Dark

MSTR20260918C330
MSTR Sep 18 2026 330.00 Call (MSTR260918C00330000)
option OPRA

EOD

Aug 20, 2026

0.0600-50.000%(-0.0600)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0600	0.1200	0.0600	0.0600	-50.000%	86	1,645	0.000%
2026-08-19	0.0500	0.1200	0.0400	0.1200	+300.000%	34	1,645	-50.000%
2026-08-18	0.0300	0.0300	0.0300	0.0300	0.000%	4	1,678	+100.000%
2026-08-14	0.0300	0.0300	0.0300	0.0300	0.000%	13	1,676	+100.000%
2026-08-12	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,663	+100.000%
2026-08-11	0.0300	0.0300	0.0300	0.0300	-40.000%	3	1,664	+100.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	-58.333%	1	1,661	+20.000%
2026-07-31	0.1000	0.1300	0.1000	0.1200	+33.333%	71	1,662	-50.000%
2026-07-30	0.0700	0.0900	0.0700	0.0900	-10.000%	71	1,728	-33.333%
2026-07-29	0.0600	0.1600	0.0600	0.1000	+25.000%	72	1,666	-40.000%
2026-07-28	0.0800	0.0800	0.0800	0.0800	-11.111%	71	1,728	-25.000%
2026-07-27	0.0900	0.1700	0.0900	0.0900	+28.571%	15	1,671	-33.333%
2026-07-24	0.1000	0.1000	0.0700	0.0700	-12.500%	17	1,673	-14.286%
2026-07-23	0.0500	0.0800	0.0500	0.0800	-33.333%	4	1,657	-25.000%
2026-07-22	0.1000	0.1200	0.1000	0.1200	+33.333%	18	1,654	-50.000%
2026-07-21	0.1900	0.1900	0.0900	0.0900	-35.714%	6	1,646	-33.333%
2026-07-20	0.1400	0.2000	0.1200	0.1400	-6.667%	29	1,642	-57.143%
2026-07-17	0.2100	0.2100	0.1500	0.1500	-25.000%	545	1,641	-60.000%
2026-07-15	0.2000	0.3000	0.2000	0.2000	-20.000%	609	2,090	-70.000%
2026-07-14	0.2500	0.2500	0.2500	0.2500	+13.636%	14	1,568	-76.000%
2026-07-13	0.2200	0.2200	0.2200	0.2200	0.000%	1	1,568	-72.727%
2026-07-10	0.3300	0.3300	0.2200	0.2200	-37.143%	2	1,567	-72.727%
2026-07-08	0.3500	0.3500	0.3500	0.3500	+6.061%	1	1,566	-82.857%
2026-07-07	0.3300	0.3300	0.3300	0.3300	-5.714%	6	1,565	-81.818%
2026-07-06	0.3800	0.4200	0.3500	0.3500	+2.941%	20	1,565	-82.857%
2026-07-02	0.3600	0.3600	0.3400	0.3400	+61.905%	13	1,569	-82.353%
2026-07-01	0.2500	0.2500	0.2100	0.2100	-47.500%	16	1,569	-71.429%
2026-06-30	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,555	-85.000%
2026-06-29	0.4000	0.4200	0.3500	0.3500	+20.690%	4	1,555	-82.857%
2026-06-26	0.3000	0.3000	0.2900	0.2900	-3.333%	12	1,553	-79.310%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-23.077%	1	1,552	-80.000%
2026-06-24	0.4000	0.4700	0.3900	0.3900	-11.364%	13	1,553	-84.615%
2026-06-23	0.4700	0.4700	0.4400	0.4400	-31.250%	12	1,549	-86.364%
2026-06-18	0.6400	0.6400	0.6400	0.6400	-21.951%	4	1,535	-90.625%
2026-06-17	0.8200	0.8200	0.8200	0.8200	-26.126%	5	1,535	-92.683%
2026-06-15	1.0100	1.1400	1.0100	1.1100	+14.433%	232	1,535	-94.595%
2026-06-12	0.8000	0.9700	0.8000	0.9700	+29.333%	22	1,539	-93.814%
2026-06-10	1.0000	1.0000	0.7500	0.7500	-21.053%	13	1,538	-92.000%
2026-06-09	1.0000	1.0000	0.9500	0.9500	-24.000%	3	1,529	-93.684%
2026-06-08	1.1600	1.2700	1.1400	1.2500	+7.759%	31	1,528	-95.200%
2026-06-05	1.2200	1.2200	1.1400	1.1600	-17.143%	23	1,513	-94.828%
2026-06-04	1.5400	1.5400	1.4000	1.4000	-15.152%	25	1,502	-95.714%
2026-06-03	1.6500	1.6500	1.6500	1.6500	-6.250%	11	1,496	-96.364%
2026-06-02	1.7900	2.0100	1.4700	1.7600	-18.140%	83	1,497	-96.591%
2026-06-01	2.2100	2.5000	2.1500	2.1500	-32.813%	11	1,461	-97.209%
2026-05-29	3.2000	3.2000	3.2000	3.2000	+60.000%	3	1,453	-98.125%
2026-05-28	1.7900	2.0000	1.7900	2.0000	-13.043%	2	1,456	-97.000%
2026-05-27	2.5800	2.5800	2.3000	2.3000	-23.333%	25	1,455	-97.391%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-2.913%	1	1,442	-98.000%
2026-05-21	3.4000	3.4000	3.0900	3.0900	-11.714%	12	1,441	-98.058%
2026-05-20	3.7000	3.7000	3.5000	3.5000	-10.256%	4	1,441	-98.286%
2026-05-19	3.8800	3.9000	3.8800	3.9000	+4.000%	2	1,446	-98.462%
2026-05-18	5.7000	5.7000	3.7500	3.7500	-28.298%	8	1,446	-98.400%
2026-05-15	5.7500	5.9500	5.2300	5.2300	-34.625%	9	1,446	-98.853%
2026-05-14	6.7000	8.0000	6.7000	8.0000	+44.665%	23	1,453	-99.250%
2026-05-13	5.5000	5.6500	5.5000	5.5300	-5.470%	4	1,444	-98.915%
2026-05-12	6.9500	7.0500	5.8500	5.8500	-27.778%	90	1,444	-98.974%
2026-05-11	6.3000	8.3000	6.2500	8.1000	+29.600%	35	1,444	-99.259%
2026-05-08	5.6500	6.2500	5.4500	6.2500	+5.932%	4	1,509	-99.040%
2026-05-07	5.9000	5.9000	5.9000	5.9000	-1.667%	1	1,508	-98.983%
2026-05-06	6.3000	6.5000	6.0000	6.0000	-14.773%	61	1,509	-99.000%
2026-05-05	7.4700	7.6500	6.6500	7.0400	+2.774%	40	1,473	-99.148%
2026-05-04	6.4300	6.8500	6.3500	6.8500	+13.036%	32	1,435	-99.124%
2026-05-01	5.6500	6.0600	5.5500	6.0600	+71.671%	18	1,432	-99.010%
2026-04-29	3.7000	3.7000	3.5000	3.5300	-22.418%	20	1,432	-98.300%
2026-04-28	4.7500	4.7500	4.5000	4.5500	-19.753%	3	1,431	-98.681%
2026-04-27	5.5500	5.6700	5.5500	5.6700	+4.806%	3	1,429	-98.942%
2026-04-24	5.6000	5.6000	5.3300	5.4100	-12.742%	11	1,430	-98.891%
2026-04-23	6.6000	7.0000	6.2000	6.2000	-15.646%	16	1,428	-99.032%
2026-04-22	7.2500	8.0500	7.2500	7.3500	+44.118%	8	1,423	-99.184%
2026-04-21	5.6000	5.6500	5.1000	5.1000	-7.273%	52	1,416	-98.824%
2026-04-20	5.4500	5.5000	4.7000	5.5000	+1.103%	26	1,416	-98.909%
2026-04-17	5.4000	6.2500	5.4000	5.4400	+150.691%	26	1,401	-98.897%
2026-04-15	1.9500	2.1700	1.9500	2.1700	+4.831%	21	1,386	-97.235%
2026-04-14	2.2000	2.2000	2.0700	2.0700	+38.000%	9	1,366	-97.101%
2026-04-10	1.3300	1.6200	1.3300	1.5000	-1.961%	11	1,360	-96.000%
2026-04-08	1.5300	1.5300	1.5300	1.5300	+0.658%	1	1,352	-96.078%
2026-04-07	1.6400	1.6400	1.5200	1.5200	-15.556%	2	1,352	-96.053%
2026-04-06	1.8000	1.8000	1.8000	1.8000	+12.500%	21	1,351	-96.667%
2026-04-02	1.5100	1.6000	1.5100	1.6000	-4.192%	23	1,343	-96.250%
2026-04-01	1.8000	1.8000	1.6700	1.6700	+2.454%	2	1,343	-96.407%
2026-03-31	1.7800	1.7800	1.6300	1.6300	-19.307%	4	1,343	-96.319%
2026-03-30	2.0200	2.0200	2.0200	2.0200	-1.942%	2	1,339	-97.030%
2026-03-27	2.1500	2.1500	2.0500	2.0600	-17.269%	74	1,340	-97.087%
2026-03-26	2.6200	2.6200	2.4800	2.4900	-14.433%	3	1,277	-97.590%
2026-03-25	2.9100	2.9500	2.9100	2.9100	+8.178%	14	1,277	-97.938%
2026-03-24	2.6100	2.6900	2.6100	2.6900	-3.237%	7	1,277	-97.770%
2026-03-23	2.7800	2.7800	2.7800	2.7800	-2.113%	5	1,272	-97.842%
2026-03-20	2.8400	2.8400	2.8400	2.8400	-0.351%	7	1,272	-97.887%
2026-03-19	2.8500	2.8500	2.8500	2.8500	-27.296%	1	1,267	-97.895%
2026-03-17	4.0000	4.0000	3.9200	3.9200	+8.889%	6	1,267	-98.469%
2026-03-16	3.6000	3.6400	3.6000	3.6000	+5.882%	5	1,261	-98.333%
2026-03-13	3.4000	3.4000	3.4000	3.4000	+4.615%	5	1,260	-98.235%
2026-03-12	3.2500	3.2500	3.2500	3.2500	-7.143%	5	1,265	-98.154%
2026-03-11	3.5000	3.5000	3.5000	3.5000	-4.110%	5	1,260	-98.286%
2026-03-10	3.5000	3.7000	3.5000	3.6500	-2.667%	7	1,255	-98.356%
2026-03-09	4.0000	4.0000	3.7500	3.7500	+5.634%	2	1,249	-98.400%
2026-03-06	3.6500	3.6500	3.5500	3.5500	-15.476%	5	1,250	-98.310%
2026-03-05	5.0000	5.0000	4.1500	4.2000	-20.605%	6	1,248	-98.571%
2026-03-04	4.8900	5.5000	4.8900	5.2900	+15.251%	6	1,246	-98.866%
2026-03-02	4.5900	4.5900	4.5900	4.5900	+22.074%	1	1,246	-98.693%
2026-02-27	3.7600	3.7600	3.7600	3.7600	+14.634%	1	1,246	-98.404%
2026-02-24	3.3000	3.3000	3.2800	3.2800	-12.533%	6	1,245	-98.171%
2026-02-23	3.7500	3.7500	3.7500	3.7500	-10.714%	1	1,246	-98.400%
2026-02-20	4.8400	4.8400	4.2000	4.2000	+12.903%	17	1,245	-98.571%
2026-02-19	3.7200	3.7200	3.7200	3.7200	-4.615%	1	1,237	-98.387%
2026-02-18	4.1000	4.1000	3.9000	3.9000	-10.138%	5	1,237	-98.462%
2026-02-17	4.3700	4.3700	4.3400	4.3400	-13.200%	2	1,235	-98.618%
2026-02-13	4.5500	5.0000	4.5500	5.0000	+2.459%	3	1,234	-98.800%
2026-02-11	4.8800	4.8800	4.8800	4.8800	-5.973%	1	1,234	-98.770%
2026-02-10	5.5000	5.5000	5.1900	5.1900	+19.310%	134	1,233	-98.844%
2026-02-09	4.3500	4.3500	4.3500	4.3500	+7.407%	1	1,235	-98.621%
2026-02-05	4.3000	4.3000	4.0500	4.0500	-20.744%	19	1,236	-98.519%
2026-02-04	5.2900	5.2900	5.1000	5.1100	-5.545%	4	1,250	-98.826%
2026-02-03	5.9000	5.9000	5.2400	5.4100	-16.383%	13	1,249	-98.891%
2026-02-02	6.5500	7.0500	6.3500	6.4700	+1.890%	11	1,249	-99.073%
2026-01-30	5.9900	6.5000	5.9600	6.3500	+7.627%	604	1,244	-99.055%
2026-01-29	5.8000	5.9000	5.8000	5.9000	-31.792%	2	643	-98.983%
2026-01-28	8.6500	8.6500	8.6500	8.6500	-0.231%	4	642	-99.306%
2026-01-27	8.9000	8.9000	8.6700	8.6700	-8.254%	12	638	-99.308%
2026-01-26	9.4500	9.4500	9.4500	9.4500	-4.352%	1	626	-99.365%
2026-01-22	9.4000	9.8800	9.4000	9.8800	-0.903%	14	626	-99.393%
2026-01-20	9.9000	9.9700	9.9000	9.9700	-25.150%	5	626	-99.398%
2026-01-15	13.3200	13.3200	13.3200	13.3200	-15.051%	1	625	-99.550%
2026-01-14	14.1000	16.5000	14.1000	15.6800	+30.124%	20	625	-99.617%
2026-01-13	10.5500	12.0500	10.5500	12.0500	+31.838%	5	631	-99.502%
2026-01-09	10.1000	10.1000	9.1400	9.1400	-14.178%	2	633	-99.344%
2026-01-08	11.3500	11.3500	10.6500	10.6500	+6.500%	14	633	-99.437%
2026-01-07	11.9000	11.9000	10.0000	10.0000	+4.384%	8	623	-99.400%
2026-01-06	9.5800	9.5800	9.5800	9.5800	+0.314%	2	617	-99.374%
2026-01-02	8.8500	9.5500	8.8500	9.5500	+9.644%	5	619	-99.372%
2025-12-31	8.8000	8.8000	8.6000	8.7100	-16.651%	7	619	-99.311%
2025-12-29	10.6000	10.6000	10.4500	10.4500	+2.451%	3	619	-99.426%
2025-12-26	9.7800	10.2000	9.7000	10.2000	+6.806%	3	616	-99.412%
2025-12-24	9.5000	9.6000	9.5000	9.5500	-6.189%	4	612	-99.372%
2025-12-23	10.7200	10.7200	10.1800	10.1800	-19.653%	14	612	-99.411%
2025-12-18	12.6700	12.6700	12.6700	12.6700	-2.538%	1	619	-99.526%
2025-12-17	13.0000	13.0000	13.0000	13.0000	-2.622%	1	618	-99.538%
2025-12-16	13.6400	13.6400	13.3500	13.3500	+1.444%	36	619	-99.551%
2025-12-15	15.1400	15.1400	13.1600	13.1600	-22.588%	18	653	-99.544%
2025-12-12	17.0000	17.0000	17.0000	17.0000	+4.615%	1	642	-99.647%
2025-12-11	16.5500	16.5500	14.9000	16.2500	-19.114%	5	641	-99.631%
2025-12-10	20.2000	20.2000	19.5000	20.0900	-6.991%	4	640	-99.701%
2025-12-09	18.2500	22.7500	18.2500	21.6000	+13.684%	34	637	-99.722%
2025-12-08	18.8000	19.0000	18.7000	19.0000	+1.604%	23	628	-99.684%
2025-12-05	19.1500	20.2800	17.7000	18.7000	-8.780%	24	616	-99.679%
2025-12-04	20.8500	22.1500	19.7500	20.5000	-5.049%	172	614	-99.707%
2025-12-03	19.0000	21.7000	19.0000	21.5900	+5.061%	463	644	-99.722%
2025-12-02	19.0000	20.5500	19.0000	20.5500	+43.706%	3	361	-99.708%
2025-12-01	15.0000	15.0000	14.3000	14.3000	-10.625%	3	362	-99.580%
2025-11-26	16.0000	16.0000	16.0000	16.0000	+3.226%	43	317	-99.625%
2025-11-25	15.5000	15.5000	15.5000	15.5000	-5.832%	1	317	-99.613%
2025-11-24	16.4600	16.4600	16.4600	16.4600	+2.875%	1	316	-99.635%
2025-11-21	16.9900	16.9900	16.0000	16.0000	-11.111%	2	316	-99.625%
2025-11-20	18.3500	18.5000	17.6500	18.0000	-11.980%	32	316	-99.667%
2025-11-19	24.0000	24.0000	20.0000	20.4500	-25.365%	16	301	-99.707%
2025-11-18	27.7300	27.7300	27.4000	27.4000	+21.454%	7	287	-99.781%
2025-11-17	23.7500	23.7500	21.9500	22.5600	-6.777%	9	281	-99.734%
2025-11-14	24.0000	25.0000	23.5600	24.2000	-13.417%	60	280	-99.752%
2025-11-13	30.4000	30.4000	27.9500	27.9500	-12.079%	27	270	-99.785%
2025-11-12	33.5000	34.3000	31.7900	31.7900	-10.526%	6	274	-99.811%
2025-11-11	36.0000	36.0000	35.2500	35.5300	-11.397%	25	276	-99.831%
2025-11-07	33.4000	40.1000	33.4000	40.1000	+3.351%	2	272	-99.850%
2025-11-06	40.2100	40.2100	38.8000	38.8000	-9.515%	2	272	-99.845%
2025-11-05	43.0300	43.0300	42.8700	42.8800	+0.023%	3	270	-99.860%
2025-11-04	45.2500	45.2500	42.8700	42.8700	-16.106%	22	267	-99.860%
2025-11-03	51.1000	51.1000	51.1000	51.1000	-3.983%	1	289	-99.883%
2025-10-31	52.5000	53.2200	52.5000	53.2200	+19.060%	2	289	-99.887%
2025-10-30	52.0000	52.0000	44.7000	44.7000	-19.734%	15	288	-99.866%
2025-10-29	57.0000	57.0000	55.6900	55.6900	-12.022%	3	296	-99.892%
2025-10-28	63.3000	63.3000	63.3000	63.3000	+1.442%	1	294	-99.905%
2025-10-27	61.5700	63.6800	61.5700	62.4000	+3.158%	3	293	-99.904%
2025-10-24	59.8500	60.4900	59.8500	60.4900	+4.293%	2	293	-99.901%
2025-10-23	59.3500	59.3500	58.0000	58.0000	-0.855%	2	292	-99.897%
2025-10-22	64.5000	64.5000	58.5000	58.5000	-15.389%	5	292	-99.897%
2025-10-21	64.2500	71.0000	64.2500	69.1400	-3.839%	4	287	-99.913%
2025-10-20	71.9000	71.9000	71.9000	71.9000	+17.292%	1	285	-99.917%
2025-10-16	66.4300	66.4300	61.3000	61.3000	-11.095%	3	286	-99.902%
2025-10-15	68.9500	68.9500	68.9500	68.9500	-4.369%	1	288	-99.913%
2025-10-14	64.4000	72.1000	64.4000	72.1000	-4.377%	2	287	-99.917%
2025-10-13	69.0000	75.4000	69.0000	75.4000	+5.307%	3	288	-99.920%
2025-10-10	71.8800	72.0000	71.6000	71.6000	-11.111%	3	287	-99.916%
2025-10-09	80.5500	80.5500	80.5500	80.5500	-7.307%	1	286	-99.926%
2025-10-08	90.7000	90.7000	83.7500	86.9000	+0.370%	9	285	-99.931%
2025-10-07	105.5500	105.5500	86.4300	86.5800	-16.830%	169	279	-99.931%
2025-10-06	107.2500	107.2500	104.1000	104.1000	+5.418%	2	126	-99.942%
2025-10-03	95.7800	98.7500	95.7800	98.7500	-1.151%	11	126	-99.939%
2025-10-02	99.0000	99.9000	99.0000	99.9000	+11.608%	6	129	-99.940%
2025-10-01	90.9000	92.5000	89.1000	89.5100	+12.591%	16	133	-99.933%
2025-09-30	78.8800	79.5000	76.5000	79.5000	+0.633%	5	145	-99.925%
2025-09-29	79.0000	79.0000	79.0000	79.0000	+11.393%	1	144	-99.924%
2025-09-26	69.7600	70.9200	69.2000	70.9200	+7.455%	5	145	-99.915%
2025-09-25	70.0500	71.4500	66.0000	66.0000	-17.293%	7	143	-99.909%
2025-09-24	85.4300	85.8500	79.8000	79.8000	-4.144%	27	145	-99.925%
2025-09-23	86.9800	86.9800	83.2500	83.2500	-5.484%	4	123	-99.928%
2025-09-22	85.8000	89.4800	85.0000	88.0800	-4.010%	10	121	-99.932%
2025-09-19	91.4000	91.7600	90.3400	91.7600	-6.795%	4	117	-99.935%
2025-09-18	89.3000	98.4500	89.2500	98.4500	+18.372%	13	117	-99.939%
2025-09-17	87.8400	89.1000	83.1700	83.1700	-3.381%	23	126	-99.928%
2025-09-16	83.0500	86.0800	80.0000	86.0800	+5.555%	43	110	-99.930%
2025-09-15	81.0000	82.0000	78.9000	81.5500	-2.218%	56	126	-99.926%
2025-09-12	82.4000	86.3700	82.4000	83.4000	+4.055%	43	137	-99.928%
2025-09-11	82.2300	83.4500	80.1500	80.1500	-1.933%	12	107	-99.925%
2025-09-10	86.5200	90.0000	81.7300	81.7300	-1.376%	26	99	-99.927%
2025-09-09	86.4800	86.4800	82.0000	82.8700	-2.985%	15	114	-99.928%
2025-09-08	82.8100	87.0000	82.8100	85.4200	-6.686%	83	99	-99.930%
2025-09-05	88.0500	91.5400	84.0800	91.5400	+12.734%	46	97	-99.934%
2025-09-04	84.7700	84.7700	81.2000	81.2000	-7.822%	21	78	-99.926%
2025-09-03	89.9400	90.5900	87.5500	88.0900	-7.274%	13	59	-99.932%
2025-09-02	93.0000	99.3200	93.0000	95.0000	+3.261%	4	52	-99.937%
2025-08-29	92.5000	92.5000	92.0000	92.0000	-6.122%	2	50	-99.935%
2025-08-26	98.0000	98.0000	98.0000	98.0000	-1.705%	2	50	-99.939%
2025-08-25	95.8500	99.7000	95.8500	99.7000	-6.490%	2	48	-99.940%
2025-08-22	104.2100	106.6200	101.8800	106.6200	+13.546%	7	48	-99.944%
2025-08-21	93.9000	93.9000	93.9000	93.9000	+3.300%	2	42	-99.936%
2025-08-19	92.9000	93.7500	90.9000	90.9000	-21.874%	10	40	-99.934%
2025-08-15	116.3500	116.3500	116.3500	116.3500	-1.315%	1	38	-99.948%
2025-08-14	118.1000	118.1000	117.9000	117.9000	-15.732%	2	37	-99.949%
2025-08-12	139.8300	139.9100	139.8300	139.9100	-3.510%	4	37	-99.957%
2025-08-11	147.9000	147.9000	145.0000	145.0000	0.000%	33	33	-99.959%