Dark

MSTR20260918C360
MSTR Sep 18 2026 360.00 Call (MSTR260918C00360000)
option OPRA

EOD

Aug 19, 2026

0.0400-50.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1000	0.1000	0.0400	0.0400	-50.000%	2	348	0.000%
2026-08-18	0.0800	0.0800	0.0800	0.0800	+166.667%	1	348	-50.000%
2026-08-17	0.0600	0.0800	0.0300	0.0300	0.000%	82	347	+33.333%
2026-08-14	0.0700	0.0700	0.0100	0.0300	-25.000%	143	333	+33.333%
2026-08-13	0.1100	0.1300	0.0300	0.0400	+33.333%	80	334	0.000%
2026-08-11	0.1000	0.1000	0.0300	0.0300	-66.667%	93	318	+33.333%
2026-08-10	0.0800	0.0900	0.0400	0.0900	+125.000%	14	305	-55.556%
2026-08-06	0.1100	0.1100	0.0400	0.0400	0.000%	12	305	0.000%
2026-08-05	0.1100	0.1100	0.0400	0.0400	-20.000%	11	305	0.000%
2026-07-31	0.1400	0.1600	0.0500	0.0500	-50.000%	46	299	-20.000%
2026-07-30	0.1000	0.1100	0.0500	0.1000	0.000%	45	331	-60.000%
2026-07-29	0.1300	0.1300	0.0600	0.1000	+11.111%	61	295	-60.000%
2026-07-28	0.2200	0.2200	0.0700	0.0900	+12.500%	61	350	-55.556%
2026-07-27	0.2500	0.2500	0.0800	0.0800	0.000%	29	294	-50.000%
2026-07-24	0.2200	0.2200	0.0600	0.0800	-50.000%	254	312	-50.000%
2026-07-23	0.2400	0.2400	0.1600	0.1600	-5.882%	2	316	-75.000%
2026-07-22	0.1600	0.1700	0.1100	0.1700	-37.037%	12	315	-76.471%
2026-07-20	0.2700	0.2700	0.2700	0.2700	+8.000%	3	315	-85.185%
2026-07-17	0.2500	0.2500	0.2500	0.2500	+66.667%	1	314	-84.000%
2026-07-16	0.2600	0.2800	0.1500	0.1500	+1,400.000%	11	314	-73.333%
2026-07-15	0.0100	0.0100	0.0100	0.0100	-93.333%	2	318	+300.000%
2026-07-14	0.1500	0.1500	0.1500	0.1500	0.000%	1	320	-73.333%
2026-07-09	0.1500	0.1500	0.1500	0.1500	-55.882%	2	321	-73.333%
2026-07-07	0.2500	0.3400	0.2500	0.3400	+9.677%	4	323	-88.235%
2026-07-06	0.3100	0.3100	0.3100	0.3100	-11.429%	2	323	-87.097%
2026-07-02	0.3500	0.3500	0.3500	0.3500	-7.895%	2	322	-88.571%
2026-07-01	0.3800	0.3800	0.3800	0.3800	+80.952%	2	322	-89.474%
2026-06-30	0.1800	0.2100	0.1800	0.2100	-27.586%	2	322	-80.952%
2026-06-29	0.2900	0.2900	0.2900	0.2900	-19.444%	2	323	-86.207%
2026-06-26	0.3600	0.3600	0.3600	0.3600	0.000%	1	321	-88.889%
2026-06-24	0.3600	0.3600	0.3600	0.3600	+5.882%	70	321	-88.889%
2026-06-23	0.3700	0.3700	0.3400	0.3400	-30.612%	2	251	-88.235%
2026-06-18	0.4900	0.4900	0.4900	0.4900	-39.506%	3	253	-91.837%
2026-06-15	0.8100	0.8100	0.8100	0.8100	+12.500%	1	253	-95.062%
2026-06-11	0.7200	0.7200	0.7200	0.7200	-11.111%	1	254	-94.444%
2026-06-09	0.8100	0.8100	0.8100	0.8100	-22.115%	7	254	-95.062%
2026-06-08	0.9100	1.0400	0.8800	1.0400	+7.216%	25	254	-96.154%
2026-06-05	0.9700	0.9700	0.9700	0.9700	-6.731%	18	262	-95.876%
2026-06-04	1.1800	1.1800	1.0400	1.0400	-12.605%	2	244	-96.154%
2026-06-03	1.4100	1.4100	1.1900	1.1900	-20.667%	7	245	-96.639%
2026-06-02	1.5200	1.5200	1.4000	1.5000	-26.471%	14	245	-97.333%
2026-06-01	2.1300	2.1300	2.0400	2.0400	+13.333%	4	245	-98.039%
2026-05-29	1.8000	1.8000	1.8000	1.8000	+25.000%	1	241	-97.778%
2026-05-28	1.3800	1.4400	1.3800	1.4400	-24.211%	6	240	-97.222%
2026-05-27	1.9000	1.9000	1.9000	1.9000	-24.901%	5	237	-97.895%
2026-05-26	2.5300	2.5300	2.5300	2.5300	+16.055%	4	232	-98.419%
2026-05-21	2.5000	2.5000	2.1800	2.1800	-29.677%	4	232	-98.165%
2026-05-18	3.1000	3.1000	3.1000	3.1000	-27.059%	1	232	-98.710%
2026-05-15	4.2500	4.2500	4.2500	4.2500	-31.452%	1	234	-99.059%
2026-05-14	6.2000	6.2600	5.9300	6.2000	+40.909%	8	236	-99.355%
2026-05-13	4.4000	4.4000	4.4000	4.4000	-2.222%	3	234	-99.091%
2026-05-12	4.7500	4.7700	4.5000	4.5000	-31.818%	32	234	-99.111%
2026-05-11	6.2000	6.6000	6.2000	6.6000	+40.426%	5	234	-99.394%
2026-05-08	4.4500	4.7000	4.2500	4.7000	+18.987%	29	222	-99.149%
2026-05-07	4.1400	4.1400	3.9500	3.9500	-21.000%	9	221	-98.987%
2026-05-06	5.0000	5.0000	5.0000	5.0000	-7.749%	5	212	-99.200%
2026-05-05	6.2500	6.2500	5.4200	5.4200	+1.308%	8	212	-99.262%
2026-05-04	5.0200	5.6000	5.0200	5.3500	+18.889%	11	205	-99.252%
2026-05-01	4.3800	4.7000	4.3800	4.5000	+32.353%	20	197	-99.111%
2026-04-28	3.8000	3.8000	3.4000	3.4000	-23.596%	6	197	-98.824%
2026-04-27	4.2500	4.5000	4.1000	4.4500	+9.877%	6	197	-99.101%
2026-04-20	4.0500	4.0500	4.0500	4.0500	-1.220%	1	193	-99.012%
2026-04-17	4.1000	4.1000	4.1000	4.1000	+145.509%	7	193	-99.024%
2026-04-15	1.5400	1.6700	1.5400	1.6700	+40.336%	2	189	-97.605%
2026-04-10	1.1900	1.1900	1.1900	1.1900	-4.800%	1	189	-96.639%
2026-04-07	1.2400	1.2500	1.2400	1.2500	-8.088%	2	188	-96.800%
2026-04-06	1.2500	1.3600	1.2500	1.3600	+3.817%	4	188	-97.059%
2026-04-02	1.2500	1.3100	1.2500	1.3100	-18.125%	14	192	-96.947%
2026-04-01	1.6000	1.6000	1.6000	1.6000	+21.212%	15	192	-97.500%
2026-03-31	1.5000	1.5000	1.3100	1.3200	-17.500%	3	192	-96.970%
2026-03-30	1.6200	1.6500	1.6000	1.6000	-18.367%	3	191	-97.500%
2026-03-26	1.9600	1.9600	1.9600	1.9600	-15.517%	1	190	-97.959%
2026-03-20	2.3200	2.3200	2.3200	2.3200	+5.455%	1	190	-98.276%
2026-03-19	2.2000	2.2000	2.2000	2.2000	-20.578%	1	189	-98.182%
2026-03-18	2.7700	2.7700	2.7700	2.7700	-10.645%	1	189	-98.556%
2026-03-17	2.7800	3.1000	2.7800	3.1000	-1.587%	11	188	-98.710%
2026-03-16	3.1500	3.1500	3.1500	3.1500	+3.960%	1	187	-98.730%
2026-03-13	3.2500	3.2500	3.0300	3.0300	+0.664%	2	187	-98.680%
2026-03-06	3.0100	3.0100	3.0100	3.0100	-9.337%	1	187	-98.671%
2026-03-03	3.3200	3.3200	3.3200	3.3200	-10.027%	7	186	-98.795%
2026-03-02	3.8000	3.8000	3.6900	3.6900	+11.818%	4	183	-98.916%
2026-02-26	3.3000	3.3000	3.3000	3.3000	-2.655%	1	184	-98.788%
2026-02-20	3.4000	3.4000	3.3900	3.3900	+14.915%	4	185	-98.820%
2026-02-19	2.9500	2.9500	2.9500	2.9500	-16.193%	1	185	-98.644%
2026-02-17	6.8000	6.8000	3.4500	3.5200	-9.512%	10	185	-98.864%
2026-02-13	3.8900	3.8900	3.8900	3.8900	-7.381%	8	172	-98.972%
2026-02-10	4.3000	4.3000	4.2000	4.2000	-2.326%	2	172	-99.048%
2026-02-09	4.3000	4.3000	4.3000	4.3000	-4.232%	3	173	-99.070%
2026-02-06	4.4900	4.4900	4.4900	4.4900	-25.167%	1	175	-99.109%
2026-02-02	6.0000	6.0000	6.0000	6.0000	+21.212%	1	176	-99.333%
2026-01-29	4.9500	4.9500	4.9500	4.9500	-30.962%	3	176	-99.192%
2026-01-28	7.1700	7.1700	7.1700	7.1700	-4.272%	1	173	-99.442%
2026-01-26	7.4900	7.4900	7.4900	7.4900	-15.843%	1	173	-99.466%
2026-01-23	8.9000	8.9000	8.9000	8.9000	+9.606%	1	174	-99.551%
2026-01-22	8.1200	8.1200	8.1200	8.1200	-0.976%	4	173	-99.507%
2026-01-20	8.1000	8.2000	8.1000	8.2000	-21.905%	3	173	-99.512%
2026-01-15	10.5000	10.5000	10.5000	10.5000	-12.935%	1	172	-99.619%
2026-01-14	13.2100	13.3700	12.0600	12.0600	+23.061%	372	172	-99.668%
2026-01-13	9.8000	9.8000	9.8000	9.8000	+24.051%	1	136	-99.592%
2026-01-12	7.9000	7.9000	7.9000	7.9000	-3.067%	1	136	-99.494%
2026-01-02	8.1500	8.1500	8.1500	8.1500	+15.603%	2	136	-99.509%
2025-12-31	7.0000	7.0500	7.0000	7.0500	-10.191%	2	137	-99.433%
2025-12-26	7.2500	7.8500	7.2500	7.8500	-2.484%	2	137	-99.490%
2025-12-23	8.5000	8.5000	8.0500	8.0500	-15.174%	23	137	-99.503%
2025-12-22	9.8000	9.8000	9.4900	9.4900	-8.750%	2	139	-99.579%
2025-12-18	10.4100	10.4100	10.4000	10.4000	-8.370%	10	140	-99.615%
2025-12-17	11.3500	11.3500	11.3500	11.3500	+6.075%	5	133	-99.648%
2025-12-15	11.9500	11.9500	10.7000	10.7000	-36.873%	17	133	-99.626%
2025-12-10	16.9500	16.9500	16.9500	16.9500	+8.724%	2	145	-99.764%
2025-12-08	16.6000	16.6000	15.5600	15.5900	-2.257%	26	145	-99.743%
2025-12-05	15.9700	15.9700	15.9500	15.9500	-11.290%	2	140	-99.749%
2025-12-04	17.9800	17.9800	17.9800	17.9800	-3.592%	11	139	-99.778%
2025-12-03	18.6500	18.6500	18.6500	18.6500	+9.577%	5	128	-99.786%
2025-12-02	17.0200	17.0200	17.0200	17.0200	+37.258%	1	128	-99.765%
2025-12-01	12.4000	12.4000	12.4000	12.4000	-22.062%	91	127	-99.677%
2025-11-28	15.9100	15.9100	15.9100	15.9100	+20.530%	1	111	-99.749%
2025-11-25	13.8500	13.8500	13.2000	13.2000	-2.941%	3	111	-99.697%
2025-11-21	15.1500	15.1500	13.6000	13.6000	-23.638%	32	111	-99.706%
2025-11-19	17.8100	17.8100	17.8100	17.8100	-23.759%	1	113	-99.775%
2025-11-18	21.6100	23.3600	21.6100	23.3600	+22.947%	8	113	-99.829%
2025-11-17	19.0000	19.0000	19.0000	19.0000	-13.043%	2	109	-99.789%
2025-11-14	21.8500	21.8500	21.8500	21.8500	-4.710%	3	107	-99.817%
2025-11-13	24.4000	25.8000	22.9300	22.9300	-20.299%	11	107	-99.826%
2025-11-12	30.0000	30.0000	28.7700	28.7700	-2.475%	2	103	-99.861%
2025-11-11	32.0000	32.0000	29.5000	29.5000	-8.810%	11	103	-99.864%
2025-11-10	32.3500	32.3500	32.3500	32.3500	-6.014%	1	113	-99.876%
2025-11-07	27.9000	34.8000	27.9000	34.4200	+7.563%	12	113	-99.884%
2025-11-06	34.7700	34.7700	32.0000	32.0000	-12.209%	9	113	-99.875%
2025-11-05	36.6500	37.3000	36.4500	36.4500	-1.433%	6	114	-99.890%
2025-11-04	38.8200	39.1400	36.9800	36.9800	-9.252%	15	114	-99.892%
2025-11-03	43.4800	43.4800	40.1200	40.7500	-2.976%	27	100	-99.902%
2025-10-31	42.0000	42.0000	42.0000	42.0000	+5.687%	1	100	-99.905%
2025-10-30	43.5500	43.8300	39.7400	39.7400	-17.226%	9	100	-99.899%
2025-10-29	48.0100	48.0100	48.0100	48.0100	-4.704%	10	99	-99.917%
2025-10-28	51.5000	51.5000	50.3800	50.3800	-2.534%	4	99	-99.921%
2025-10-24	51.6900	51.6900	51.6900	51.6900	+1.953%	1	100	-99.923%
2025-10-22	53.1100	53.1100	50.7000	50.7000	-15.669%	6	99	-99.921%
2025-10-21	60.1200	60.1200	60.1200	60.1200	+1.212%	1	97	-99.933%
2025-10-20	60.2000	60.2000	59.4000	59.4000	+7.511%	2	97	-99.933%
2025-10-16	55.2500	55.2500	55.2500	55.2500	-3.240%	1	97	-99.928%
2025-10-15	57.1000	57.1000	57.1000	57.1000	-4.595%	1	98	-99.930%
2025-10-14	62.5000	63.0000	59.8500	59.8500	-7.496%	5	99	-99.933%
2025-10-13	62.4500	64.7000	62.4500	64.7000	-1.176%	2	99	-99.938%
2025-10-10	64.5500	65.4700	64.5500	65.4700	-3.777%	3	100	-99.939%
2025-10-09	72.5000	72.5000	68.0400	68.0400	-3.898%	3	103	-99.941%
2025-10-08	72.7500	72.7500	70.8000	70.8000	-6.349%	2	102	-99.944%
2025-10-07	83.0000	83.0000	75.2600	75.6000	-16.648%	14	103	-99.947%
2025-10-06	93.9000	93.9000	90.0000	90.7000	+3.068%	12	102	-99.956%
2025-10-03	84.1600	88.0000	84.1600	88.0000	+2.029%	6	102	-99.955%
2025-10-02	80.9400	86.2500	80.9400	86.2500	+12.013%	15	107	-99.954%
2025-10-01	79.5700	79.7100	75.5000	77.0000	+17.217%	6	105	-99.948%
2025-09-30	65.4500	65.6900	65.4500	65.6900	-8.190%	3	102	-99.939%
2025-09-29	68.0000	71.5500	68.0000	71.5500	+25.526%	3	100	-99.944%
2025-09-25	61.4100	62.0000	57.0000	57.0000	-18.641%	30	100	-99.930%
2025-09-24	71.9000	71.9000	70.0600	70.0600	-5.656%	2	86	-99.943%
2025-09-23	74.2600	74.2600	74.2600	74.2600	-6.826%	1	85	-99.946%
2025-09-19	80.0000	80.0000	78.6500	79.7000	-9.944%	5	85	-99.950%
2025-09-18	82.7300	88.5000	82.7300	88.5000	+26.068%	9	82	-99.955%
2025-09-16	70.2000	70.2000	70.2000	70.2000	+0.415%	1	79	-99.943%
2025-09-15	67.4100	69.9100	67.4100	69.9100	-2.903%	22	80	-99.943%
2025-09-12	72.5300	72.5300	72.0000	72.0000	+0.911%	6	59	-99.944%
2025-09-10	77.5500	77.5500	71.2500	71.3500	-0.349%	17	54	-99.944%
2025-09-09	74.0000	74.0000	71.3300	71.6000	+2.009%	8	48	-99.944%
2025-09-04	70.1900	70.1900	70.1900	70.1900	-7.766%	10	48	-99.943%
2025-09-03	82.7500	83.5000	76.1000	76.1000	-7.195%	5	39	-99.947%
2025-09-02	82.5300	83.0000	82.0000	82.0000	-6.723%	7	34	-99.951%
2025-08-25	87.9100	87.9100	87.9100	87.9100	-8.044%	1	30	-99.954%
2025-08-22	83.6500	95.6000	83.6500	95.6000	+19.500%	3	31	-99.958%
2025-08-21	82.8500	82.8500	80.0000	80.0000	+6.738%	4	31	-99.950%
2025-08-20	77.4100	77.4100	74.9500	74.9500	-2.839%	5	28	-99.947%
2025-08-19	90.0000	90.0000	77.1400	77.1400	-19.729%	3	27	-99.948%
2025-08-18	96.9500	97.3100	96.1000	96.1000	-5.784%	5	25	-99.958%
2025-08-15	98.9100	102.0000	98.2500	102.0000	-3.455%	5	20	-99.961%
2025-08-14	103.4500	105.6500	102.9600	105.6500	-7.325%	6	17	-99.962%
2025-08-13	114.0000	114.0000	114.0000	114.0000	-4.960%	2	12	-99.965%
2025-08-12	121.0100	122.4000	119.9500	119.9500	-0.092%	5	13	-99.967%
2025-08-08	127.2000	127.2000	120.0600	120.0600	+8.377%	3	11	-99.967%
2025-08-05	113.5000	113.5000	110.7800	110.7800	-2.319%	2	8	-99.964%
2025-08-01	114.5500	114.5500	113.3500	113.4100	-12.072%	3	6	-99.965%
2025-07-30	129.0400	129.0400	128.9800	128.9800	-27.048%	2	4	-99.969%
2025-07-16	176.8000	176.8000	176.8000	176.8000	0.000%	3	3	-99.977%