Dark

MSTR20260918C430
MSTR Sep 18 2026 430.00 Call (MSTR260918C00430000)
option OPRA

EOD

Aug 20, 2026

0.0900+12.500%(+0.0100)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1100	0.1100	0.0900	0.0900	+12.500%	19	217	0.000%
2026-08-19	0.0700	0.0800	0.0700	0.0800	+14.286%	7	198	+12.500%
2026-08-14	0.0600	0.0800	0.0200	0.0700	+75.000%	68	192	+28.571%
2026-08-12	0.1100	0.1800	0.0400	0.0400	-50.000%	10	152	+125.000%
2026-08-10	0.0800	0.0800	0.0300	0.0800	-20.000%	6	155	+12.500%
2026-07-23	0.0600	0.2200	0.0600	0.1000	+25.000%	15	155	-10.000%
2026-07-22	0.0800	0.0900	0.0800	0.0800	-20.000%	12	145	+12.500%
2026-07-16	0.2400	0.2400	0.1000	0.1000	-62.963%	8	136	-10.000%
2026-07-01	0.2700	0.2700	0.2700	0.2700	+42.105%	1	133	-66.667%
2026-06-24	0.1900	0.2200	0.1900	0.1900	-38.710%	18	133	-52.632%
2026-06-22	0.3100	0.3100	0.3100	0.3100	-36.735%	2	133	-70.968%
2026-06-16	0.4900	0.4900	0.4900	0.4900	-2.000%	1	133	-81.633%
2026-06-15	0.5000	0.5000	0.5000	0.5000	+42.857%	1	133	-82.000%
2026-06-12	0.3500	0.3500	0.3500	0.3500	-16.667%	1	133	-74.286%
2026-06-11	0.4200	0.4200	0.4200	0.4200	-30.000%	40	133	-78.571%
2026-06-05	0.6000	0.6000	0.6000	0.6000	-31.818%	10	93	-85.000%
2026-06-04	0.6000	0.8800	0.6000	0.8800	-12.000%	30	93	-89.773%
2026-06-02	0.9000	1.0000	0.8800	1.0000	-67.105%	34	79	-91.000%
2026-05-12	3.0400	3.0400	3.0400	3.0400	-21.649%	1	63	-97.039%
2026-05-11	3.8800	3.8800	3.8800	3.8800	+91.133%	1	63	-97.680%
2026-04-30	2.0300	2.0300	2.0300	2.0300	-47.273%	1	62	-95.567%
2026-04-22	3.9000	4.0000	3.8500	3.8500	+46.947%	3	61	-97.662%
2026-04-17	2.9600	2.9600	2.6200	2.6200	+240.260%	2	64	-96.565%
2026-04-10	0.7700	0.7700	0.7700	0.7700	0.000%	2	62	-88.312%
2026-04-09	0.7700	0.7700	0.7700	0.7700	-6.098%	2	60	-88.312%
2026-04-06	0.8200	0.8200	0.8200	0.8200	+82.222%	1	58	-89.024%
2026-04-02	0.9000	0.9000	0.4500	0.4500	-70.395%	2	59	-80.000%
2026-03-20	1.4200	1.5400	1.4200	1.5200	-20.000%	4	59	-94.079%
2026-03-16	2.1400	2.1400	1.9000	1.9000	+0.529%	8	56	-95.263%
2026-03-10	1.8900	1.8900	1.8900	1.8900	-17.826%	1	57	-95.238%
2026-02-26	2.3000	2.3000	2.3000	2.3000	-4.167%	5	57	-96.087%
2026-02-25	2.2000	2.4400	2.2000	2.4000	0.000%	16	46	-96.250%
2026-02-20	2.4000	2.4000	2.4000	2.4000	+4.348%	1	46	-96.250%
2026-02-11	2.3000	2.3000	2.3000	2.3000	-22.819%	2	46	-96.087%
2026-02-10	3.0000	3.0000	2.9800	2.9800	-25.500%	6	46	-96.980%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+15.942%	1	46	-97.750%
2026-01-29	3.4500	3.4500	3.4500	3.4500	-30.584%	1	46	-97.391%
2026-01-27	4.9700	4.9700	4.9700	4.9700	-27.339%	5	45	-98.189%
2026-01-16	6.9000	6.9000	6.8400	6.8400	-2.979%	3	53	-98.684%
2026-01-15	7.0500	7.0500	7.0500	7.0500	-24.112%	5	53	-98.723%
2026-01-14	9.2900	9.2900	9.2900	9.2900	+54.833%	1	53	-99.031%
2026-01-13	5.7300	6.0000	5.7300	6.0000	+10.092%	5	53	-98.500%
2026-01-09	5.4500	5.4500	5.4500	5.4500	-3.880%	4	57	-98.349%
2026-01-06	5.6700	5.6700	5.6700	5.6700	-7.201%	2	57	-98.413%
2026-01-05	6.1100	6.1100	6.1100	6.1100	+22.938%	1	56	-98.527%
2025-12-31	4.9700	4.9700	4.9700	4.9700	-13.264%	1	56	-98.189%
2025-12-26	5.1500	5.7300	5.1500	5.7300	-16.350%	2	56	-98.429%
2025-12-22	6.8500	6.8500	6.8500	6.8500	-8.667%	2	58	-98.686%
2025-12-15	7.4500	7.5000	7.4500	7.5000	-39.856%	2	58	-98.800%
2025-12-02	12.2000	12.4700	12.2000	12.4700	+33.369%	3	59	-99.278%
2025-11-25	9.3500	9.3500	9.3500	9.3500	-3.905%	1	58	-99.037%
2025-11-24	9.6000	9.7300	9.6000	9.7300	-8.638%	2	59	-99.075%
2025-11-21	10.6500	10.6500	10.6500	10.6500	+2.404%	2	58	-99.155%
2025-11-20	10.6000	10.6000	10.4000	10.4000	-14.050%	10	58	-99.135%
2025-11-19	12.1000	12.1000	12.1000	12.1000	-21.935%	2	64	-99.256%
2025-11-18	15.5500	15.5500	15.5000	15.5000	+8.014%	11	64	-99.419%
2025-11-17	14.4100	14.4500	14.3200	14.3500	-17.052%	4	53	-99.373%
2025-11-13	19.1000	19.1000	17.3000	17.3000	-20.679%	8	55	-99.480%
2025-11-11	22.0700	22.0700	21.8100	21.8100	-32.372%	6	49	-99.587%
2025-10-31	32.2000	32.2500	32.2000	32.2500	+7.500%	2	48	-99.721%
2025-10-30	30.0000	30.0000	30.0000	30.0000	-17.287%	4	47	-99.700%
2025-10-28	36.2700	36.2700	36.2700	36.2700	+0.610%	1	47	-99.752%
2025-10-22	36.0500	36.0500	36.0500	36.0500	-16.686%	14	48	-99.750%
2025-10-21	43.2800	43.2800	43.2700	43.2700	+8.446%	14	48	-99.792%
2025-10-17	39.8600	39.9000	39.8600	39.9000	-3.971%	2	42	-99.774%
2025-10-15	41.5500	41.5500	41.5500	41.5500	-18.943%	1	43	-99.783%
2025-10-09	51.2600	51.2600	51.2600	51.2600	-21.931%	1	42	-99.824%
2025-10-06	66.4500	67.2000	65.6100	65.6600	+8.889%	18	42	-99.863%
2025-10-03	60.3000	60.3000	60.3000	60.3000	+0.416%	15	42	-99.851%
2025-10-02	60.5500	60.5500	60.0500	60.0500	+18.911%	2	27	-99.850%
2025-09-29	50.5000	50.5000	50.5000	50.5000	+15.693%	1	27	-99.822%
2025-09-26	42.5400	43.6500	41.5900	43.6500	-2.130%	3	27	-99.794%
2025-09-25	44.6000	44.6000	44.6000	44.6000	-15.849%	1	28	-99.798%
2025-09-24	53.0000	53.0000	53.0000	53.0000	-0.879%	1	27	-99.830%
2025-09-23	53.4700	53.4700	53.4700	53.4700	-7.009%	3	26	-99.832%
2025-09-19	57.0600	57.5000	56.8000	57.5000	+14.542%	7	29	-99.843%
2025-09-17	52.5500	52.5500	50.2000	50.2000	0.000%	5	27	-99.821%
2025-09-16	50.1500	50.2000	50.1500	50.2000	+3.144%	2	26	-99.821%
2025-09-15	47.9000	48.6700	47.9000	48.6700	-8.135%	2	25	-99.815%
2025-09-10	54.9800	54.9800	52.9800	52.9800	+3.034%	4	23	-99.830%
2025-09-09	51.4200	51.4200	51.4200	51.4200	-4.831%	2	24	-99.825%
2025-09-08	53.0000	54.0300	53.0000	54.0300	-7.245%	5	24	-99.833%
2025-09-05	56.3000	58.6000	56.3000	58.2500	+7.472%	5	24	-99.845%
2025-09-04	53.0500	54.2000	53.0500	54.2000	-2.500%	6	22	-99.834%
2025-09-03	56.7000	56.7000	55.5900	55.5900	-8.116%	6	20	-99.838%
2025-09-02	61.6200	61.6200	60.5000	60.5000	+0.033%	2	22	-99.851%
2025-08-28	61.6900	61.6900	60.4800	60.4800	-7.097%	5	21	-99.851%
2025-08-27	65.2500	65.2500	64.4100	65.1000	-1.810%	3	18	-99.862%
2025-08-25	67.7000	67.7000	66.3000	66.3000	+0.760%	2	18	-99.864%
2025-08-22	65.8000	65.8000	65.8000	65.8000	+12.421%	1	18	-99.863%
2025-08-21	58.2700	58.5300	58.2700	58.5300	-5.092%	2	18	-99.846%
2025-08-19	69.2700	69.2700	61.6700	61.6700	-16.425%	4	18	-99.854%
2025-08-15	73.7900	73.7900	73.7900	73.7900	-5.579%	1	14	-99.878%
2025-08-14	78.1500	78.1500	78.1500	78.1500	-9.653%	1	15	-99.885%
2025-08-13	86.5000	86.5000	86.5000	86.5000	-5.978%	1	15	-99.896%
2025-08-12	92.0000	92.0000	92.0000	92.0000	-7.370%	1	15	-99.902%
2025-08-11	103.2200	103.2200	99.3200	99.3200	+3.728%	2	14	-99.909%
2025-08-07	97.9000	97.9000	95.7500	95.7500	+0.262%	15	12	-99.906%
2025-08-04	87.4800	95.5000	87.4800	95.5000	+13.018%	6	14	-99.906%
2025-08-01	84.5000	84.5000	84.5000	84.5000	-16.337%	1	8	-99.893%
2025-07-31	101.0000	101.0000	101.0000	101.0000	+4.253%	1	8	-99.911%
2025-07-30	96.3100	100.0000	95.4700	96.8800	-10.495%	6	7	-99.907%
2025-07-23	108.2400	108.2400	108.2400	108.2400	-6.890%	1	5	-99.917%
2025-07-22	117.4500	117.5000	116.2500	116.2500	-11.852%	5	5	-99.923%
2025-07-11	130.6000	131.8800	130.6000	131.8800	+13.328%	2	1	-99.932%
2025-07-10	116.3700	116.3700	116.3700	116.3700	0.000%	1	0	-99.923%