Dark

MSTR20260918C390
MSTR Sep 18 2026 390.00 Call (MSTR260918C00390000)
option OPRA

EOD

Aug 20, 2026

0.06000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0600	0.0600	0.0600	0.0600	0.000%	5	211	0.000%
2026-08-17	0.0600	0.0600	0.0600	0.0600	+200.000%	5	211	0.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	-66.667%	8	209	+200.000%
2026-08-12	0.0700	0.1200	0.0400	0.0600	+50.000%	42	217	0.000%
2026-08-11	0.0700	0.0700	0.0300	0.0400	-50.000%	30	216	+50.000%
2026-08-10	0.0800	0.0900	0.0400	0.0800	-38.462%	12	224	-25.000%
2026-08-05	0.1700	0.1700	0.1300	0.1300	+225.000%	5	226	-53.846%
2026-08-04	0.1200	0.1200	0.0200	0.0400	+100.000%	41	226	+50.000%
2026-08-03	0.2600	0.2600	0.0200	0.0200	-88.235%	11	241	+200.000%
2026-07-30	0.1700	0.1700	0.1700	0.1700	+183.333%	1	236	-64.706%
2026-07-29	0.1300	0.1800	0.0600	0.0600	-53.846%	10	236	0.000%
2026-07-28	0.2200	0.2200	0.1300	0.1300	+85.714%	8	236	-53.846%
2026-07-27	0.2000	0.2000	0.0700	0.0700	0.000%	2	232	-14.286%
2026-07-24	0.0800	0.1100	0.0700	0.0700	-50.000%	72	232	-14.286%
2026-07-23	0.1400	0.1400	0.1400	0.1400	+27.273%	1	229	-57.143%
2026-07-22	0.1800	0.1800	0.1100	0.1100	-50.000%	4	230	-45.455%
2026-07-21	0.2200	0.2200	0.2200	0.2200	+10.000%	2	230	-72.727%
2026-07-14	0.3000	0.3000	0.2000	0.2000	+25.000%	2	230	-70.000%
2026-06-29	0.1600	0.1600	0.1600	0.1600	-38.462%	1	229	-62.500%
2026-06-24	0.3500	0.3500	0.2100	0.2600	-42.222%	4	228	-76.923%
2026-06-18	0.5300	0.5300	0.4400	0.4500	-6.250%	6	220	-86.667%
2026-06-17	0.4500	0.4800	0.4500	0.4800	-35.135%	5	220	-87.500%
2026-06-15	0.7200	0.7400	0.7200	0.7400	+37.037%	2	220	-91.892%
2026-06-10	0.5500	0.5500	0.5400	0.5400	-12.903%	4	220	-88.889%
2026-06-09	0.6200	0.6200	0.6200	0.6200	-25.301%	1	223	-90.323%
2026-06-08	0.8300	0.8300	0.8300	0.8300	-12.632%	1	224	-92.771%
2026-06-05	0.9500	0.9500	0.9500	0.9500	-20.833%	1	224	-93.684%
2026-06-02	1.2600	1.2600	1.2000	1.2000	-28.144%	3	223	-95.000%
2026-05-29	1.7100	1.7100	1.6700	1.6700	+11.333%	23	222	-96.407%
2026-05-27	1.5000	1.5000	1.5000	1.5000	-22.680%	8	234	-96.000%
2026-05-22	1.9300	1.9400	1.9000	1.9400	-34.459%	4	230	-96.907%
2026-05-15	3.4000	3.4000	2.9600	2.9600	-38.969%	3	230	-97.973%
2026-05-14	4.0600	4.8500	4.0600	4.8500	+29.679%	2	232	-98.763%
2026-05-12	3.6000	3.7400	3.6000	3.7400	-25.941%	4	231	-98.396%
2026-05-11	3.9000	5.0500	3.8500	5.0500	+46.377%	6	231	-98.812%
2026-05-08	3.4500	3.4500	3.4500	3.4500	+7.813%	2	231	-98.261%
2026-05-07	3.4000	3.4000	3.2000	3.2000	-16.883%	5	230	-98.125%
2026-05-06	3.7900	3.8500	3.7900	3.8500	-9.412%	5	235	-98.442%
2026-05-05	4.5500	4.5500	4.2500	4.2500	+3.659%	5	235	-98.588%
2026-05-04	4.1500	4.1500	4.1000	4.1000	+15.493%	3	237	-98.537%
2026-05-01	3.6000	3.6700	3.5000	3.5500	+29.091%	51	267	-98.310%
2026-04-30	2.7500	2.7500	2.7500	2.7500	-21.429%	2	267	-97.818%
2026-04-27	3.5000	3.5000	3.5000	3.5000	-1.408%	1	269	-98.286%
2026-04-24	3.5500	3.5500	3.5500	3.5500	-11.250%	3	268	-98.310%
2026-04-23	4.3800	4.6500	4.0000	4.0000	-20.000%	4	265	-98.500%
2026-04-22	5.2500	5.4500	5.0000	5.0000	+49.254%	17	261	-98.800%
2026-04-20	3.2100	3.3500	3.2100	3.3500	-6.685%	2	254	-98.209%
2026-04-17	2.7700	4.0500	2.7700	3.5900	+259.000%	81	254	-98.329%
2026-04-10	0.9200	1.0000	0.9200	1.0000	+12.360%	9	218	-94.000%
2026-04-09	0.9000	0.9000	0.8900	0.8900	-11.000%	3	214	-93.258%
2026-04-08	1.0000	1.0000	1.0000	1.0000	-27.007%	2	214	-94.000%
2026-03-30	1.3700	1.3700	1.3700	1.3700	-8.054%	2	212	-95.620%
2026-03-27	1.4900	1.4900	1.4900	1.4900	-9.697%	1	214	-95.973%
2026-03-26	1.6000	1.6500	1.6000	1.6500	-0.602%	4	214	-96.364%
2026-03-25	1.6600	1.6600	1.6600	1.6600	-18.227%	2	213	-96.386%
2026-03-20	2.0300	2.0300	2.0300	2.0300	-4.695%	1	213	-97.044%
2026-03-18	2.1300	2.1300	2.1300	2.1300	-19.623%	1	212	-97.183%
2026-03-09	2.8200	2.8200	2.6500	2.6500	+8.163%	2	213	-97.736%
2026-03-06	2.4000	2.4500	2.4000	2.4500	-10.909%	6	214	-97.551%
2026-03-05	2.7500	2.7500	2.7500	2.7500	-21.429%	1	212	-97.818%
2026-03-04	3.5000	3.5000	3.5000	3.5000	+33.080%	1	212	-98.286%
2026-03-03	2.6300	2.6300	2.6300	2.6300	-13.770%	2	212	-97.719%
2026-03-02	3.1000	3.2000	3.0500	3.0500	+8.929%	26	214	-98.033%
2026-02-26	2.9600	2.9600	2.8000	2.8000	-6.355%	50	224	-97.857%
2026-02-25	2.6600	3.0000	2.6600	2.9900	+16.342%	8	189	-97.993%
2026-02-18	2.5700	2.5700	2.5700	2.5700	-23.284%	1	189	-97.665%
2026-02-13	3.3300	3.3500	3.3300	3.3500	+17.133%	2	189	-98.209%
2026-02-12	2.8600	2.8600	2.8600	2.8600	+2.143%	1	189	-97.902%
2026-02-11	2.9300	2.9300	2.8000	2.8000	-17.647%	4	189	-97.857%
2026-02-10	3.4000	3.4000	3.4000	3.4000	-8.602%	1	193	-98.235%
2026-02-06	3.6300	3.7200	3.6300	3.7200	+16.981%	2	193	-98.387%
2026-02-05	3.1800	3.1800	3.1800	3.1800	-22.439%	1	193	-98.113%
2026-02-04	4.2000	4.2000	4.1000	4.1000	+7.895%	4	193	-98.537%
2026-02-03	4.3200	4.3200	3.8000	3.8000	-14.607%	3	190	-98.421%
2026-02-02	4.3000	4.4500	4.3000	4.4500	+3.488%	2	191	-98.652%
2026-01-30	4.3000	4.3000	4.3000	4.3000	-7.527%	2	190	-98.605%
2026-01-29	4.7500	4.7500	4.4100	4.6500	-51.155%	5	190	-98.710%
2026-01-15	8.8500	9.5200	8.8500	9.5200	-6.022%	203	191	-99.370%
2026-01-14	11.5000	11.5000	10.1300	10.1300	+35.609%	2	278	-99.408%
2026-01-13	7.4700	7.4700	7.4700	7.4700	+14.923%	1	277	-99.197%
2026-01-06	6.5000	6.5000	6.5000	6.5000	-11.805%	1	277	-99.077%
2026-01-05	7.2500	7.3700	7.2500	7.3700	+14.264%	10	276	-99.186%
2026-01-02	6.8500	6.9100	6.4500	6.4500	+8.586%	199	284	-99.070%
2025-12-31	6.0200	6.0200	5.9400	5.9400	-10.000%	4	113	-98.990%
2025-12-29	6.6000	6.6000	6.6000	6.6000	-0.151%	3	113	-99.091%
2025-12-24	6.6200	6.6200	6.6100	6.6100	-11.513%	2	113	-99.092%
2025-12-23	7.4700	7.4700	7.4700	7.4700	-5.443%	1	113	-99.197%
2025-12-22	8.0100	8.0100	7.9000	7.9000	-7.925%	3	112	-99.241%
2025-12-18	8.6200	8.6200	8.5800	8.5800	-3.596%	2	112	-99.301%
2025-12-15	8.9000	8.9000	8.9000	8.9000	-34.025%	5	112	-99.326%
2025-12-09	13.4900	13.4900	13.4900	13.4900	+0.148%	1	117	-99.555%
2025-12-08	13.7800	13.7800	13.4700	13.4700	+1.660%	3	117	-99.555%
2025-12-05	14.2500	14.2500	13.2500	13.2500	+14.818%	8	117	-99.547%
2025-11-21	11.6000	11.6100	11.5400	11.5400	-14.519%	4	117	-99.480%
2025-11-20	13.5000	13.5000	13.5000	13.5000	-5.726%	1	117	-99.556%
2025-11-19	14.8000	14.8000	14.2800	14.3200	-26.639%	6	116	-99.581%
2025-11-18	17.0500	19.8000	17.0500	19.5200	+11.543%	23	117	-99.693%
2025-11-17	17.5000	17.5000	17.5000	17.5000	-20.814%	2	118	-99.657%
2025-11-13	22.1000	22.1000	22.1000	22.1000	-16.886%	1	119	-99.729%
2025-11-07	26.5900	26.5900	26.5900	26.5900	-11.954%	1	118	-99.774%
2025-11-06	30.2000	30.2000	30.2000	30.2000	-2.581%	1	119	-99.801%
2025-11-05	31.4000	31.4000	31.0000	31.0000	-0.161%	3	120	-99.806%
2025-11-04	31.0500	31.0500	31.0500	31.0500	-13.750%	1	118	-99.807%
2025-11-03	36.0000	36.0000	36.0000	36.0000	-15.691%	1	116	-99.833%
2025-10-28	46.0200	46.0200	42.7000	42.7000	-3.372%	15	116	-99.859%
2025-10-23	43.2500	44.1900	43.2500	44.1900	+2.173%	5	117	-99.864%
2025-10-22	44.0000	44.0000	43.1500	43.2500	-16.875%	4	120	-99.861%
2025-10-21	52.0300	52.0300	52.0300	52.0300	+6.184%	3	116	-99.885%
2025-10-17	49.2500	49.2500	49.0000	49.0000	+8.096%	2	113	-99.878%
2025-10-16	46.0000	46.0000	45.3300	45.3300	-14.552%	26	114	-99.868%
2025-10-13	53.0500	53.0500	53.0500	53.0500	-2.928%	12	125	-99.887%
2025-10-10	56.4700	56.4700	54.6500	54.6500	-3.394%	6	113	-99.890%
2025-09-30	58.2300	58.5100	56.4700	56.5700	+8.893%	4	112	-99.894%
2025-09-26	50.2000	51.9500	50.2000	51.9500	+6.237%	21	111	-99.885%
2025-09-25	53.2200	53.2200	48.9000	48.9000	-19.836%	8	90	-99.877%
2025-09-24	61.0600	61.0600	60.8500	61.0000	+0.329%	4	85	-99.902%
2025-09-23	60.8000	60.8000	60.8000	60.8000	-8.530%	1	84	-99.901%
2025-09-22	66.4700	66.4700	66.4700	66.4700	-7.048%	1	85	-99.910%
2025-09-18	72.5000	72.5000	71.5100	71.5100	+18.394%	3	84	-99.916%
2025-09-17	60.5000	60.8600	60.4000	60.4000	-3.065%	5	81	-99.901%
2025-09-16	59.8500	62.3100	59.8500	62.3100	+4.477%	5	78	-99.904%
2025-09-15	59.6400	59.6400	59.6400	59.6400	-4.423%	1	77	-99.899%
2025-09-12	62.4000	62.4000	62.4000	62.4000	+4.000%	1	76	-99.904%
2025-09-11	60.6500	60.6500	60.0000	60.0000	-2.755%	11	75	-99.900%
2025-09-10	63.6000	63.6000	61.6000	61.7000	-0.243%	34	77	-99.903%
2025-09-09	63.2000	63.2000	61.2000	61.8500	-2.858%	10	60	-99.903%
2025-09-08	63.6700	63.6700	63.6700	63.6700	+1.063%	1	52	-99.906%
2025-09-04	60.7800	63.0000	60.7800	63.0000	-7.935%	3	52	-99.905%
2025-08-29	69.8000	69.8000	68.4300	68.4300	-3.620%	2	51	-99.912%
2025-08-28	73.0100	73.0100	70.8600	71.0000	-7.492%	3	51	-99.915%
2025-08-27	76.7500	76.7500	76.7500	76.7500	+3.983%	1	50	-99.922%
2025-08-26	73.6000	73.8100	73.6000	73.8100	+6.585%	3	47	-99.919%
2025-08-20	69.0500	69.2500	69.0500	69.2500	-2.492%	40	47	-99.913%
2025-08-19	80.4100	80.4100	71.0200	71.0200	-21.956%	2	32	-99.916%
2025-08-15	87.9500	91.0000	87.9500	91.0000	-15.741%	3	32	-99.934%
2025-08-13	108.4800	108.4800	108.0000	108.0000	+0.887%	21	29	-99.944%
2025-08-12	111.0000	111.0000	106.8500	107.0500	-0.186%	6	9	-99.944%
2025-08-08	107.2500	107.2500	107.2500	107.2500	+7.465%	1	6	-99.944%
2025-08-06	100.9500	100.9500	99.8000	99.8000	-4.406%	2	5	-99.940%
2025-08-04	103.4200	104.4000	103.4200	104.4000	-9.516%	2	6	-99.943%
2025-07-31	115.3800	115.3800	115.3800	115.3800	-0.277%	1	4	-99.948%
2025-07-30	115.7200	115.7200	115.7000	115.7000	+4.564%	2	3	-99.948%
2025-07-29	110.8000	110.8000	110.6500	110.6500	-19.410%	2	2	-99.946%
2025-07-18	137.3000	137.3000	137.3000	137.3000	-14.784%	1	2	-99.956%
2025-07-16	161.1200	161.1200	161.1200	161.1200	+1.206%	2	3	-99.963%
2025-07-14	159.2000	159.2000	159.2000	159.2000	0.000%	1	1	-99.962%