Dark

MSTR20260918C410
MSTR Sep 18 2026 410.00 Call (MSTR260918C00410000)
option OPRA

EOD

Aug 20, 2026

0.0300-25.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0300	0.0300	0.0300	0.0300	-25.000%	1	167	0.000%
2026-08-19	0.0400	0.0400	0.0400	0.0400	-42.857%	1	168	-25.000%
2026-08-18	0.0700	0.0700	0.0100	0.0700	+600.000%	3	169	-57.143%
2026-08-13	0.0700	0.0700	0.0100	0.0100	-83.333%	43	167	+200.000%
2026-08-12	0.0700	0.0700	0.0300	0.0600	+50.000%	15	148	-50.000%
2026-08-11	0.0500	0.0900	0.0300	0.0400	+100.000%	24	150	-25.000%
2026-08-10	0.0200	0.0200	0.0200	0.0200	-90.000%	1	139	+50.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	+66.667%	1	138	-85.000%
2026-07-09	0.1100	0.1700	0.1000	0.1200	-20.000%	108	138	-75.000%
2026-07-01	0.1500	0.1500	0.1500	0.1500	-63.415%	1	118	-80.000%
2026-06-22	0.4100	0.4100	0.4100	0.4100	-6.818%	5	119	-92.683%
2026-06-11	0.4400	0.4400	0.4400	0.4400	-57.282%	1	119	-93.182%
2026-06-02	1.1200	1.1200	1.0300	1.0300	-9.649%	2	119	-97.087%
2026-06-01	1.2300	1.2300	1.1400	1.1400	-29.193%	3	118	-97.368%
2026-05-29	1.6100	1.6100	1.6100	1.6100	-5.294%	1	121	-98.137%
2026-05-21	1.5000	1.7000	1.5000	1.7000	-19.048%	11	120	-98.235%
2026-05-19	2.0800	2.1100	2.0300	2.1000	-53.333%	64	120	-98.571%
2026-05-14	3.5200	4.5000	3.5200	4.5000	+33.929%	4	137	-99.333%
2026-05-08	3.3600	3.3600	3.3600	3.3600	-16.000%	2	138	-99.107%
2026-05-05	4.0000	4.0000	4.0000	4.0000	+28.617%	1	136	-99.250%
2026-05-01	3.1100	3.1100	3.1100	3.1100	-7.988%	1	136	-99.035%
2026-04-24	3.3800	3.3800	3.3800	3.3800	-2.594%	1	136	-99.112%
2026-04-23	3.7800	3.7800	3.4700	3.4700	-18.160%	12	135	-99.135%
2026-04-22	4.0500	4.4200	4.0000	4.2400	+41.333%	9	124	-99.292%
2026-04-21	3.0700	3.0700	3.0000	3.0000	+6.007%	2	123	-99.000%
2026-04-20	2.8300	2.8300	2.8300	2.8300	-7.213%	2	123	-98.940%
2026-04-17	1.9000	3.5000	1.9000	3.0500	+190.476%	29	123	-99.016%
2026-04-14	1.0500	1.0500	1.0500	1.0500	+31.250%	1	135	-97.143%
2026-04-13	0.8000	0.8000	0.8000	0.8000	-9.091%	1	136	-96.250%
2026-04-08	0.8800	0.8800	0.8800	0.8800	-28.455%	1	136	-96.591%
2026-04-06	1.2300	1.2300	1.2300	1.2300	-6.818%	1	135	-97.561%
2026-03-27	1.3200	1.3200	1.3200	1.3200	-13.725%	15	134	-97.727%
2026-03-25	1.5500	1.5600	1.5300	1.5300	-4.969%	10	119	-98.039%
2026-03-20	1.6100	1.6100	1.6100	1.6100	-4.167%	1	111	-98.137%
2026-03-19	1.6800	1.6800	1.6800	1.6800	-16.000%	1	110	-98.214%
2026-03-13	2.0100	2.0100	2.0000	2.0000	-1.478%	22	111	-98.500%
2026-03-11	2.2100	2.2100	2.0300	2.0300	-3.791%	5	131	-98.522%
2026-03-10	2.2100	2.2100	2.1100	2.1100	-2.315%	4	127	-98.578%
2026-03-06	2.4000	2.4000	2.1600	2.1600	-10.000%	10	125	-98.611%
2026-03-05	2.5800	2.5800	2.4000	2.4000	+2.128%	3	118	-98.750%
2026-03-03	2.3500	2.3500	2.3500	2.3500	-14.545%	1	115	-98.723%
2026-03-02	2.7500	2.7500	2.7500	2.7500	+9.562%	1	115	-98.909%
2026-02-20	2.5100	2.5100	2.5100	2.5100	-8.059%	1	115	-98.805%
2026-02-13	2.7300	2.7300	2.7300	2.7300	-18.018%	2	115	-98.901%
2026-02-06	2.9400	3.3300	2.9000	3.3300	+9.180%	25	115	-99.099%
2026-02-05	3.0500	3.0500	3.0500	3.0500	-19.525%	1	130	-99.016%
2026-02-03	3.6400	3.7900	3.4500	3.7900	-8.232%	15	130	-99.208%
2026-02-02	4.1300	4.1300	4.1300	4.1300	+8.684%	1	132	-99.274%
2026-01-30	3.8000	3.8000	3.8000	3.8000	-5.000%	10	131	-99.211%
2026-01-29	4.0000	4.0000	4.0000	4.0000	-33.884%	1	121	-99.250%
2026-01-28	6.0500	6.0500	6.0500	6.0500	+9.206%	1	121	-99.504%
2026-01-27	5.5400	5.5700	5.5400	5.5400	-3.652%	9	122	-99.458%
2026-01-26	6.0300	6.0300	5.7000	5.7500	-15.441%	9	118	-99.478%
2026-01-23	6.8000	6.8000	6.8000	6.8000	+15.254%	8	110	-99.559%
2026-01-21	6.4500	6.4500	5.9000	5.9000	-7.813%	6	102	-99.492%
2026-01-20	6.5000	6.5000	6.3000	6.4000	-20.000%	5	101	-99.531%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-22.705%	1	102	-99.625%
2026-01-14	9.4000	10.7800	9.4000	10.3500	+34.941%	11	101	-99.710%
2026-01-13	7.7500	7.7500	7.6700	7.6700	+18.915%	3	92	-99.609%
2026-01-07	6.4500	6.4500	6.4500	6.4500	+7.500%	25	90	-99.535%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-2.913%	3	65	-99.500%
2025-12-29	6.6000	6.6000	6.1800	6.1800	+2.829%	4	65	-99.515%
2025-12-24	6.0100	6.0100	6.0100	6.0100	-3.840%	1	64	-99.501%
2025-12-23	6.1000	6.2500	6.0500	6.2500	-45.175%	41	64	-99.520%
2025-12-11	11.4000	11.4000	11.4000	11.4000	-14.925%	1	44	-99.737%
2025-12-09	13.4000	13.4000	13.4000	13.4000	+8.943%	2	45	-99.776%
2025-12-08	12.2800	12.3000	12.2800	12.3000	-14.643%	3	47	-99.756%
2025-12-04	14.4100	14.4100	14.4100	14.4100	+55.280%	1	46	-99.792%
2025-12-01	9.0000	9.2800	9.0000	9.2800	-10.769%	5	45	-99.677%
2025-11-25	10.4000	10.4000	10.4000	10.4000	-11.187%	4	47	-99.712%
2025-11-20	11.6200	11.7100	11.6100	11.7100	-9.992%	4	44	-99.744%
2025-11-19	13.0500	13.4200	13.0000	13.0100	-26.080%	11	42	-99.769%
2025-11-18	18.0000	18.0000	17.6000	17.6000	+20.548%	6	39	-99.830%
2025-11-17	14.6000	14.6000	14.6000	14.6000	-6.530%	12	35	-99.795%
2025-11-14	16.3500	16.3500	15.6200	15.6200	-15.841%	8	46	-99.808%
2025-11-13	18.5600	18.5600	18.5600	18.5600	-27.301%	6	47	-99.838%
2025-11-07	25.8000	25.8000	25.5300	25.5300	-24.288%	4	47	-99.882%
2025-10-31	35.5500	35.5500	33.6400	33.7200	+2.182%	4	46	-99.911%
2025-10-30	33.0000	33.0000	33.0000	33.0000	-11.027%	2	44	-99.909%
2025-10-29	37.0900	37.0900	37.0900	37.0900	-6.809%	14	46	-99.919%
2025-10-28	39.8000	39.8000	39.8000	39.8000	-3.679%	2	60	-99.925%
2025-10-24	41.3200	41.3200	41.3200	41.3200	+4.714%	1	60	-99.927%
2025-10-22	39.4600	39.4600	39.4600	39.4600	-2.447%	14	60	-99.924%
2025-10-16	44.5500	44.5500	40.4500	40.4500	-11.001%	11	46	-99.926%
2025-10-15	45.4500	45.4500	45.4500	45.4500	-9.372%	1	39	-99.934%
2025-10-13	49.7600	50.1500	49.7600	50.1500	-8.150%	14	38	-99.940%
2025-10-10	54.6000	54.6000	54.6000	54.6000	-9.975%	2	42	-99.945%
2025-10-08	60.6500	60.6500	60.6500	60.6500	-1.141%	20	42	-99.951%
2025-10-07	61.6300	61.7300	61.3100	61.3500	-16.303%	4	62	-99.951%
2025-10-06	72.6400	73.3000	72.6400	73.3000	+7.384%	2	60	-99.959%
2025-10-02	66.2500	68.2600	66.2500	68.2600	+17.084%	8	61	-99.956%
2025-10-01	58.3000	58.3000	58.3000	58.3000	+7.843%	20	59	-99.949%
2025-09-29	51.8700	54.7500	51.8700	54.0600	+14.607%	8	39	-99.945%
2025-09-26	47.1700	47.1700	47.1700	47.1700	+2.499%	1	38	-99.936%
2025-09-25	46.0200	46.0200	46.0200	46.0200	-17.379%	1	39	-99.935%
2025-09-24	55.6300	56.0200	55.4500	55.7000	-7.012%	5	39	-99.946%
2025-09-23	60.2000	60.2000	59.9000	59.9000	-4.769%	6	39	-99.950%
2025-09-19	62.5700	62.9000	62.5700	62.9000	-6.552%	9	36	-99.952%
2025-09-18	67.3100	67.3100	67.3100	67.3100	+20.952%	13	31	-99.955%
2025-09-16	55.5500	55.6500	55.5500	55.6500	+3.419%	2	18	-99.946%
2025-09-15	54.2300	54.2300	53.8100	53.8100	-2.057%	2	17	-99.944%
2025-09-10	57.8900	57.8900	54.9400	54.9400	-12.474%	2	17	-99.945%
2025-09-05	62.7700	62.7700	62.7700	62.7700	+0.641%	1	17	-99.952%
2025-09-03	62.3700	62.3700	62.3700	62.3700	-9.372%	2	16	-99.952%
2025-09-02	68.8200	68.8200	68.8200	68.8200	+5.069%	1	16	-99.956%
2025-08-19	65.5000	65.5000	65.5000	65.5000	-21.688%	1	15	-99.954%
2025-08-15	83.6400	83.6400	83.6400	83.6400	-25.154%	1	14	-99.964%
2025-08-11	110.6800	111.7500	110.6800	111.7500	+8.506%	2	15	-99.973%
2025-08-08	102.9900	102.9900	102.9900	102.9900	-2.481%	1	14	-99.971%
2025-08-07	105.6100	105.6100	105.6100	105.6100	+13.498%	1	13	-99.972%
2025-08-06	93.0500	93.0500	93.0500	93.0500	-1.168%	1	12	-99.968%
2025-08-01	95.0700	95.0700	94.1500	94.1500	-15.180%	2	12	-99.968%
2025-07-31	108.5000	111.0000	108.5000	111.0000	+3.767%	2	11	-99.973%
2025-07-30	106.4900	106.9700	106.4900	106.9700	+3.114%	2	11	-99.972%
2025-07-29	103.1200	103.7400	101.5000	103.7400	-5.699%	3	11	-99.971%
2025-07-25	110.0000	110.0100	110.0000	110.0100	-6.287%	2	11	-99.973%
2025-07-24	113.1000	117.3900	113.1000	117.3900	+3.109%	6	10	-99.974%
2025-07-23	113.8500	113.8500	113.8500	113.8500	-9.929%	1	4	-99.974%
2025-07-22	126.2000	126.4000	126.2000	126.4000	-4.148%	2	3	-99.976%
2025-07-21	131.9200	131.9200	131.8700	131.8700	0.000%	2	2	-99.977%