Dark

MSTR20260918C380
MSTR Sep 18 2026 380.00 Call (MSTR260918C00380000)
option OPRA

EOD

Aug 20, 2026

0.0600-14.286%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0700	0.0700	0.0600	0.0600	-14.286%	11	333	0.000%
2026-08-19	0.0200	0.0700	0.0200	0.0700	+16.667%	19	334	-14.286%
2026-08-17	0.0600	0.0600	0.0600	0.0600	+200.000%	12	340	0.000%
2026-08-14	0.0300	0.0300	0.0200	0.0200	0.000%	12	333	+200.000%
2026-08-13	0.0400	0.0600	0.0200	0.0200	+100.000%	11	343	+200.000%
2026-08-12	0.0700	0.1800	0.0100	0.0100	-75.000%	35	348	+500.000%
2026-08-11	0.0700	0.0800	0.0400	0.0400	-55.556%	6	339	+50.000%
2026-08-10	0.0800	0.0900	0.0800	0.0900	+80.000%	8	341	-33.333%
2026-08-04	0.1200	0.1200	0.0500	0.0500	-16.667%	2	341	+20.000%
2026-07-27	0.0600	0.0600	0.0600	0.0600	-33.333%	1	341	0.000%
2026-07-24	0.0900	0.0900	0.0900	0.0900	-52.632%	5	342	-33.333%
2026-07-22	0.1900	0.1900	0.1900	0.1900	+90.000%	2	342	-68.421%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-9.091%	2	342	-40.000%
2026-07-17	0.1100	0.1100	0.1100	0.1100	-57.692%	1	341	-45.455%
2026-07-16	0.1500	0.2600	0.1500	0.2600	+62.500%	9	341	-76.923%
2026-07-13	0.1600	0.1600	0.1600	0.1600	-15.789%	10	348	-62.500%
2026-07-10	0.2800	0.2800	0.1700	0.1900	-34.483%	4	358	-68.421%
2026-07-02	0.2900	0.2900	0.2900	0.2900	+70.588%	1	357	-79.310%
2026-06-30	0.1900	0.1900	0.1700	0.1700	-37.037%	2	357	-64.706%
2026-06-25	0.2500	0.2700	0.2100	0.2700	+8.000%	31	356	-77.778%
2026-06-24	0.2900	0.3700	0.2500	0.2500	-40.476%	13	355	-76.000%
2026-06-23	0.4200	0.4200	0.4200	0.4200	-43.243%	10	351	-85.714%
2026-06-15	0.7700	0.7700	0.7400	0.7400	+48.000%	10	351	-91.892%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-33.333%	1	351	-88.000%
2026-06-09	0.7200	0.7500	0.7200	0.7500	-19.355%	25	351	-92.000%
2026-06-08	0.7800	0.9300	0.7800	0.9300	+19.231%	21	375	-93.548%
2026-06-05	0.9000	0.9000	0.7800	0.7800	-22.000%	25	373	-92.308%
2026-06-03	1.0900	1.0900	1.0000	1.0000	-23.077%	5	351	-94.000%
2026-06-02	1.3500	1.3500	1.3000	1.3000	-16.667%	2	351	-95.385%
2026-06-01	1.5600	1.5600	1.5600	1.5600	+15.556%	6	351	-96.154%
2026-05-28	1.2000	1.3500	1.1600	1.3500	-41.304%	9	351	-95.556%
2026-05-20	2.3000	2.3000	2.3000	2.3000	-14.498%	11	351	-97.391%
2026-05-19	2.7000	2.7000	2.6900	2.6900	-10.333%	2	349	-97.770%
2026-05-18	3.0000	3.0000	3.0000	3.0000	-10.448%	2	349	-98.000%
2026-05-07	3.9500	3.9500	3.3500	3.3500	-20.616%	3	349	-98.209%
2026-05-06	4.0500	4.2600	4.0500	4.2200	+5.500%	256	349	-98.578%
2026-05-04	4.0000	4.0000	4.0000	4.0000	+4.712%	2	521	-98.500%
2026-05-01	3.8500	3.8500	3.8200	3.8200	+35.943%	2	518	-98.429%
2026-04-29	2.8100	2.8100	2.8100	2.8100	-5.068%	1	518	-97.865%
2026-04-28	2.9300	2.9600	2.9200	2.9600	-24.103%	255	518	-97.973%
2026-04-27	3.9000	3.9000	3.9000	3.9000	-13.333%	3	263	-98.462%
2026-04-23	4.5000	4.5000	4.5000	4.5000	-16.974%	3	264	-98.667%
2026-04-22	5.4000	5.4200	5.4000	5.4200	+40.779%	2	264	-98.893%
2026-04-21	3.8000	3.8500	3.8000	3.8500	+4.054%	26	265	-98.442%
2026-04-17	4.4000	4.4000	3.7000	3.7000	+166.187%	652	265	-98.378%
2026-04-16	1.3900	1.3900	1.3900	1.3900	-4.795%	1	468	-95.683%
2026-04-15	1.4600	1.4600	1.4600	1.4600	+50.515%	1	468	-95.890%
2026-04-09	1.0200	1.0200	0.9700	0.9700	-14.159%	2	469	-93.814%
2026-04-06	1.1300	1.1300	1.1300	1.1300	+8.654%	1	469	-94.690%
2026-04-02	1.0400	1.1800	1.0400	1.0400	-17.460%	126	542	-94.231%
2026-04-01	1.2600	1.2600	1.2600	1.2600	-13.103%	2	542	-95.238%
2026-03-30	1.4500	1.4500	1.4500	1.4500	-15.205%	2	542	-95.862%
2026-03-26	1.7100	1.7100	1.7100	1.7100	-16.585%	2	542	-96.491%
2026-03-25	2.0500	2.0500	2.0500	2.0500	-22.348%	3	542	-97.073%
2026-03-16	2.5800	2.6700	2.5800	2.6400	-1.493%	3	545	-97.727%
2026-03-13	2.6800	2.6800	2.6800	2.6800	+20.721%	1	544	-97.761%
2026-03-12	2.2200	2.2200	2.2200	2.2200	-10.121%	10	543	-97.297%
2026-03-11	2.4700	2.4700	2.4700	2.4700	-1.594%	1	544	-97.571%
2026-03-10	2.4900	2.5100	2.4900	2.5100	-10.036%	2	544	-97.610%
2026-03-09	2.8000	2.8000	2.7500	2.7900	-21.408%	144	543	-97.849%
2026-03-04	3.7900	3.8200	3.5500	3.5500	+27.698%	643	683	-98.310%
2026-03-03	2.7800	2.7800	2.7800	2.7800	-20.571%	1	89	-97.842%
2026-03-02	2.7200	3.5000	2.7200	3.5000	+29.630%	21	89	-98.286%
2026-02-27	2.7000	2.7000	2.7000	2.7000	-20.588%	1	90	-97.778%
2026-02-25	3.0000	3.4000	3.0000	3.4000	+20.141%	2	88	-98.235%
2026-02-19	2.8300	2.8300	2.8300	2.8300	-6.291%	1	88	-97.880%
2026-02-17	3.0200	3.0200	3.0200	3.0200	-13.467%	5	87	-98.013%
2026-02-13	3.4900	3.5000	3.2500	3.4900	+19.113%	18	71	-98.281%
2026-02-11	3.2000	3.2000	2.9300	2.9300	-16.761%	4	71	-97.952%
2026-02-06	3.5300	3.5300	3.5200	3.5200	-24.301%	7	75	-98.295%
2026-01-29	5.5000	5.5000	4.6500	4.6500	-32.609%	6	75	-98.710%
2026-01-27	6.9000	6.9000	6.9000	6.9000	+0.730%	1	71	-99.130%
2026-01-23	6.8500	6.8500	6.8500	6.8500	-9.868%	2	71	-99.124%
2026-01-21	7.6000	7.6000	7.6000	7.6000	+3.401%	1	70	-99.211%
2026-01-20	7.3500	7.3500	7.3500	7.3500	-7.197%	2	71	-99.184%
2026-01-13	7.9200	7.9200	7.9200	7.9200	+10.460%	1	71	-99.242%
2026-01-08	7.1700	7.1700	7.1700	7.1700	-8.662%	1	70	-99.163%
2026-01-07	7.8500	7.8500	7.8500	7.8500	+12.950%	2	69	-99.236%
2025-12-30	7.4400	7.4400	6.9500	6.9500	-8.190%	11	69	-99.137%
2025-12-23	7.5000	7.5700	7.5000	7.5700	-18.690%	2	70	-99.207%
2025-12-17	9.3100	9.3100	9.3100	9.3100	-38.263%	1	69	-99.356%
2025-12-08	15.0800	15.0800	15.0800	15.0800	+23.102%	1	69	-99.602%
2025-11-25	12.2400	12.2500	12.2400	12.2500	-8.582%	2	69	-99.510%
2025-11-24	13.4000	13.4000	13.4000	13.4000	+0.224%	1	68	-99.552%
2025-11-20	15.7000	15.7000	13.3600	13.3700	-16.385%	8	67	-99.551%
2025-11-19	15.9900	15.9900	15.9900	15.9900	-18.084%	1	64	-99.625%
2025-11-18	19.5000	19.5200	19.5000	19.5200	+9.972%	4	64	-99.693%
2025-11-17	19.0000	19.0000	17.7500	17.7500	-3.533%	2	62	-99.662%
2025-11-14	18.4000	18.4000	18.4000	18.4000	-20.690%	1	61	-99.674%
2025-11-13	23.1500	23.2000	23.1500	23.2000	-4.723%	2	60	-99.741%
2025-11-12	24.3500	24.3500	24.3500	24.3500	-9.815%	1	58	-99.754%
2025-11-11	27.0000	27.0000	27.0000	27.0000	-16.923%	2	58	-99.778%
2025-11-10	32.5000	32.5000	32.5000	32.5000	+8.261%	1	58	-99.815%
2025-11-07	30.0200	30.0200	30.0200	30.0200	+4.055%	1	58	-99.800%
2025-11-06	30.0000	30.7500	28.8500	28.8500	-12.470%	26	57	-99.792%
2025-11-05	32.9000	32.9600	32.9000	32.9600	-22.337%	2	73	-99.818%
2025-10-29	42.8600	42.8600	42.4400	42.4400	-12.314%	20	74	-99.859%
2025-10-28	48.4000	48.4000	48.4000	48.4000	+5.332%	4	66	-99.876%
2025-10-24	45.9500	45.9500	45.9500	45.9500	-8.466%	1	70	-99.869%
2025-10-21	50.2100	50.2100	50.2000	50.2000	-5.993%	2	71	-99.880%
2025-10-16	53.4000	53.4000	53.4000	53.4000	-5.151%	1	73	-99.888%
2025-10-15	56.4500	56.4500	56.3000	56.3000	+3.588%	2	74	-99.893%
2025-10-14	54.3500	54.3500	54.3500	54.3500	-7.205%	1	73	-99.890%
2025-10-13	55.8000	58.5700	55.8000	58.5700	+4.589%	2	72	-99.898%
2025-10-10	56.0000	56.0000	56.0000	56.0000	-32.934%	1	72	-99.893%
2025-10-06	83.9800	83.9800	83.5000	83.5000	+8.399%	3	72	-99.928%
2025-10-02	77.0300	77.0300	77.0300	77.0300	+47.285%	1	71	-99.922%
2025-09-26	52.3000	52.3000	52.3000	52.3000	+1.161%	1	72	-99.885%
2025-09-25	57.0000	57.0000	51.7000	51.7000	-19.596%	10	71	-99.884%
2025-09-24	64.1500	64.3000	64.1500	64.3000	-7.708%	2	65	-99.907%
2025-09-22	70.0000	70.0000	69.6700	69.6700	-4.470%	3	64	-99.914%
2025-09-19	74.0000	74.0000	70.9700	72.9300	-9.404%	6	65	-99.918%
2025-09-18	75.0000	80.5000	75.0000	80.5000	+26.057%	2	61	-99.925%
2025-09-17	63.8600	63.8600	63.8600	63.8600	+1.333%	1	61	-99.906%
2025-09-16	63.0200	63.0200	63.0200	63.0200	+2.189%	1	61	-99.905%
2025-09-15	62.0000	62.0000	60.5500	61.6700	-6.134%	3	60	-99.903%
2025-09-12	68.1400	68.1400	65.7000	65.7000	+4.785%	3	62	-99.909%
2025-09-11	64.4300	64.4300	62.7000	62.7000	-8.199%	11	61	-99.904%
2025-09-10	68.3000	68.3000	68.3000	68.3000	+5.385%	10	61	-99.912%
2025-09-09	64.5000	65.0000	64.5000	64.8100	-2.775%	4	61	-99.907%
2025-09-08	66.6600	66.6600	66.6600	66.6600	-6.964%	1	62	-99.910%
2025-09-05	71.6500	71.6500	71.6500	71.6500	-1.916%	2	62	-99.916%
2025-08-29	73.4000	74.1600	73.0200	73.0500	-10.849%	8	59	-99.918%
2025-08-22	81.9400	81.9400	81.9400	81.9400	+9.516%	2	59	-99.927%
2025-08-19	83.2500	83.2500	73.1900	74.8200	-17.372%	41	57	-99.920%
2025-08-18	89.9500	90.5500	89.9500	90.5500	-2.456%	4	29	-99.934%
2025-08-15	93.4100	93.4100	92.8300	92.8300	-4.594%	12	29	-99.935%
2025-08-14	95.9000	97.3000	95.0000	97.3000	-10.938%	15	31	-99.938%
2025-08-13	107.1000	109.2500	105.0000	109.2500	-13.107%	6	21	-99.945%
2025-08-11	128.8000	128.8000	121.7600	125.7300	+15.508%	5	15	-99.952%
2025-08-04	99.5000	108.8500	98.4800	108.8500	+6.507%	4	14	-99.945%
2025-08-01	102.2000	102.2000	102.2000	102.2000	-13.857%	1	10	-99.941%
2025-07-30	119.0300	119.0300	118.6400	118.6400	+2.302%	2	9	-99.949%
2025-07-29	115.9700	115.9700	115.9700	115.9700	-7.689%	1	8	-99.948%
2025-07-25	125.6300	125.6300	125.6300	125.6300	-3.894%	1	7	-99.952%
2025-07-23	130.7200	130.7200	130.7200	130.7200	-17.003%	1	6	-99.954%
2025-07-14	157.5000	157.5000	157.5000	157.5000	0.000%	5	5	-99.962%