Dark

MSTR20260918C310
MSTR Sep 18 2026 310.00 Call (MSTR260918C00310000)
option OPRA

EOD

Aug 20, 2026

0.0700-30.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1800	0.1800	0.0700	0.0700	-30.000%	2	1,564	0.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	+150.000%	5	1,562	-30.000%
2026-08-18	0.0200	0.0800	0.0200	0.0400	-42.857%	265	1,558	+75.000%
2026-08-17	0.0900	0.0900	0.0400	0.0700	-12.500%	11	1,567	0.000%
2026-08-14	0.0800	0.0800	0.0800	0.0800	+60.000%	8	1,567	-12.500%
2026-08-13	0.1200	0.1200	0.0500	0.0500	-50.000%	10	1,561	+40.000%
2026-08-10	0.0900	0.1000	0.0900	0.1000	-9.091%	4	1,561	-30.000%
2026-08-07	0.1100	0.1100	0.1100	0.1100	+22.222%	1	1,557	-36.364%
2026-08-06	0.0900	0.0900	0.0900	0.0900	+50.000%	2	1,576	-22.222%
2026-08-05	0.0800	0.0800	0.0600	0.0600	-14.286%	2	1,577	+16.667%
2026-08-04	0.0800	0.1200	0.0700	0.0700	+16.667%	51	1,576	0.000%
2026-08-03	0.1000	0.1000	0.0600	0.0600	-40.000%	52	1,592	+16.667%
2026-07-31	0.1200	0.1600	0.1000	0.1000	0.000%	65	1,578	-30.000%
2026-07-30	0.0900	0.1000	0.0900	0.1000	0.000%	78	1,617	-30.000%
2026-07-29	0.0800	0.1100	0.0800	0.1000	0.000%	77	1,579	-30.000%
2026-07-28	0.0600	0.1400	0.0500	0.1000	+11.111%	91	1,620	-30.000%
2026-07-27	0.0900	0.0900	0.0800	0.0900	-40.000%	14	1,598	-22.222%
2026-07-24	0.1700	0.1700	0.1500	0.1500	+36.364%	410	1,585	-53.333%
2026-07-23	0.1100	0.1100	0.1100	0.1100	-45.000%	10	1,190	-36.364%
2026-07-22	0.1300	0.2000	0.1300	0.2000	+33.333%	12	1,188	-65.000%
2026-07-21	0.1500	0.1500	0.1500	0.1500	-34.783%	10	1,193	-53.333%
2026-07-20	0.2000	0.2300	0.2000	0.2300	-8.000%	3	1,186	-69.565%
2026-07-15	0.2400	0.2500	0.2400	0.2500	0.000%	2	1,185	-72.000%
2026-07-14	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,185	-72.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-42.857%	7	1,185	-65.000%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-12.500%	6	1,185	-80.000%
2026-07-06	0.3400	0.4000	0.3400	0.4000	0.000%	13	1,179	-82.500%
2026-07-02	0.4000	0.4000	0.4000	0.4000	+8.108%	1	1,168	-82.500%
2026-07-01	0.3200	0.3700	0.3200	0.3700	+85.000%	26	1,168	-81.081%
2026-06-29	0.3600	0.3600	0.2000	0.2000	-31.034%	35	1,152	-65.000%
2026-06-26	0.3700	0.3700	0.2900	0.2900	-19.444%	5	1,129	-75.862%
2026-06-25	0.4500	0.4500	0.3600	0.3600	-10.000%	401	1,124	-80.556%
2026-06-24	0.4600	0.4700	0.4000	0.4000	-2.439%	3	723	-82.500%
2026-06-23	0.6000	0.6000	0.4100	0.4100	-49.383%	9	722	-82.927%
2026-06-22	0.7500	0.8100	0.7500	0.8100	-5.814%	2	718	-91.358%
2026-06-18	0.8600	0.8600	0.8600	0.8600	-14.000%	1	718	-91.860%
2026-06-16	1.2000	1.2100	1.0000	1.0000	-18.699%	22	718	-93.000%
2026-06-15	1.2800	1.3700	1.2300	1.2300	+11.818%	128	706	-94.309%
2026-06-12	0.9300	1.1000	0.9300	1.1000	+14.583%	2	670	-93.636%
2026-06-11	0.8800	0.9600	0.8800	0.9600	-11.111%	53	669	-92.708%
2026-06-10	1.0700	1.0800	0.9700	1.0800	-1.818%	3	686	-93.519%
2026-06-09	1.3000	1.3000	1.1000	1.1000	-26.667%	10	684	-93.636%
2026-06-08	1.4900	1.5400	1.3600	1.5000	+11.111%	43	687	-95.333%
2026-06-05	1.3800	1.4000	1.3300	1.3500	-16.149%	56	666	-94.815%
2026-06-04	1.7500	1.7500	1.6100	1.6100	-8.000%	5	664	-95.652%
2026-06-03	1.9000	1.9000	1.7500	1.7500	-16.268%	105	663	-96.000%
2026-06-02	2.3000	2.3000	2.0900	2.0900	-12.185%	39	571	-96.651%
2026-05-28	2.5100	2.5100	2.1500	2.3800	-14.388%	123	583	-97.059%
2026-05-27	2.7500	2.9200	2.7500	2.7800	-22.992%	3	498	-97.482%
2026-05-26	3.6100	3.6100	3.6100	3.6100	+9.063%	1	498	-98.061%
2026-05-22	3.3100	3.3100	3.3100	3.3100	-16.203%	1	497	-97.885%
2026-05-21	4.3000	4.3000	3.9500	3.9500	-14.502%	15	496	-98.228%
2026-05-19	4.5000	4.6200	4.5000	4.6200	+5.000%	8	496	-98.485%
2026-05-18	4.7000	4.7000	4.4000	4.4000	-27.869%	9	501	-98.409%
2026-05-15	7.5000	7.5000	5.8000	6.1000	-34.054%	25	501	-98.852%
2026-05-14	6.3000	9.2500	6.3000	9.2500	+40.791%	14	513	-99.243%
2026-05-13	6.5700	6.5700	6.5700	6.5700	-12.400%	1	506	-98.935%
2026-05-12	8.9000	8.9000	7.4000	7.5000	-24.623%	91	506	-99.067%
2026-05-11	8.0500	9.9500	7.7500	9.9500	+56.693%	25	506	-99.296%
2026-05-08	6.3400	6.3500	6.3400	6.3500	-2.308%	10	597	-98.898%
2026-05-07	7.1000	7.2000	6.5000	6.5000	-17.408%	69	597	-98.923%
2026-05-06	7.4000	7.8700	7.2000	7.8700	-8.488%	56	578	-99.111%
2026-05-05	9.3000	9.3000	8.2200	8.6000	+3.865%	20	598	-99.186%
2026-05-04	7.5000	8.2800	7.5000	8.2800	+15.000%	29	599	-99.155%
2026-05-01	5.9000	7.2300	5.9000	7.2000	+54.839%	27	576	-99.028%
2026-04-30	4.6500	4.6500	4.6500	4.6500	-28.462%	1	576	-98.495%
2026-04-24	6.6000	6.6000	6.5000	6.5000	-11.202%	11	575	-98.923%
2026-04-23	7.7500	8.5000	7.3200	7.3200	-16.055%	56	567	-99.044%
2026-04-22	8.6000	9.2500	8.6000	8.7200	+45.333%	24	529	-99.197%
2026-04-21	6.7000	6.7000	6.0000	6.0000	+2.564%	45	490	-98.833%
2026-04-20	6.1000	6.1000	5.8000	5.8500	-7.729%	29	490	-98.803%
2026-04-17	6.2000	7.7500	6.1500	6.3400	+188.182%	59	468	-98.896%
2026-04-14	2.2800	2.5700	2.2000	2.2000	+37.500%	58	474	-96.818%
2026-04-10	1.7500	1.7500	1.6000	1.6000	-9.605%	6	424	-95.625%
2026-04-09	1.6500	1.8100	1.6500	1.7700	-17.674%	10	424	-96.045%
2026-04-08	2.1500	2.1500	2.1500	2.1500	+22.857%	1	418	-96.744%
2026-04-07	1.7500	1.7500	1.7500	1.7500	-12.500%	1	418	-96.000%
2026-04-06	2.0000	2.0000	2.0000	2.0000	+9.290%	1	418	-96.500%
2026-04-02	1.8300	1.8300	1.8300	1.8300	-10.294%	2	415	-96.175%
2026-03-31	2.0400	2.0400	2.0400	2.0400	-17.409%	3	415	-96.569%
2026-03-27	2.4700	2.4700	2.4700	2.4700	-16.271%	1	415	-97.166%
2026-03-26	2.9500	2.9500	2.9500	2.9500	-9.231%	4	415	-97.627%
2026-03-25	3.2500	3.2500	3.2500	3.2500	+3.834%	1	416	-97.846%
2026-03-23	3.2800	3.2800	3.1300	3.1300	-9.275%	9	415	-97.764%
2026-03-19	3.4500	3.4500	3.4500	3.4500	-13.098%	1	412	-97.971%
2026-03-18	3.9500	3.9700	3.9500	3.9700	-7.674%	6	413	-98.237%
2026-03-16	4.3100	4.3100	4.3000	4.3000	-8.511%	9	416	-98.372%
2026-03-13	4.7000	4.7000	4.7000	4.7000	+9.302%	1	419	-98.511%
2026-03-11	4.3000	4.3000	4.3000	4.3000	-1.149%	1	420	-98.372%
2026-03-06	4.3500	4.3500	4.3500	4.3500	-12.651%	8	421	-98.391%
2026-03-05	4.9800	4.9800	4.9800	4.9800	+16.901%	1	413	-98.594%
2026-02-27	4.6100	4.6100	4.2600	4.2600	-18.234%	152	413	-98.357%
2026-02-25	5.3600	5.3600	5.2000	5.2100	+47.175%	3	356	-98.656%
2026-02-24	3.5400	3.5400	3.5400	3.5400	-11.500%	1	356	-98.023%
2026-02-23	4.2700	4.4300	4.0000	4.0000	-13.232%	91	356	-98.250%
2026-02-20	5.0000	5.0000	4.6100	4.6100	-9.252%	8	283	-98.482%
2026-02-17	5.0000	5.1100	5.0000	5.0800	-12.565%	9	287	-98.622%
2026-02-13	5.7100	5.8100	5.7100	5.8100	+24.946%	2	287	-98.795%
2026-02-12	4.7400	4.8000	4.5700	4.6500	-23.895%	161	287	-98.495%
2026-02-10	6.1100	6.1100	6.1100	6.1100	+0.328%	7	250	-98.854%
2026-02-09	4.5000	6.0900	4.5000	6.0900	-11.739%	5	246	-98.851%
2026-02-06	6.9000	6.9000	6.9000	6.9000	+31.429%	1	248	-98.986%
2026-02-05	5.2500	5.2500	5.2500	5.2500	-14.495%	10	247	-98.667%
2026-02-04	5.9000	6.1400	5.9000	6.1400	-0.968%	15	245	-98.860%
2026-02-03	6.2000	6.2000	6.2000	6.2000	-19.481%	1	255	-98.871%
2026-02-02	7.7000	7.7000	7.7000	7.7000	-7.229%	1	256	-99.091%
2026-01-30	7.1500	8.4000	6.9600	8.3000	+15.922%	17	257	-99.157%
2026-01-29	8.0300	8.0300	7.1600	7.1600	-27.677%	3	259	-99.022%
2026-01-28	9.9000	9.9000	9.9000	9.9000	-3.036%	2	259	-99.293%
2026-01-27	10.2100	10.2100	10.2100	10.2100	-5.023%	1	259	-99.314%
2026-01-26	10.7500	10.7500	10.7500	10.7500	-7.248%	1	258	-99.349%
2026-01-20	11.9200	11.9200	11.1000	11.5900	-32.222%	17	258	-99.396%
2026-01-14	17.1000	17.1000	17.1000	17.1000	+59.218%	1	263	-99.591%
2026-01-12	10.8000	10.8000	10.7400	10.7400	+2.286%	3	263	-99.348%
2026-01-09	10.5000	10.5000	10.5000	10.5000	-14.980%	6	262	-99.333%
2026-01-08	12.0300	12.7000	12.0300	12.3500	+6.009%	11	268	-99.433%
2026-01-07	13.5400	13.5400	11.6500	11.6500	+12.343%	2	263	-99.399%
2026-01-06	10.6300	10.6300	10.3700	10.3700	-17.829%	11	262	-99.325%
2026-01-05	12.6200	12.6200	12.6200	12.6200	+13.184%	20	232	-99.445%
2026-01-02	11.2500	11.2500	11.1500	11.1500	+5.189%	2	232	-99.372%
2025-12-30	10.8400	10.8400	10.6000	10.6000	-9.013%	2	232	-99.340%
2025-12-29	11.6500	11.6500	11.6500	11.6500	+1.393%	1	232	-99.399%
2025-12-26	10.9500	11.4900	10.9500	11.4900	+1.681%	5	232	-99.391%
2025-12-23	11.3000	11.3000	11.3000	11.3000	-17.155%	1	227	-99.381%
2025-12-22	13.7500	13.7500	13.6400	13.6400	-2.849%	3	227	-99.487%
2025-12-19	14.0400	14.0400	14.0400	14.0400	-2.160%	1	227	-99.501%
2025-12-17	15.5500	15.5500	14.3500	14.3500	-2.048%	5	227	-99.512%
2025-12-16	14.6500	14.6500	14.6500	14.6500	-38.160%	1	222	-99.522%
2025-12-09	23.6900	23.6900	23.6900	23.6900	+8.421%	6	222	-99.705%
2025-12-05	21.8500	21.8500	21.8500	21.8500	+15.303%	1	228	-99.680%
2025-12-01	15.6700	18.9500	15.5200	18.9500	-6.327%	18	228	-99.631%
2025-11-26	20.2300	20.2300	20.2300	20.2300	+7.836%	10	210	-99.654%
2025-11-25	18.7600	18.7600	18.7600	18.7600	-6.667%	1	210	-99.627%
2025-11-24	20.1000	20.1000	20.1000	20.1000	-0.692%	12	211	-99.652%
2025-11-21	20.2400	20.2400	20.2400	20.2400	-2.972%	3	223	-99.654%
2025-11-20	20.5500	20.8600	18.8700	20.8600	-10.086%	70	220	-99.664%
2025-11-19	23.4000	23.6500	22.6500	23.2000	-24.749%	21	185	-99.698%
2025-11-18	25.5700	30.8300	25.5700	30.8300	+25.785%	10	176	-99.773%
2025-11-17	26.0400	26.0400	24.5100	24.5100	-27.912%	6	175	-99.714%
2025-11-13	34.0000	34.0000	34.0000	34.0000	-7.407%	2	175	-99.794%
2025-11-12	36.8300	36.8300	36.5000	36.7200	-16.923%	44	177	-99.809%
2025-11-10	43.0000	44.3100	42.0000	44.2000	-0.897%	4	162	-99.842%
2025-11-07	36.1100	44.6000	36.1100	44.6000	-6.105%	7	161	-99.843%
2025-11-04	48.6000	48.6000	47.5000	47.5000	-15.480%	4	158	-99.853%
2025-11-03	56.2000	56.2000	56.2000	56.2000	-6.333%	2	158	-99.875%
2025-10-31	60.0000	60.0000	60.0000	60.0000	+15.451%	1	158	-99.883%
2025-10-30	51.9700	51.9700	51.9700	51.9700	-17.834%	1	158	-99.865%
2025-10-29	63.5700	63.5700	63.2500	63.2500	-7.258%	3	158	-99.889%
2025-10-28	69.3900	69.3900	68.1500	68.2000	-3.808%	3	156	-99.897%
2025-10-27	70.9000	70.9000	70.9000	70.9000	+6.393%	1	156	-99.901%
2025-10-22	70.7600	70.7600	66.6400	66.6400	-15.249%	2	156	-99.895%
2025-10-20	78.6300	78.6300	78.6300	78.6300	+9.208%	3	156	-99.911%
2025-10-17	68.9000	72.0000	68.9000	72.0000	+4.758%	2	156	-99.903%
2025-10-16	74.1700	74.1700	68.7300	68.7300	-8.531%	4	157	-99.898%
2025-10-15	75.1400	75.1400	75.1400	75.1400	-8.622%	1	154	-99.907%
2025-10-14	76.3700	82.8200	74.0000	82.2300	-0.327%	20	153	-99.915%
2025-10-13	78.0000	83.0000	78.0000	82.5000	+3.774%	17	146	-99.915%
2025-10-10	83.2800	83.2800	79.5000	79.5000	-18.109%	4	146	-99.912%
2025-10-07	97.0800	97.0800	97.0800	97.0800	-15.303%	1	143	-99.928%
2025-10-06	114.6200	114.6200	114.6200	114.6200	+2.477%	1	143	-99.939%
2025-10-03	112.4000	112.4000	111.8500	111.8500	+3.354%	2	144	-99.937%
2025-10-02	108.2200	108.2200	108.2200	108.2200	+7.308%	1	145	-99.935%
2025-10-01	100.8500	100.8500	100.8500	100.8500	+18.983%	1	145	-99.931%
2025-09-30	84.7300	84.7800	84.7300	84.7600	-4.892%	7	145	-99.917%
2025-09-29	87.2500	90.5500	87.2500	89.1200	+11.960%	12	145	-99.921%
2025-09-26	75.8500	80.0500	75.4000	79.6000	+4.079%	11	146	-99.912%
2025-09-25	81.5500	81.5500	74.5800	76.4800	-20.184%	271	143	-99.908%
2025-09-23	95.8200	95.8200	95.8200	95.8200	-0.961%	1	16	-99.927%
2025-09-22	96.7500	96.7500	96.7500	96.7500	-4.065%	1	15	-99.928%
2025-09-19	100.8500	100.8500	100.8500	100.8500	-8.343%	1	14	-99.931%
2025-09-18	105.9200	110.0300	105.9200	110.0300	+17.931%	10	13	-99.936%
2025-09-17	93.3000	93.3000	93.3000	93.3000	-1.934%	1	7	-99.925%
2025-09-10	96.6000	100.2800	94.7000	95.1400	+4.688%	25	7	-99.926%
2025-09-09	90.8800	90.8800	90.8800	90.8800	-3.627%	1	6	-99.923%
2025-09-04	92.0500	94.4500	91.2200	94.3000	-7.549%	8	6	-99.926%
2025-09-03	102.0000	102.0000	102.0000	102.0000	-30.777%	1	7	-99.931%
2025-08-13	147.3500	147.3500	147.3500	147.3500	-6.917%	1	7	-99.952%
2025-08-11	158.3000	158.3000	158.3000	158.3000	+3.633%	1	7	-99.956%
2025-08-07	153.0500	153.0500	152.7500	152.7500	+10.930%	2	6	-99.954%
2025-08-05	137.7000	137.7000	137.7000	137.7000	+1.940%	1	5	-99.949%
2025-08-01	136.0100	136.0100	135.0800	135.0800	-13.890%	2	6	-99.948%
2025-07-31	156.9000	156.9000	156.8700	156.8700	-4.927%	6	5	-99.955%
2025-07-23	165.0000	165.0000	165.0000	165.0000	-5.471%	1	10	-99.958%
2025-07-22	172.5000	178.0000	170.0000	174.5500	-3.977%	9	9	-99.960%
2025-07-18	179.4000	181.7800	178.7000	181.7800	0.000%	3	2	-99.961%