Dark

MSTR20260918C340
MSTR Sep 18 2026 340.00 Call (MSTR260918C00340000)
option OPRA

EOD

Aug 20, 2026

0.1000+11.111%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1000	0.1000	0.1000	0.1000	+11.111%	2	412	0.000%
2026-08-19	0.0700	0.1100	0.0300	0.0900	+200.000%	11	414	+11.111%
2026-08-18	0.1000	0.1000	0.0300	0.0300	0.000%	55	419	+233.333%
2026-08-17	0.0900	0.1100	0.0300	0.0300	0.000%	153	404	+233.333%
2026-08-14	0.0700	0.0800	0.0300	0.0300	-40.000%	132	363	+233.333%
2026-08-13	0.1300	0.1300	0.0400	0.0500	-37.500%	11	366	+100.000%
2026-08-10	0.0800	0.0800	0.0800	0.0800	0.000%	2	371	+25.000%
2026-08-07	0.0900	0.0900	0.0800	0.0800	+100.000%	7	369	+25.000%
2026-08-06	0.0400	0.0400	0.0400	0.0400	-66.667%	2	369	+150.000%
2026-07-31	0.1000	0.1200	0.0900	0.1200	+9.091%	85	369	-16.667%
2026-07-30	0.1200	0.1900	0.1000	0.1100	+10.000%	71	393	-9.091%
2026-07-29	0.0900	0.1000	0.0900	0.1000	+900.000%	71	327	0.000%
2026-07-28	0.1200	0.1700	0.0100	0.0100	-92.857%	78	389	+900.000%
2026-07-27	0.1500	0.1500	0.1300	0.1400	+7.692%	15	321	-28.571%
2026-07-24	0.1300	0.1300	0.1300	0.1300	-31.579%	15	328	-23.077%
2026-07-22	0.1800	0.1900	0.1800	0.1900	-5.000%	8	320	-47.368%
2026-07-20	0.2000	0.2000	0.2000	0.2000	0.000%	6	316	-50.000%
2026-07-15	0.2000	0.2000	0.2000	0.2000	+33.333%	1	310	-50.000%
2026-07-10	0.2800	0.2800	0.1500	0.1500	-63.415%	2	310	-33.333%
2026-07-07	0.4100	0.4100	0.4100	0.4100	+5.128%	1	311	-75.610%
2026-07-06	0.3900	0.3900	0.3900	0.3900	+11.429%	2	311	-74.359%
2026-07-02	0.3500	0.3500	0.3500	0.3500	0.000%	1	311	-71.429%
2026-06-24	0.3600	0.3700	0.3500	0.3500	-12.500%	8	311	-71.429%
2026-06-23	0.4300	0.4300	0.4000	0.4000	-24.528%	2	311	-75.000%
2026-06-22	0.5300	0.5300	0.5300	0.5300	+70.968%	5	312	-81.132%
2026-06-18	0.7500	0.7500	0.3100	0.3100	-69.903%	2	310	-67.742%
2026-06-15	1.0000	1.0300	1.0000	1.0300	+14.444%	12	310	-90.291%
2026-06-12	0.7000	0.9700	0.7000	0.9000	+5.882%	36	314	-88.889%
2026-06-09	0.9700	0.9800	0.8500	0.8500	-32.000%	8	327	-88.235%
2026-06-08	1.0700	1.2500	1.0500	1.2500	+6.838%	19	327	-92.000%
2026-06-05	1.1300	1.1700	1.1300	1.1700	-29.091%	5	325	-91.453%
2026-06-02	1.7700	1.8000	1.6200	1.6500	-26.667%	31	324	-93.939%
2026-06-01	2.2500	2.2500	2.2500	2.2500	-13.462%	1	323	-95.556%
2026-05-29	2.1200	2.8000	2.1000	2.6000	+20.930%	13	324	-96.154%
2026-05-28	2.0000	2.2500	2.0000	2.1500	+2.871%	4	313	-95.349%
2026-05-27	2.0900	2.0900	2.0900	2.0900	-42.740%	1	310	-95.215%
2026-05-19	3.6300	3.6500	3.6300	3.6500	+4.286%	14	310	-97.260%
2026-05-18	3.7000	3.7000	3.5000	3.5000	-32.692%	10	307	-97.143%
2026-05-15	5.3000	5.3000	5.2000	5.2000	-27.778%	10	307	-98.077%
2026-05-14	5.7500	7.2000	5.7500	7.2000	+41.176%	40	326	-98.611%
2026-05-13	5.1000	5.1000	5.1000	5.1000	-15.282%	35	333	-98.039%
2026-05-12	6.0200	6.0200	6.0200	6.0200	-13.381%	2	333	-98.339%
2026-05-11	6.7200	7.0700	6.7200	6.9500	+26.364%	37	333	-98.561%
2026-05-08	5.0000	5.5000	5.0000	5.5000	+17.021%	2	334	-98.182%
2026-05-07	4.7000	4.7000	4.7000	4.7000	-17.544%	2	334	-97.872%
2026-05-06	5.5500	5.8500	5.5000	5.7000	-10.236%	18	334	-98.246%
2026-05-05	6.5000	6.5000	6.2600	6.3500	+1.276%	3	346	-98.425%
2026-05-04	6.1500	6.3700	6.1500	6.2700	+13.587%	12	346	-98.405%
2026-05-01	5.5200	5.5200	5.5200	5.5200	+43.005%	1	340	-98.188%
2026-04-30	3.8600	3.8600	3.8600	3.8600	+10.286%	1	340	-97.409%
2026-04-29	3.5000	3.5000	3.5000	3.5000	-5.405%	5	339	-97.143%
2026-04-28	3.7000	3.7000	3.7000	3.7000	-26.000%	1	334	-97.297%
2026-04-24	5.0200	5.0200	5.0000	5.0000	-22.481%	2	334	-98.000%
2026-04-23	6.0500	6.5000	5.9500	6.4500	-4.586%	9	335	-98.450%
2026-04-22	7.1000	7.2500	6.7600	6.7600	+21.802%	11	330	-98.521%
2026-04-21	5.5500	5.5500	5.3500	5.5500	+6.936%	15	331	-98.198%
2026-04-20	4.3500	5.2200	4.3500	5.1900	+9.263%	11	332	-98.073%
2026-04-17	4.1000	5.5500	4.1000	4.7500	+142.347%	31	323	-97.895%
2026-04-16	1.9600	1.9600	1.9600	1.9600	-2.000%	1	325	-94.898%
2026-04-15	1.8500	2.0000	1.8500	2.0000	+14.286%	122	325	-95.000%
2026-04-14	1.8100	1.8100	1.7400	1.7500	+25.899%	3	444	-94.286%
2026-04-13	1.3900	1.3900	1.3900	1.3900	+4.511%	1	444	-92.806%
2026-04-10	1.3400	1.3400	1.3300	1.3300	-5.000%	117	443	-92.481%
2026-04-09	1.4000	1.4000	1.4000	1.4000	+3.704%	4	326	-92.857%
2026-04-08	1.4800	1.4800	1.3500	1.3500	-14.557%	18	322	-92.593%
2026-04-01	1.5800	1.5800	1.5800	1.5800	-11.732%	1	312	-93.671%
2026-03-30	1.9000	1.9000	1.7900	1.7900	-7.732%	3	312	-94.413%
2026-03-27	1.9400	1.9400	1.9400	1.9400	-18.143%	1	314	-94.845%
2026-03-26	2.3700	2.3700	2.3700	2.3700	-1.250%	1	313	-95.781%
2026-03-25	2.4000	2.4000	2.4000	2.4000	-0.826%	1	312	-95.833%
2026-03-23	2.4200	2.4200	2.4200	2.4200	-30.058%	5	312	-95.868%
2026-03-17	3.4600	3.4600	3.4600	3.4600	+7.121%	1	317	-97.110%
2026-03-13	3.2300	3.2300	3.2300	3.2300	-12.466%	1	318	-96.904%
2026-03-09	3.6900	3.6900	3.6900	3.6900	+9.172%	1	317	-97.290%
2026-03-06	3.3800	3.3800	3.3800	3.3800	-27.468%	10	318	-97.041%
2026-03-04	4.6300	4.6600	4.6300	4.6600	+24.933%	2	328	-97.854%
2026-02-25	3.7300	3.7300	3.7300	3.7300	+24.333%	1	327	-97.319%
2026-02-24	3.0000	3.0000	3.0000	3.0000	-18.919%	1	327	-96.667%
2026-02-18	3.7000	3.7000	3.7000	3.7000	-8.642%	8	326	-97.297%
2026-02-17	4.0800	4.0800	4.0300	4.0500	-9.800%	4	326	-97.531%
2026-02-13	4.4900	4.4900	4.4900	4.4900	+28.286%	1	329	-97.773%
2026-02-12	3.7600	3.7600	3.5000	3.5000	-30.000%	15	329	-97.143%
2026-02-09	4.9500	5.2000	4.9500	5.0000	+5.263%	6	316	-98.000%
2026-02-06	4.7500	4.7500	4.7500	4.7500	-0.835%	1	315	-97.895%
2026-02-04	4.6500	4.7900	4.6500	4.7900	-15.965%	5	315	-97.912%
2026-01-30	5.6900	5.7000	5.6900	5.7000	+5.556%	3	316	-98.246%
2026-01-29	6.7500	6.7500	5.4000	5.4000	-39.189%	12	318	-98.148%
2026-01-26	8.8800	8.8800	8.8800	8.8800	+2.069%	1	316	-98.874%
2026-01-21	8.7000	8.7000	8.7000	8.7000	-13.000%	1	317	-98.851%
2026-01-13	10.0000	10.0000	10.0000	10.0000	+3.627%	10	318	-99.000%
2026-01-09	9.6500	9.6500	9.6500	9.6500	-2.525%	1	318	-98.964%
2026-01-08	9.9000	9.9000	9.9000	9.9000	0.000%	1	319	-98.990%
2026-01-07	9.9000	9.9000	9.9000	9.9000	-0.503%	1	319	-98.990%
2026-01-05	10.0000	10.0000	9.4700	9.9500	+9.945%	87	245	-98.995%
2026-01-02	9.0500	9.0500	9.0500	9.0500	+11.728%	2	245	-98.895%
2025-12-31	8.2700	8.2700	8.1000	8.1000	-14.737%	4	244	-98.765%
2025-12-29	9.5000	9.5000	9.5000	9.5000	+3.261%	3	244	-98.947%
2025-12-23	9.5000	9.5000	9.2000	9.2000	-43.140%	3	247	-98.913%
2025-12-12	16.1800	16.1800	16.1800	16.1800	-8.329%	1	245	-99.382%
2025-12-08	17.7400	17.7400	17.6500	17.6500	-15.550%	25	245	-99.433%
2025-12-04	20.9000	20.9000	20.9000	20.9000	+5.025%	1	231	-99.522%
2025-12-03	19.9000	19.9000	19.9000	19.9000	+10.249%	1	231	-99.497%
2025-12-02	18.0500	18.0500	18.0500	18.0500	+38.846%	1	231	-99.446%
2025-12-01	13.0000	13.0000	13.0000	13.0000	-10.653%	1	231	-99.231%
2025-11-25	15.2300	15.6500	14.5500	14.5500	-6.731%	21	230	-99.313%
2025-11-24	15.6000	15.6000	15.6000	15.6000	+0.193%	1	228	-99.359%
2025-11-21	16.1000	16.1000	15.5700	15.5700	-10.259%	3	228	-99.358%
2025-11-20	18.0500	18.0500	17.3500	17.3500	-8.298%	11	226	-99.424%
2025-11-19	19.5000	19.7000	18.8500	18.9200	-22.459%	44	216	-99.471%
2025-11-18	24.4000	24.4000	24.4000	24.4000	+19.024%	2	212	-99.590%
2025-11-17	23.4000	23.4000	20.5000	20.5000	-17.538%	2	211	-99.512%
2025-11-14	25.1000	25.1000	22.6800	24.8600	-6.541%	44	211	-99.598%
2025-11-13	26.7100	28.1000	26.5300	26.6000	-11.921%	58	211	-99.624%
2025-11-12	30.7500	30.7500	30.2000	30.2000	-10.306%	31	200	-99.669%
2025-11-11	33.6700	33.6700	33.6700	33.6700	-3.800%	14	170	-99.703%
2025-11-07	30.6000	35.2600	30.6000	35.0000	-4.580%	23	184	-99.714%
2025-11-06	37.2500	37.4000	36.6800	36.6800	-8.529%	19	173	-99.727%
2025-11-04	42.0000	42.0000	40.1000	40.1000	-14.188%	6	157	-99.751%
2025-11-03	47.1600	47.3000	46.7300	46.7300	-2.848%	6	154	-99.786%
2025-10-31	47.0000	49.8000	47.0000	48.1000	+1.263%	7	154	-99.792%
2025-10-30	48.5500	48.5800	45.9000	47.5000	-11.972%	16	152	-99.789%
2025-10-29	53.9600	53.9600	53.9600	53.9600	-11.686%	2	146	-99.815%
2025-10-27	61.1000	61.1000	61.1000	61.1000	+6.169%	1	145	-99.836%
2025-10-24	58.7200	58.7200	57.4400	57.5500	-7.846%	8	145	-99.826%
2025-10-22	62.4500	62.4500	62.4500	62.4500	-6.596%	1	140	-99.840%
2025-10-20	66.8600	66.8600	66.8600	66.8600	+6.380%	1	141	-99.850%
2025-10-17	58.9000	62.8500	58.9000	62.8500	+9.495%	2	141	-99.841%
2025-10-16	63.8200	63.9200	57.4000	57.4000	-9.890%	20	142	-99.826%
2025-10-15	63.7000	63.7000	63.7000	63.7000	-10.534%	2	149	-99.843%
2025-10-14	62.5500	71.2000	62.5500	71.2000	+2.006%	6	149	-99.860%
2025-10-13	66.8500	69.8000	66.8500	69.8000	-0.556%	6	145	-99.857%
2025-10-10	72.0000	73.8900	70.1900	70.1900	-14.151%	8	143	-99.858%
2025-10-08	81.7600	81.7600	81.7600	81.7600	-0.813%	1	144	-99.878%
2025-10-07	89.8100	89.8100	82.4300	82.4300	-16.569%	4	144	-99.879%
2025-10-06	101.2500	104.3500	98.8000	98.8000	+3.488%	132	145	-99.899%
2025-10-03	90.4000	95.6600	90.4000	95.4700	+3.267%	5	200	-99.895%
2025-10-02	92.9000	92.9000	88.1800	92.4500	+10.719%	5	199	-99.892%
2025-10-01	81.8800	87.7000	81.8800	83.5000	+11.556%	23	200	-99.880%
2025-09-30	74.8500	74.8500	74.8500	74.8500	+0.944%	1	218	-99.866%
2025-09-29	72.5000	74.1500	72.4000	74.1500	+6.583%	5	219	-99.865%
2025-09-26	65.4500	69.5700	63.7000	69.5700	+10.516%	13	219	-99.856%
2025-09-25	68.9300	68.9300	62.9500	62.9500	-20.367%	13	216	-99.841%
2025-09-24	77.5000	82.3000	77.5000	79.0500	-4.702%	17	205	-99.873%
2025-09-23	85.0000	85.0000	82.9500	82.9500	-1.250%	141	201	-99.879%
2025-09-22	83.0000	87.1000	79.5000	84.0000	-5.085%	36	62	-99.881%
2025-09-19	89.0000	89.0000	86.9500	88.5000	-3.426%	8	55	-99.887%
2025-09-18	91.6400	91.6400	91.6400	91.6400	+15.971%	1	53	-99.891%
2025-09-17	83.2500	83.2500	79.0200	79.0200	-2.263%	10	54	-99.873%
2025-09-16	79.4500	80.8500	76.8200	80.8500	+6.874%	3	45	-99.876%
2025-09-15	75.6500	75.6500	75.6500	75.6500	-7.789%	7	46	-99.868%
2025-09-12	80.0000	83.1600	80.0000	82.0400	+6.545%	10	53	-99.878%
2025-09-11	76.8000	77.0000	76.8000	77.0000	-3.509%	3	45	-99.870%
2025-09-10	79.8000	79.8000	79.8000	79.8000	+0.441%	5	42	-99.875%
2025-09-05	86.6000	86.6000	79.4500	79.4500	+1.598%	2	37	-99.874%
2025-09-04	78.2000	78.2000	78.2000	78.2000	-13.371%	4	37	-99.872%
2025-09-02	90.2700	90.2700	90.2700	90.2700	+2.907%	1	33	-99.889%
2025-08-29	87.1700	87.7200	87.1700	87.7200	-5.677%	3	33	-99.886%
2025-08-28	91.0000	93.0000	91.0000	93.0000	-1.368%	2	33	-99.892%
2025-08-27	95.3000	95.3000	94.2900	94.2900	-1.070%	3	31	-99.894%
2025-08-25	92.3500	95.3100	92.3500	95.3100	-3.815%	10	30	-99.895%
2025-08-22	98.0000	100.7800	98.0000	99.0900	+6.286%	3	22	-99.899%
2025-08-20	93.2000	93.2300	93.2000	93.2300	+5.727%	4	23	-99.893%
2025-08-19	89.7600	91.2000	87.1500	88.1800	-16.258%	8	20	-99.887%
2025-08-18	105.4000	105.4000	105.3000	105.3000	-21.681%	2	14	-99.905%
2025-08-08	134.4500	134.4500	134.4500	134.4500	+9.327%	1	13	-99.926%
2025-08-06	122.9800	122.9800	122.9800	122.9800	-0.622%	1	14	-99.919%
2025-08-04	123.7500	123.7500	123.7500	123.7500	+1.351%	2	13	-99.919%
2025-08-01	122.1000	122.1000	122.1000	122.1000	-11.567%	2	13	-99.918%
2025-07-30	138.5800	138.5800	138.0700	138.0700	-15.980%	2	11	-99.928%
2025-07-18	164.3300	164.3300	164.3300	164.3300	0.000%	10	10	-99.939%