Dark

MSTR20260918C370
MSTR Sep 18 2026 370.00 Call (MSTR260918C00370000)
option OPRA

EOD

Aug 19, 2026

0.0400-33.333%(-0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0900	0.0900	0.0400	0.0400	-33.333%	14	639	0.000%
2026-08-17	0.0600	0.0600	0.0600	0.0600	+500.000%	20	637	-33.333%
2026-08-14	0.0100	0.0100	0.0100	0.0100	-75.000%	4	624	+300.000%
2026-08-13	0.0400	0.0700	0.0400	0.0400	+300.000%	79	624	0.000%
2026-08-12	0.1700	0.1700	0.0100	0.0100	-87.500%	14	570	+300.000%
2026-08-10	0.0400	0.0800	0.0400	0.0800	+60.000%	4	559	-50.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-16.667%	15	559	-20.000%
2026-07-31	0.0400	0.0900	0.0400	0.0600	-33.333%	43	559	-33.333%
2026-07-30	0.1300	0.2100	0.0900	0.0900	+28.571%	43	595	-55.556%
2026-07-29	0.0400	0.0700	0.0400	0.0700	-12.500%	60	560	-42.857%
2026-07-28	0.2400	0.2400	0.0700	0.0800	-11.111%	60	606	-50.000%
2026-07-27	0.1300	0.1300	0.0500	0.0900	-50.000%	25	559	-55.556%
2026-07-24	0.1000	0.1800	0.1000	0.1800	+28.571%	26	579	-77.778%
2026-07-21	0.1400	0.1400	0.1400	0.1400	+1,300.000%	1	561	-71.429%
2026-07-20	0.0100	0.0100	0.0100	0.0100	-96.000%	6	562	+300.000%
2026-07-14	0.2500	0.2500	0.2500	0.2500	+78.571%	1	562	-84.000%
2026-07-09	0.1400	0.1400	0.1400	0.1400	-36.364%	33	563	-71.429%
2026-07-02	0.4200	0.4200	0.2200	0.2200	-12.000%	7	580	-81.818%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-21.875%	9	580	-84.000%
2026-06-23	0.3500	0.3500	0.3200	0.3200	-46.667%	2	580	-87.500%
2026-06-12	0.6000	0.6000	0.6000	0.6000	-23.077%	2	580	-93.333%
2026-06-11	0.7800	0.7800	0.7800	0.7800	0.000%	19	582	-94.872%
2026-06-09	0.7800	0.7800	0.7800	0.7800	-3.704%	5	584	-94.872%
2026-06-08	0.8700	0.8700	0.8100	0.8100	-4.706%	2	589	-95.062%
2026-06-05	0.9800	0.9800	0.8500	0.8500	-15.842%	30	589	-95.294%
2026-06-04	1.0100	1.0100	1.0100	1.0100	-3.810%	1	589	-96.040%
2026-06-03	1.0500	1.0500	1.0500	1.0500	-23.913%	2	589	-96.190%
2026-06-02	1.4100	1.4100	1.3400	1.3800	-24.176%	26	587	-97.101%
2026-06-01	1.9900	1.9900	1.8200	1.8200	+33.824%	4	587	-97.802%
2026-05-28	1.2600	1.3600	1.2600	1.3600	-24.022%	32	586	-97.059%
2026-05-27	1.7900	1.7900	1.7900	1.7900	-25.105%	1	567	-97.765%
2026-05-21	2.3900	2.3900	2.3900	2.3900	-35.405%	1	567	-98.326%
2026-05-15	3.7000	3.7000	3.7000	3.7000	-9.314%	1	566	-98.919%
2026-05-13	4.0800	4.0800	4.0800	4.0800	-8.315%	1	566	-99.020%
2026-05-11	4.4500	4.4500	4.4500	4.4500	+10.697%	1	567	-99.101%
2026-05-08	4.2500	4.2500	4.0200	4.0200	-21.331%	2	567	-99.005%
2026-05-05	5.1100	5.1100	5.1100	5.1100	+8.723%	9	566	-99.217%
2026-05-04	4.7000	4.7000	4.7000	4.7000	+17.500%	2	566	-99.149%
2026-04-24	3.9900	4.0000	3.9900	4.0000	-8.046%	6	566	-99.000%
2026-04-23	4.5100	4.5100	4.3500	4.3500	-24.348%	2	564	-99.080%
2026-04-22	5.7500	5.7500	5.7500	5.7500	+49.351%	1	564	-99.304%
2026-04-21	3.8500	3.8500	3.8500	3.8500	-2.532%	107	648	-98.961%
2026-04-20	3.9500	3.9500	3.9500	3.9500	-9.195%	1	648	-98.987%
2026-04-17	4.2700	4.7000	4.2700	4.3500	+131.383%	23	647	-99.080%
2026-04-16	1.8800	1.8800	1.8800	1.8800	+50.400%	1	646	-97.872%
2026-04-06	1.2500	1.2500	1.2500	1.2500	+20.192%	1	645	-96.800%
2026-03-31	1.3000	1.3000	1.0400	1.0400	-31.579%	4	645	-96.154%
2026-03-30	1.5200	1.5200	1.5200	1.5200	-20.000%	10	646	-97.368%
2026-03-26	1.9100	1.9100	1.9000	1.9000	+4.396%	5	646	-97.895%
2026-03-25	1.8200	1.8200	1.8200	1.8200	-12.077%	1	646	-97.802%
2026-03-23	2.0500	2.0700	2.0400	2.0700	0.000%	15	647	-98.068%
2026-03-20	2.0700	2.0700	2.0700	2.0700	-3.721%	6	642	-98.068%
2026-03-19	2.1500	2.1500	2.1500	2.1500	-13.655%	10	642	-98.140%
2026-03-18	2.5300	2.5300	2.4900	2.4900	-12.937%	2	652	-98.394%
2026-03-17	2.7700	2.8600	2.7700	2.8600	+5.147%	3	653	-98.601%
2026-03-16	2.7500	2.7500	2.7200	2.7200	-7.797%	15	651	-98.529%
2026-03-13	3.2000	3.2000	2.9500	2.9500	+20.408%	15	659	-98.644%
2026-03-12	2.4500	2.4500	2.4500	2.4500	-3.543%	2	654	-98.367%
2026-03-11	2.6000	2.6000	2.5400	2.5400	-11.806%	2	656	-98.425%
2026-03-09	2.9800	3.0300	2.8800	2.8800	-27.638%	3	655	-98.611%
2026-03-04	3.8000	3.9800	3.8000	3.9800	+30.065%	3	653	-98.995%
2026-03-03	3.3500	3.3500	3.0600	3.0600	+6.620%	11	651	-98.693%
2026-02-27	2.8700	2.8700	2.8700	2.8700	-10.031%	1	644	-98.606%
2026-02-26	3.2600	3.2600	3.1900	3.1900	-6.176%	12	643	-98.746%
2026-02-25	3.4000	3.4000	3.4000	3.4000	+29.771%	2	637	-98.824%
2026-02-23	2.5800	2.6200	2.5800	2.6200	-12.957%	2	637	-98.473%
2026-02-20	3.3900	3.4200	2.9300	3.0100	+7.885%	4	635	-98.671%
2026-02-19	2.7900	2.7900	2.7900	2.7900	-28.462%	1	635	-98.566%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+8.333%	7	628	-98.974%
2026-02-11	3.6000	3.6000	3.6000	3.6000	-4.000%	5	628	-98.889%
2026-02-10	4.1500	4.1500	3.7500	3.7500	+2.459%	13	628	-98.933%
2026-02-09	3.8400	3.8400	3.6600	3.6600	+14.375%	91	628	-98.907%
2026-02-05	3.2500	3.2500	3.0000	3.2000	-23.445%	5	552	-98.750%
2026-02-04	4.1800	4.1800	4.1800	4.1800	-5.000%	6	556	-99.043%
2026-02-03	4.2100	4.4000	4.2100	4.4000	-12.000%	4	550	-99.091%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-29.577%	2	551	-99.200%
2026-01-21	8.0000	8.0000	7.1000	7.1000	-11.250%	2	551	-99.437%
2026-01-20	8.0400	8.0400	8.0000	8.0000	-37.936%	81	551	-99.500%
2026-01-14	12.8800	12.8900	12.8800	12.8900	+85.468%	5	532	-99.690%
2026-01-12	6.9500	6.9500	6.9500	6.9500	-4.795%	5	531	-99.424%
2026-01-09	7.3000	7.3000	7.3000	7.3000	-10.976%	1	531	-99.452%
2026-01-08	8.2000	8.2000	8.2000	8.2000	+4.459%	10	532	-99.512%
2026-01-06	7.8500	7.8500	7.8500	7.8500	-1.875%	1	542	-99.490%
2026-01-05	7.7500	8.0000	7.7500	8.0000	+17.647%	3	541	-99.500%
2026-01-02	6.8500	6.8500	6.8000	6.8000	+0.147%	10	541	-99.412%
2025-12-31	6.8000	6.8000	6.7900	6.7900	-8.859%	3	542	-99.411%
2025-12-24	7.4500	7.4500	7.4500	7.4500	-16.573%	1	542	-99.463%
2025-12-22	9.5800	9.5800	8.9300	8.9300	-19.622%	6	542	-99.552%
2025-12-17	11.1100	11.1100	11.1100	11.1100	+8.074%	2	540	-99.640%
2025-12-15	12.6000	12.6000	10.2800	10.2800	-35.346%	9	542	-99.611%
2025-12-09	15.9000	15.9000	15.9000	15.9000	+6.497%	1	542	-99.748%
2025-12-08	14.9100	14.9600	14.9100	14.9300	+0.539%	4	542	-99.732%
2025-12-05	15.2700	15.2700	14.8500	14.8500	-10.109%	2	542	-99.731%
2025-12-04	17.3000	17.3000	16.5200	16.5200	-4.564%	26	541	-99.758%
2025-12-03	17.3100	17.3100	17.3100	17.3100	+13.137%	1	541	-99.769%
2025-12-02	15.3000	15.3000	15.3000	15.3000	+31.330%	1	541	-99.739%
2025-12-01	11.6100	12.1000	10.9500	11.6500	-20.151%	10	542	-99.657%
2025-11-28	14.2000	14.5900	14.2000	14.5900	+8.074%	2	547	-99.726%
2025-11-24	13.5400	13.5400	13.5000	13.5000	-3.571%	2	546	-99.704%
2025-11-21	14.0000	14.0000	14.0000	14.0000	-1.200%	1	545	-99.714%
2025-11-20	14.8500	14.8500	13.9500	14.1700	-13.492%	29	545	-99.718%
2025-11-19	17.2000	17.2000	16.2700	16.3800	-24.586%	28	535	-99.756%
2025-11-18	20.5000	21.7200	20.0500	21.7200	+19.341%	7	525	-99.816%
2025-11-17	18.7300	18.7300	18.1500	18.2000	-13.333%	3	521	-99.780%
2025-11-14	21.0000	21.0000	21.0000	21.0000	-6.250%	1	520	-99.810%
2025-11-13	25.8000	25.8000	22.4000	22.4000	-11.392%	9	519	-99.821%
2025-11-12	27.2700	27.2700	24.9000	25.2800	-18.974%	99	518	-99.842%
2025-11-10	33.2000	33.3200	31.2000	31.2000	-4.000%	4	423	-99.872%
2025-11-07	26.3000	32.5000	26.3000	32.5000	-0.368%	21	424	-99.877%
2025-11-06	32.6200	32.6200	32.6200	32.6200	-6.264%	1	443	-99.877%
2025-11-05	34.3000	34.8900	34.3000	34.8000	-0.429%	4	442	-99.885%
2025-11-04	34.9500	34.9500	34.9500	34.9500	-11.182%	1	438	-99.886%
2025-11-03	41.4000	41.4000	38.1200	39.3500	-5.703%	3	437	-99.898%
2025-10-30	41.7300	41.7300	41.7300	41.7300	-3.291%	1	437	-99.904%
2025-10-29	43.1500	43.1500	43.1500	43.1500	-11.123%	1	437	-99.907%
2025-10-28	48.5000	48.5500	48.5000	48.5500	-3.861%	2	437	-99.918%
2025-10-27	50.3500	50.5000	50.3500	50.5000	+5.693%	4	434	-99.921%
2025-10-24	50.3500	50.3500	47.7700	47.7800	-2.430%	18	434	-99.916%
2025-10-23	48.9700	48.9700	48.9700	48.9700	-2.876%	1	419	-99.918%
2025-10-22	50.4200	50.4200	50.4200	50.4200	-13.812%	1	420	-99.921%
2025-10-21	56.5000	58.5000	56.5000	58.5000	+8.837%	2	419	-99.932%
2025-10-20	57.1900	57.1900	53.7500	53.7500	+8.608%	2	420	-99.926%
2025-10-16	52.0000	52.0000	49.4900	49.4900	-19.724%	3	420	-99.919%
2025-10-13	60.6000	61.6500	60.6000	61.6500	+4.687%	2	418	-99.935%
2025-10-10	58.8900	58.8900	58.8900	58.8900	-18.412%	1	418	-99.932%
2025-10-08	72.1800	72.1800	72.1800	72.1800	-3.023%	2	419	-99.945%
2025-10-07	81.0000	81.0000	73.9400	74.4300	-14.023%	11	421	-99.946%
2025-10-06	89.3000	89.3000	85.3000	86.5700	+10.042%	20	421	-99.954%
2025-10-02	81.4500	81.5000	77.4000	78.6700	+10.616%	5	418	-99.949%
2025-10-01	71.4000	76.0800	71.1200	71.1200	+8.746%	5	420	-99.944%
2025-09-29	65.4000	65.4000	65.4000	65.4000	+14.817%	1	418	-99.939%
2025-09-26	57.3300	57.3300	56.8500	56.9600	+1.660%	7	418	-99.930%
2025-09-25	57.6000	57.8500	54.2700	56.0300	-18.204%	11	412	-99.929%
2025-09-24	69.3700	69.6500	68.5000	68.5000	-1.311%	244	412	-99.942%
2025-09-23	69.4100	69.4100	69.4100	69.4100	-3.503%	1	414	-99.942%
2025-09-22	72.7400	72.7400	71.9300	71.9300	-4.867%	3	414	-99.944%
2025-09-19	82.4000	82.4000	75.6100	75.6100	-7.397%	7	416	-99.947%
2025-09-18	77.0000	81.6500	77.0000	81.6500	+23.712%	5	416	-99.951%
2025-09-17	71.2800	71.2800	66.0000	66.0000	-5.104%	8	414	-99.939%
2025-09-16	67.9500	69.5500	67.2500	69.5500	+7.330%	3	413	-99.942%
2025-09-15	67.5000	67.5000	63.9300	64.8000	-4.142%	3	413	-99.938%
2025-09-12	68.9000	68.9000	67.6000	67.6000	-0.354%	50	412	-99.941%
2025-09-11	67.8400	67.8400	67.8400	67.8400	-5.843%	1	436	-99.941%
2025-09-10	73.3500	73.3500	72.0000	72.0500	-0.621%	90	437	-99.944%
2025-09-08	72.5000	72.5000	72.5000	72.5000	-3.398%	8	455	-99.945%
2025-09-05	73.2500	76.2500	73.2500	75.0500	+0.941%	10	455	-99.947%
2025-09-04	74.3500	74.3500	74.3500	74.3500	-6.088%	1	449	-99.946%
2025-09-02	79.1700	79.1700	79.1700	79.1700	-9.261%	1	448	-99.949%
2025-08-22	85.8500	89.7000	85.8500	87.2500	+13.607%	5	447	-99.954%
2025-08-21	79.8500	79.8500	76.1000	76.8000	-4.000%	4	449	-99.948%
2025-08-20	80.4500	80.5000	71.7500	80.0000	+3.991%	744	447	-99.950%
2025-08-19	89.5000	89.5000	76.9300	76.9300	-16.217%	30	41	-99.948%
2025-08-18	93.5400	93.7200	91.8200	91.8200	-7.206%	32	41	-99.956%
2025-08-15	95.0000	98.9500	93.8500	98.9500	-3.152%	7	12	-99.960%
2025-08-14	100.6000	102.1700	100.6000	102.1700	-11.040%	3	9	-99.961%
2025-08-12	117.4500	117.4500	114.8500	114.8500	-11.992%	3	8	-99.965%
2025-08-11	126.3600	130.6600	126.3600	130.5000	+4.100%	3	9	-99.969%
2025-08-07	125.3600	125.3600	125.3600	125.3600	+17.049%	1	7	-99.968%
2025-08-06	107.1000	107.1000	107.1000	107.1000	-0.833%	2	7	-99.963%
2025-08-05	111.6000	111.6000	108.0000	108.0000	-1.818%	2	5	-99.963%
2025-08-01	110.0000	110.0000	110.0000	110.0000	-14.603%	2	3	-99.964%
2025-07-31	128.8100	128.8100	128.8100	128.8100	+4.013%	1	1	-99.969%
2025-07-30	124.6000	124.6000	123.8400	123.8400	+2.372%	2	1	-99.968%
2025-07-29	119.3400	120.9700	119.3400	120.9700	0.000%	2	1	-99.967%