+2.915%	183	804	-98.884%
2026-05-04	10.0000	11.3200	10.0000	11.3200	+20.554%	40	788	-98.852%
2026-05-01	9.3900	9.3900	9.3900	9.3900	+36.087%	1	774	-98.616%
2026-04-28	8.3000	8.3000	6.8000	6.9000	-19.767%	59	774	-98.116%
2026-04-27	8.5000	8.9500	8.5000	8.6000	-2.825%	3	808	-98.488%
2026-04-24	9.8500	9.8500	8.6000	8.8500	-3.279%	92	805	-98.531%
2026-04-23	10.5500	11.3000	9.1500	9.1500	-18.304%	139	730	-98.579%
2026-04-22	10.5000	12.6000	10.5000	11.2000	+40.881%	46	676	-98.839%
2026-04-21	8.8700	9.2500	7.9500	7.9500	-9.659%	24	668	-98.365%
2026-04-20	8.5400	8.8000	7.3000	8.8000	-8.142%	66	676	-98.523%
2026-04-17	5.1000	10.0000	5.1000	9.5800	+112.889%	103	696	-98.643%
2026-04-16	3.7000	4.5000	3.5000	4.5000	+21.622%	813	648	-97.111%
2026-04-15	3.3000	3.7000	3.1000	3.7000	+17.460%	749	912	-96.486%
2026-04-14	3.5000	3.5000	3.1000	3.1500	+24.016%	69	508	-95.873%
2026-04-13	2.5100	2.5400	2.4900	2.5400	+4.959%	3	452	-94.882%
2026-04-10	2.2700	2.4200	2.2700	2.4200	+0.833%	3	451	-94.628%
2026-04-09	2.3100	2.5000	2.2500	2.4000	+1.695%	13	453	-94.583%
2026-04-08	2.9000	2.9000	2.3600	2.3600	-1.667%	4	442	-94.492%
2026-04-07	2.4500	2.4500	2.4000	2.4000	-9.434%	29	443	-94.583%
2026-04-06	2.5500	2.7100	2.5500	2.6500	+6.855%	6	423	-95.094%
2026-04-02	2.4700	2.6900	2.4700	2.4800	-11.429%	7	422	-94.758%
2026-04-01	2.8000	2.8000	2.8000	2.8000	+13.360%	2	422	-95.357%
2026-03-31	2.4700	2.4700	2.4700	2.4700	-17.667%	3	424	-94.737%
2026-03-30	3.2000	3.2200	3.0000	3.0000	-7.692%	13	421	-95.667%
2026-03-27	3.3500	3.3500	3.2000	3.2500	-13.333%	7	431	-96.000%
2026-03-26	4.0000	4.2000	3.7500	3.7500	-10.714%	16	431	-96.533%
2026-03-25	4.8000	4.8300	4.2000	4.2000	0.000%	338	427	-96.905%
2026-03-24	4.3000	4.3000	4.0700	4.2000	-1.176%	4	428	-96.905%
2026-03-23	4.1000	4.2500	4.1000	4.2500	-2.299%	2	428	-96.941%
2026-03-20	4.5500	4.8500	4.3000	4.3500	-3.333%	8	428	-97.011%
2026-03-19	4.8500	4.8500	4.4500	4.5000	-15.414%	4	422	-97.111%
2026-03-18	5.5000	5.6500	5.2000	5.3200	-14.880%	71	416	-97.556%
2026-03-17	7.8500	7.8500	6.1200	6.2500	+4.167%	11	414	-97.920%
2026-03-16	6.3600	6.4900	6.0000	6.0000	+11.111%	31	411	-97.833%
2026-03-13	6.2500	6.2500	5.4000	5.4000	+5.263%	9	408	-97.593%
2026-03-12	5.3000	5.3000	5.0000	5.1300	-6.727%	10	407	-97.466%
2026-03-11	6.0000	6.0000	5.3000	5.5000	-2.309%	5	410	-97.636%
2026-03-10	5.5000	6.0000	5.5000	5.6300	-2.931%	88	409	-97.691%
2026-03-09	6.4500	6.4500	5.7600	5.8000	+3.571%	70	377	-97.759%
2026-03-06	5.6000	5.6000	5.6000	5.6000	-15.789%	1	349	-97.679%
2026-03-05	6.5000	6.6500	6.5000	6.6500	-18.902%	9	349	-98.045%
2026-03-04	7.9200	8.5000	7.9200	8.2000	+30.159%	8	347	-98.415%
2026-03-03	6.3000	6.3000	6.3000	6.3000	-8.297%	4	349	-97.937%
2026-03-02	6.8700	6.8700	6.8700	6.8700	+18.448%	5	345	-98.108%
2026-02-27	5.7600	5.8000	5.7600	5.8000	-1.695%	14	345	-97.759%
2026-02-26	6.4000	6.4000	5.9000	5.9000	-16.312%	4	356	-97.797%
2026-02-25	5.9000	7.0500	5.8000	7.0500	+36.893%	24	345	-98.156%
2026-02-24	5.2000	5.2000	4.9300	5.1500	+3.000%	5	345	-97.476%
2026-02-23	5.6100	5.6600	5.0000	5.0000	-6.542%	6	342	-97.400%
2026-02-19	5.3500	5.3500	5.3500	5.3500	-0.372%	1	343	-97.570%
2026-02-18	5.7100	5.7100	5.3700	5.3700	-19.127%	13	343	-97.579%
2026-02-17	6.6400	6.6400	6.6400	6.6400	+17.314%	4	343	-98.042%
2026-02-12	5.6600	5.6600	5.6600	5.6600	-7.516%	5	341	-97.703%
2026-02-11	6.3900	6.3900	6.1100	6.1200	-17.297%	12	341	-97.876%
2026-02-10	7.3000	7.4000	7.3000	7.4000	-9.756%	11	340	-98.243%
2026-02-09	7.1900	8.2000	6.3900	8.2000	-1.796%	32	331	-98.415%
2026-02-06	7.5500	8.5000	7.5500	8.3500	+49.374%	17	332	-98.443%
2026-02-05	5.5500	5.5900	5.4800	5.5900	-24.357%	7	330	-97.674%
2026-02-04	8.0000	8.0000	7.1500	7.3900	-3.145%	92	333	-98.241%
2026-02-03	8.7000	8.7000	7.5000	7.6300	-20.105%	4	315	-98.296%
2026-01-30	9.5500	9.5500	9.5500	9.5500	+4.372%	1	314	-98.639%
2026-01-29	11.4700	11.4700	9.1500	9.1500	-26.388%	39	313	-98.579%
2026-01-28	12.4800	12.5700	12.4300	12.4300	-18.970%	12	291	-98.954%
2026-01-23	13.5100	15.3400	13.5100	15.3400	+7.649%	13	279	-99.153%
2026-01-20	14.2500	14.2500	14.2500	14.2500	-15.430%	1	283	-99.088%
2026-01-16	16.6500	16.8500	16.6500	16.8500	-4.802%	2	283	-99.228%
2026-01-15	17.2500	17.7000	17.2500	17.7000	-13.869%	2	283	-99.266%
2026-01-14	20.5000	22.2500	19.7500	20.5500	+30.892%	10	284	-99.367%
2026-01-13	15.7000	15.7000	15.7000	15.7000	+11.348%	1	276	-99.172%
2026-01-12	14.1000	14.1000	14.1000	14.1000	+8.046%	1	276	-99.078%
2026-01-09	13.1800	13.2500	13.0500	13.0500	-20.909%	10	276	-99.004%
2026-01-08	16.5000	16.5000	16.5000	16.5000	+11.864%	1	278	-99.212%
2026-01-07	15.0600	15.0600	14.7500	14.7500	+9.665%	8	277	-99.119%
2026-01-06	13.4500	13.4500	13.4500	13.4500	-10.333%	1	272	-99.033%
2026-01-05	15.0000	15.0000	15.0000	15.0000	+7.143%	1	271	-99.133%
2026-01-02	14.0000	14.0000	14.0000	14.0000	+11.111%	2	271	-99.071%
2025-12-31	12.8300	12.8300	12.5000	12.6000	-9.807%	5	268	-98.968%
2025-12-30	13.9700	13.9700	13.9700	13.9700	-2.648%	2	268	-99.069%
2025-12-23	14.6600	14.7000	14.3500	14.3500	-13.030%	177	270	-99.094%
2025-12-22	16.5000	16.5000	16.5000	16.5000	+3.125%	1	300	-99.212%
2025-12-18	16.2000	16.2000	16.0000	16.0000	-9.091%	7	299	-99.188%
2025-12-17	18.5000	18.5000	17.6000	17.6000	+0.571%	2	302	-99.261%
2025-12-15	19.1500	19.1500	17.5000	17.5000	-26.285%	104	301	-99.257%
2025-12-12	25.1100	25.1100	23.7400	23.7400	+0.381%	3	277	-99.452%
2025-12-11	23.6500	23.6500	23.6500	23.6500	-10.417%	1	278	-99.450%
2025-12-10	26.4000	26.4000	26.4000	26.4000	-11.261%	1	279	-99.508%
2025-12-09	29.7500	29.7500	29.7500	29.7500	+8.182%	2	278	-99.563%
2025-12-04	28.8300	28.8300	27.5000	27.5000	-3.846%	7	276	-99.527%
2025-12-03	28.6000	28.6000	28.6000	28.6000	-2.055%	1	276	-99.545%
2025-12-02	27.0500	29.2000	25.3000	29.2000	+28.634%	7	275	-99.555%
2025-12-01	19.1900	22.7000	18.6500	22.7000	-4.057%	34	275	-99.427%
2025-11-28	23.8900	23.8900	23.6600	23.6600	-4.288%	2	270	-99.451%
2025-11-26	24.5500	24.7200	24.5500	24.7200	+7.572%	21	270	-99.474%
2025-11-25	22.9800	22.9800	22.9800	22.9800	+8.039%	1	270	-99.434%
2025-11-24	21.2700	21.2700	21.2700	21.2700	-9.451%	4	271	-99.389%
2025-11-21	24.0500	24.0500	23.4900	23.4900	+0.299%	4	271	-99.447%
2025-11-20	26.8000	26.8000	23.4200	23.4200	-36.703%	11	274	-99.445%
2025-11-18	32.8000	37.0000	32.8000	37.0000	+24.916%	7	267	-99.649%
2025-11-17	32.9500	32.9500	29.6200	29.6200	-15.972%	20	265	-99.561%
2025-11-14	31.8000	35.6500	31.8000	35.2500	-10.191%	19	265	-99.631%
2025-11-13	41.8200	43.0400	39.2500	39.2500	-10.286%	83	260	-99.669%
2025-11-12	47.8000	47.8000	43.7500	43.7500	-10.109%	3	258	-99.703%
2025-11-11	49.0500	49.0500	48.6700	48.6700	-5.861%	4	256	-99.733%
2025-11-10	56.9000	56.9000	51.0000	51.7000	-3.975%	14	256	-99.749%
2025-11-07	47.7000	53.8400	47.7000	53.8400	+0.485%	4	264	-99.759%
2025-11-06	52.8100	53.5800	52.8100	53.5800	-6.801%	13	267	-99.757%
2025-11-05	57.4900	57.4900	57.4900	57.4900	+2.332%	1	256	-99.774%
2025-11-04	59.6000	59.6000	56.1800	56.1800	-13.155%	5	256	-99.769%
2025-11-03	65.3000	65.3000	63.5500	64.6900	-3.303%	4	259	-99.799%
2025-10-31	66.0000	70.7800	65.3000	66.9000	+9.314%	28	259	-99.806%
2025-10-30	66.3000	68.5800	61.2000	61.2000	-17.241%	27	243	-99.788%
2025-10-29	75.2700	75.2700	73.5800	73.9500	-2.876%	25	236	-99.824%
2025-10-28	82.3600	82.3600	76.1400	76.1400	-8.265%	8	226	-99.829%
2025-10-27	83.6600	83.6600	83.0000	83.0000	+6.410%	11	224	-99.843%
2025-10-24	81.9000	81.9000	77.5000	78.0000	+0.386%	10	224	-99.833%
2025-10-23	77.6500	80.4000	75.4000	77.7000	+0.909%	30	226	-99.833%
2025-10-22	80.6000	80.6000	77.0000	77.0000	-15.847%	128	214	-99.831%
2025-10-20	88.3500	91.5000	88.3500	91.5000	+9.936%	3	86	-99.858%
2025-10-17	79.0000	83.2300	79.0000	83.2300	+4.692%	53	83	-99.844%
2025-10-16	89.6900	89.6900	79.5000	79.5000	-10.774%	5	32	-99.836%
2025-10-15	89.1000	89.1000	89.1000	89.1000	-6.799%	1	32	-99.854%
2025-10-13	95.6000	95.6000	95.6000	95.6000	+0.105%	1	31	-99.864%
2025-10-10	95.0000	98.8000	95.0000	95.5000	-16.463%	9	31	-99.864%
2025-10-07	112.4800	114.3200	112.4800	114.3200	-12.062%	3	23	-99.886%
2025-10-06	130.0000	130.0000	130.0000	130.0000	+4.510%	2	24	-99.900%
2025-10-03	124.3900	124.3900	124.3900	124.3900	+0.982%	5	24	-99.895%
2025-10-02	124.0000	124.0000	123.1800	123.1800	+38.404%	4	27	-99.894%
2025-09-26	87.7000	89.0000	87.7000	89.0000	+1.194%	2	31	-99.854%
2025-09-25	89.7300	89.7300	86.3900	87.9500	-19.754%	9	32	-99.852%
2025-09-24	110.8500	110.8500	109.6000	109.6000	+3.153%	2	28	-99.881%
2025-09-23	110.5000	110.5000	106.2500	106.2500	-8.516%	3	27	-99.878%
2025-09-19	116.1400	116.1400	116.1400	116.1400	-2.485%	1	25	-99.888%
2025-09-18	119.1000	119.1000	119.1000	119.1000	+8.076%	1	25	-99.891%
2025-09-16	104.3100	110.3000	104.3100	110.2000	+5.404%	20	25	-99.882%
2025-09-15	103.7500	104.5500	101.0000	104.5500	-4.328%	4	22	-99.876%
2025-09-12	106.7000	109.2800	106.7000	109.2800	+1.921%	3	20	-99.881%
2025-09-11	107.2200	107.2200	107.2200	107.2200	-2.037%	1	17	-99.879%
2025-09-08	109.4500	109.4500	109.4500	109.4500	+0.137%	1	16	-99.881%
2025-09-04	103.9500	109.3000	103.2500	109.3000	-8.151%	6	16	-99.881%
2025-08-28	119.0000	119.0000	119.0000	119.0000	-7.752%	2	15	-99.891%
2025-08-22	129.0000	129.0000	129.0000	129.0000	-7.527%	1	13	-99.899%
2025-08-18	139.3700	139.5000	139.3700	139.5000	-0.286%	2	13	-99.907%
2025-08-15	139.9000	139.9000	139.9000	139.9000	-8.562%	1	12	-99.907%
2025-08-14	153.0000	153.0000	153.0000	153.0000	-15.235%	1	11	-99.915%
2025-08-11	180.2300	180.5000	180.2300	180.5000	+9.031%	2	10	-99.928%
2025-08-08	165.5500	165.5500	165.5500	165.5500	+5.211%	1	9	-99.921%
2025-08-05	157.3500	157.3500	157.3500	157.3500	-0.807%	1	8	-99.917%
2025-08-04	158.6300	158.6300	158.6300	158.6300	+7.182%	2	7	-99.918%
2025-08-01	148.0000	148.0000	148.0000	148.0000	-14.599%	1	5	-99.912%
2025-07-30	173.3000	173.3000	173.3000	173.3000	-1.506%	1	4	-99.925%
2025-07-25	176.5000	176.5000	175.9500	175.9500	-20.023%	2	3	-99.926%
2025-07-15	220.0000	220.0000	220.0000	220.0000	0.000%	2	2	-99.941%