Dark

MSTR20260918C290
MSTR Sep 18 2026 290.00 Call (MSTR260918C00290000)
option OPRA

EOD

Aug 18, 2026

0.0400-55.556%(-0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0700	0.0700	0.0400	0.0400	-55.556%	8	1,065	0.000%
2026-08-17	0.0900	0.0900	0.0900	0.0900	-25.000%	1	1,065	-55.556%
2026-08-13	0.1500	0.1500	0.1200	0.1200	+50.000%	5	1,065	-66.667%
2026-08-10	0.0800	0.0800	0.0800	0.0800	+14.286%	1	1,066	-50.000%
2026-08-07	0.1100	0.1100	0.0600	0.0700	-22.222%	73	1,067	-42.857%
2026-08-06	0.1500	0.1500	0.0800	0.0900	-40.000%	66	1,085	-55.556%
2026-07-28	0.1500	0.1500	0.1500	0.1500	+15.385%	3	1,067	-73.333%
2026-07-24	0.1300	0.1300	0.1300	0.1300	-40.909%	1	1,070	-69.231%
2026-07-17	0.2200	0.2200	0.2200	0.2200	-8.333%	1	1,070	-81.818%
2026-07-13	0.2400	0.2400	0.2400	0.2400	-31.429%	2	1,069	-83.333%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-33.962%	3	1,068	-88.571%
2026-07-06	0.5300	0.5300	0.5300	0.5300	+32.500%	2	1,068	-92.453%
2026-07-01	0.3900	0.4000	0.3900	0.4000	+66.667%	16	1,068	-90.000%
2026-06-30	0.3500	0.3500	0.2400	0.2400	-4.000%	6	1,069	-83.333%
2026-06-29	0.3500	0.3500	0.2500	0.2500	+13.636%	2	1,067	-84.000%
2026-06-25	0.5200	0.5200	0.2200	0.2200	-59.259%	6	1,066	-81.818%
2026-06-24	0.5400	0.5400	0.5400	0.5400	-21.739%	10	1,065	-92.593%
2026-06-23	0.7500	0.7500	0.6900	0.6900	-4.167%	2	1,073	-94.203%
2026-06-22	0.8500	0.8500	0.7200	0.7200	-25.000%	2	1,072	-94.444%
2026-06-18	0.9600	0.9600	0.9600	0.9600	-15.789%	18	1,067	-95.833%
2026-06-17	1.0500	1.2100	1.0500	1.1400	-29.630%	22	1,067	-96.491%
2026-06-15	1.5900	1.6200	1.5700	1.6200	+9.459%	22	1,067	-97.531%
2026-06-12	1.4800	1.4800	1.4800	1.4800	+23.333%	1	1,062	-97.297%
2026-06-11	1.0100	1.2000	1.0100	1.2000	-3.226%	31	1,062	-96.667%
2026-06-09	1.2500	1.2500	1.2400	1.2400	-30.337%	5	1,059	-96.774%
2026-06-08	1.6800	1.7800	1.6800	1.7800	+15.584%	3	1,064	-97.753%
2026-06-05	1.8700	2.1300	1.5300	1.5400	-16.757%	32	1,063	-97.403%
2026-06-04	2.1800	2.1900	1.8500	1.8500	-17.778%	11	1,073	-97.838%
2026-06-03	2.4100	2.4100	2.2500	2.2500	-11.067%	21	1,073	-98.222%
2026-06-02	2.7300	2.8000	2.5000	2.5300	-29.722%	137	1,081	-98.419%
2026-06-01	3.3000	3.6000	3.3000	3.6000	-18.182%	8	1,091	-98.889%
2026-05-29	3.4000	4.4000	3.3000	4.4000	+33.333%	13	1,091	-99.091%
2026-05-28	2.9400	3.3000	2.7100	3.3000	-26.667%	23	1,092	-98.788%
2026-05-26	4.5500	4.5500	4.5000	4.5000	+7.143%	2	1,089	-99.111%
2026-05-22	4.5500	4.5500	4.0000	4.2000	-9.677%	39	1,088	-99.048%
2026-05-21	5.2000	5.2000	4.6500	4.6500	-13.084%	6	1,091	-99.140%
2026-05-20	5.3300	5.6500	4.4000	5.3500	-4.804%	9	1,091	-99.252%
2026-05-19	5.6700	5.6900	5.6200	5.6200	-6.333%	3	1,085	-99.288%
2026-05-18	6.4000	6.4000	6.0000	6.0000	-18.589%	30	1,085	-99.333%
2026-05-15	8.2000	8.2000	7.3500	7.3700	-34.196%	5	1,085	-99.457%
2026-05-14	7.5000	11.8000	7.5000	11.2000	+36.585%	74	1,084	-99.643%
2026-05-13	8.0000	8.4200	8.0000	8.2000	-8.584%	3	1,085	-99.512%
2026-05-12	10.1500	10.4000	8.8500	8.9700	-26.475%	96	1,085	-99.554%
2026-05-11	9.8000	12.5900	9.2500	12.2000	+33.043%	976	1,085	-99.672%
2026-05-08	8.3000	9.5000	8.3000	9.1700	+19.869%	13	543	-99.564%
2026-05-07	9.0000	9.0000	7.6500	7.6500	-20.725%	5	555	-99.477%
2026-05-06	9.0500	9.6500	8.9500	9.6500	-3.500%	40	551	-99.585%
2026-05-05	10.7000	10.7000	10.0000	10.0000	+1.010%	6	546	-99.600%
2026-05-04	9.4000	9.9000	8.9000	9.9000	+11.864%	38	545	-99.596%
2026-05-01	8.0000	8.8500	8.0000	8.8500	+78.788%	20	529	-99.548%
2026-04-30	5.1500	5.1500	4.9500	4.9500	-4.070%	2	529	-99.192%
2026-04-29	5.6900	5.6900	5.1600	5.1600	-20.615%	2	528	-99.225%
2026-04-28	5.7500	6.5000	5.7500	6.5000	-18.239%	2	529	-99.385%
2026-04-27	7.8300	8.7000	7.8300	7.9500	-1.242%	67	527	-99.497%
2026-04-24	8.1000	8.1000	7.7500	8.0500	-13.441%	8	470	-99.503%
2026-04-23	9.3500	10.2500	9.3000	9.3000	-10.145%	35	466	-99.570%
2026-04-22	10.0000	11.4500	10.0000	10.3500	+33.548%	42	464	-99.614%
2026-04-21	8.1000	8.1500	7.7500	7.7500	+2.649%	125	432	-99.484%
2026-04-20	7.2500	7.5500	7.2500	7.5500	+6.338%	61	432	-99.470%
2026-04-17	6.0000	9.3000	6.0000	7.1000	+115.152%	207	419	-99.437%
2026-04-15	2.8900	3.3000	2.8900	3.3000	+13.793%	4	479	-98.788%
2026-04-14	2.7300	2.9000	2.7300	2.9000	+38.095%	3	476	-98.621%
2026-04-13	2.1000	2.1000	2.1000	2.1000	-6.667%	1	477	-98.095%
2026-04-10	2.2500	2.2500	2.2500	2.2500	+9.756%	10	476	-98.222%
2026-04-09	2.0500	2.0500	2.0500	2.0500	-9.292%	1	476	-98.049%
2026-04-08	2.3900	2.3900	2.2600	2.2600	+2.262%	4	476	-98.230%
2026-04-07	2.3000	2.3000	2.2100	2.2100	-9.053%	26	476	-98.190%
2026-04-06	2.3500	2.5000	2.3500	2.4300	+22.111%	13	456	-98.354%
2026-04-02	2.2500	2.2500	1.9900	1.9900	-18.776%	15	446	-97.990%
2026-04-01	2.3500	2.4500	2.3500	2.4500	+3.376%	84	446	-98.367%
2026-03-31	2.5000	2.5000	2.3700	2.3700	-8.846%	3	482	-98.312%
2026-03-30	2.8500	2.8500	2.6000	2.6000	-10.959%	2	482	-98.462%
2026-03-27	3.1500	3.1500	2.8900	2.9200	-16.571%	6	482	-98.630%
2026-03-26	3.7000	3.7200	3.5000	3.5000	-7.895%	374	479	-98.857%
2026-03-25	4.2000	4.2200	3.8000	3.8000	+0.796%	487	633	-98.947%
2026-03-24	3.7700	3.7700	3.7700	3.7700	-5.750%	2	273	-98.939%
2026-03-23	3.8000	4.0000	3.8000	4.0000	-3.614%	2	271	-99.000%
2026-03-20	4.1500	4.1500	4.1500	4.1500	-10.944%	1	271	-99.036%
2026-03-18	4.8500	4.8500	4.6600	4.6600	-20.748%	34	272	-99.142%
2026-03-17	5.4500	5.9000	5.4500	5.8800	+5.000%	10	272	-99.320%
2026-03-16	5.6500	5.6700	5.3700	5.6000	+1.818%	7	265	-99.286%
2026-03-13	5.5000	5.5000	5.5000	5.5000	+19.565%	1	263	-99.273%
2026-03-12	4.6500	4.6500	4.6000	4.6000	-8.911%	3	263	-99.130%
2026-03-11	5.0500	5.0500	5.0500	5.0500	-1.942%	8	264	-99.208%
2026-03-09	5.7000	5.7000	5.1500	5.1500	+1.779%	3	256	-99.223%
2026-03-06	5.2000	5.2000	5.0600	5.0600	-21.306%	3	263	-99.209%
2026-03-05	6.5500	6.5500	6.4300	6.4300	-12.754%	5	262	-99.378%
2026-03-04	7.0000	7.4000	7.0000	7.3700	+27.069%	6	265	-99.457%
2026-03-03	5.8000	5.8000	5.8000	5.8000	-10.906%	1	260	-99.310%
2026-03-02	6.4000	6.5100	6.4000	6.5100	+29.681%	21	259	-99.386%
2026-02-27	5.1500	5.1500	5.0200	5.0200	-12.238%	2	239	-99.203%
2026-02-26	5.7200	5.7200	5.7200	5.7200	-9.921%	1	239	-99.301%
2026-02-25	5.4500	6.3500	5.4500	6.3500	+38.043%	5	237	-99.370%
2026-02-24	4.5000	4.6800	4.5000	4.6000	+2.222%	14	237	-99.130%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-10.000%	1	231	-99.111%
2026-02-18	5.5000	5.5000	4.9900	5.0000	-16.667%	16	231	-99.200%
2026-02-17	6.2500	6.2500	5.8800	6.0000	+8.303%	10	230	-99.333%
2026-02-12	5.3000	5.5400	5.3000	5.5400	-2.636%	10	224	-99.278%
2026-02-11	6.5400	6.5400	5.6900	5.6900	-11.509%	11	229	-99.297%
2026-02-09	6.8700	6.8700	6.4300	6.4300	-17.032%	24	230	-99.378%
2026-02-06	6.2300	7.7500	6.1400	7.7500	+63.158%	134	226	-99.484%
2026-02-05	6.2600	6.2600	4.7500	4.7500	-29.838%	43	226	-99.158%
2026-02-04	6.6700	6.9000	6.6200	6.7700	-3.972%	56	216	-99.409%
2026-02-03	8.1500	8.1500	7.0500	7.0500	-16.568%	18	204	-99.433%
2026-02-02	8.4000	9.0900	8.4000	8.4500	-11.053%	175	186	-99.527%
2026-01-30	9.6500	9.6500	9.5000	9.5000	+8.571%	15	277	-99.579%
2026-01-29	9.6500	9.6500	8.7500	8.7500	-25.086%	13	277	-99.543%
2026-01-28	12.8000	12.8000	11.6800	11.6800	+0.430%	6	271	-99.658%
2026-01-27	11.6400	11.8500	11.6300	11.6300	-8.998%	12	270	-99.656%
2026-01-22	12.7800	12.7800	12.7800	12.7800	-8.714%	1	263	-99.687%
2026-01-21	12.1000	14.0000	12.1000	14.0000	+4.478%	2	263	-99.714%
2026-01-20	13.0800	13.4000	13.0800	13.4000	-14.377%	2	261	-99.701%
2026-01-16	15.6500	15.6500	15.6500	15.6500	-18.063%	1	258	-99.744%
2026-01-15	19.1000	19.1000	19.1000	19.1000	-9.177%	1	258	-99.791%
2026-01-14	21.0000	21.0400	20.2500	21.0300	+38.720%	41	257	-99.810%
2026-01-13	13.7500	15.1600	13.7500	15.1600	+23.957%	4	286	-99.736%
2026-01-09	13.1500	13.1500	12.2300	12.2300	-5.923%	4	285	-99.673%
2026-01-07	13.0000	13.0000	13.0000	13.0000	-11.444%	1	285	-99.692%
2026-01-05	14.6800	14.6800	14.6800	14.6800	+28.885%	1	263	-99.728%
2025-12-31	11.9400	11.9400	11.3900	11.3900	-12.182%	23	263	-99.649%
2025-12-30	12.8000	13.2000	12.8000	12.9700	+1.328%	43	263	-99.692%
2025-12-29	12.8700	12.8700	12.8000	12.8000	+2.236%	2	223	-99.688%
2025-12-26	12.5200	12.5200	12.5200	12.5200	-4.281%	1	222	-99.681%
2025-12-24	13.0800	13.0800	13.0800	13.0800	-4.873%	1	220	-99.694%
2025-12-23	14.2500	14.2500	13.7500	13.7500	-7.095%	71	220	-99.709%
2025-12-18	16.7300	16.7300	14.8000	14.8000	-14.203%	3	149	-99.730%
2025-12-17	17.2500	17.2500	17.2500	17.2500	+2.071%	2	148	-99.768%
2025-12-15	16.9000	16.9000	16.9000	16.9000	-26.776%	2	148	-99.763%
2025-12-12	23.0800	23.0800	23.0800	23.0800	+11.768%	1	148	-99.827%
2025-12-11	20.9500	20.9500	20.6500	20.6500	-30.166%	81	148	-99.806%
2025-12-09	29.5700	29.5700	29.5700	29.5700	+13.382%	1	69	-99.865%
2025-12-04	28.0000	28.0000	26.0800	26.0800	-2.322%	6	68	-99.847%
2025-12-03	26.7000	26.7000	26.7000	26.7000	+5.450%	1	69	-99.850%
2025-12-02	25.3200	25.3200	25.3200	25.3200	+39.890%	1	68	-99.842%
2025-12-01	19.2200	19.8500	18.1000	18.1000	-21.475%	29	67	-99.779%
2025-11-26	21.1900	23.0500	21.1200	23.0500	+4.535%	4	60	-99.826%
2025-11-24	19.5500	22.0500	19.5500	22.0500	+2.320%	12	60	-99.819%
2025-11-21	21.5500	21.5500	21.5500	21.5500	-9.225%	5	68	-99.814%
2025-11-20	26.6800	26.6800	23.7400	23.7400	-8.692%	23	64	-99.832%
2025-11-19	27.5000	27.5000	26.0000	26.0000	-25.714%	3	62	-99.846%
2025-11-18	32.7500	35.0000	32.3800	35.0000	+23.762%	6	61	-99.886%
2025-11-17	30.5000	31.0000	28.2800	28.2800	-23.360%	18	64	-99.859%
2025-11-13	36.9000	36.9000	36.9000	36.9000	-6.440%	2	57	-99.892%
2025-11-12	43.7700	43.7700	39.4400	39.4400	-16.494%	3	59	-99.899%
2025-11-11	45.5000	47.2300	45.5000	47.2300	+4.353%	2	58	-99.915%
2025-11-07	45.2600	45.2600	45.2600	45.2600	-9.062%	1	58	-99.912%
2025-11-06	49.3500	49.7700	49.3500	49.7700	-9.837%	21	59	-99.920%
2025-11-05	53.7000	55.2000	53.7000	55.2000	+4.072%	3	70	-99.928%
2025-11-04	54.2300	54.2500	53.0400	53.0400	-18.110%	4	71	-99.925%
2025-10-30	64.7700	64.7700	64.7700	64.7700	-4.750%	1	69	-99.938%
2025-10-29	70.4500	71.0000	68.0000	68.0000	-13.132%	14	68	-99.941%
2025-10-27	80.0000	80.1500	78.2800	78.2800	+3.000%	11	53	-99.949%
2025-10-24	76.0000	76.0000	76.0000	76.0000	+2.288%	2	53	-99.947%
2025-10-23	74.3000	74.3000	74.3000	74.3000	+3.367%	1	51	-99.946%
2025-10-22	80.1000	80.1000	71.3100	71.8800	-9.151%	7	50	-99.944%
2025-10-21	79.1200	79.1200	79.1200	79.1200	-5.641%	1	43	-99.949%
2025-10-20	83.8500	83.8500	83.8500	83.8500	+7.198%	15	42	-99.952%
2025-10-17	76.1500	78.7500	76.1500	78.2200	+4.363%	20	57	-99.949%
2025-10-16	78.8700	78.9400	74.9500	74.9500	-13.071%	26	42	-99.947%
2025-10-15	86.2200	86.2200	86.2200	86.2200	-5.461%	2	22	-99.954%
2025-10-14	87.1500	91.2000	84.6500	91.2000	-0.966%	9	23	-99.956%
2025-10-10	92.0900	92.0900	92.0900	92.0900	-4.372%	2	23	-99.957%
2025-10-09	99.0000	99.1700	96.3000	96.3000	-3.748%	9	21	-99.958%
2025-10-08	100.0500	100.0500	100.0500	100.0500	-23.038%	1	12	-99.960%
2025-10-06	130.0000	130.0000	130.0000	130.0000	+12.040%	1	11	-99.969%
2025-10-02	117.5000	117.5000	116.0300	116.0300	+3.876%	2	12	-99.966%
2025-10-01	111.7000	111.7000	111.7000	111.7000	+18.126%	1	12	-99.964%
2025-09-30	96.5000	96.5000	94.5600	94.5600	-6.423%	2	13	-99.958%
2025-09-29	99.5500	101.0500	99.5500	101.0500	+12.253%	4	13	-99.960%
2025-09-26	88.3100	90.0200	88.3100	90.0200	+7.052%	5	17	-99.956%
2025-09-25	88.7500	89.0000	81.3500	84.0900	-20.707%	7	20	-99.952%
2025-09-22	108.6000	108.6000	106.0500	106.0500	-4.828%	2	13	-99.962%
2025-09-19	111.4300	111.4300	111.4300	111.4300	+6.591%	1	11	-99.964%
2025-09-12	104.5400	104.5400	104.5400	104.5400	+5.649%	1	10	-99.962%
2025-09-11	98.9500	98.9500	98.9500	98.9500	-4.856%	1	11	-99.960%
2025-09-08	104.0000	104.0000	104.0000	104.0000	-7.391%	4	10	-99.962%
2025-08-29	112.3000	112.3000	112.3000	112.3000	-1.913%	1	7	-99.964%
2025-08-28	114.4900	114.4900	114.4900	114.4900	-2.645%	1	7	-99.965%
2025-08-26	117.6000	117.6000	117.6000	117.6000	-7.931%	1	5	-99.966%
2025-08-22	127.7300	127.7300	127.7300	127.7300	-4.885%	1	5	-99.969%
2025-08-18	133.9900	134.2900	133.9900	134.2900	-29.893%	2	4	-99.970%
2025-07-21	191.5500	191.5500	191.5500	191.5500	-5.491%	1	3	-99.979%
2025-07-11	202.6700	202.6800	202.6700	202.6800	0.000%	2	2	-99.980%