Dark

MSTR20260918C450
MSTR Sep 18 2026 450.00 Call (MSTR260918C00450000)
option OPRA

EOD

Aug 20, 2026

0.0500-37.500%(-0.0300)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0900	0.1000	0.0400	0.0500	-37.500%	68	580	0.000%
2026-08-19	0.0800	0.0800	0.0800	0.0800	+700.000%	1	564	-37.500%
2026-08-14	0.0600	0.0600	0.0100	0.0100	-50.000%	5	563	+400.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	-50.000%	3	565	+150.000%
2026-08-11	0.0700	0.1800	0.0300	0.0400	0.000%	22	565	+25.000%
2026-08-10	0.0700	0.0800	0.0200	0.0400	+100.000%	52	556	+25.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	-71.429%	1	553	+150.000%
2026-07-27	0.0700	0.0700	0.0700	0.0700	-30.000%	4	553	-28.571%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-28.571%	1	553	-50.000%
2026-07-07	0.7700	0.7700	0.1400	0.1400	-26.316%	2	553	-64.286%
2026-07-02	0.1700	0.3000	0.1600	0.1900	-34.483%	103	607	-73.684%
2026-07-01	0.2900	0.3900	0.2000	0.2900	+107.143%	57	607	-82.759%
2026-06-29	0.2200	0.2200	0.1400	0.1400	+27.273%	12	600	-64.286%
2026-06-26	0.3500	0.3500	0.1100	0.1100	-45.000%	15	607	-54.545%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-16.667%	5	616	-75.000%
2026-06-24	0.3800	0.3800	0.1900	0.2400	+14.286%	52	611	-79.167%
2026-06-23	0.2300	0.3100	0.2100	0.2100	-16.000%	15	611	-76.190%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-3.846%	5	616	-80.000%
2026-06-18	0.3000	0.3000	0.2600	0.2600	+116.667%	2	626	-80.769%
2026-06-17	0.3600	0.3600	0.1200	0.1200	-65.714%	11	626	-58.333%
2026-06-16	0.3500	0.3500	0.3500	0.3500	-20.455%	3	626	-85.714%
2026-06-15	0.4400	0.4400	0.4400	0.4400	+25.714%	2	626	-88.636%
2026-06-12	0.3500	0.3500	0.3500	0.3500	-25.532%	21	626	-85.714%
2026-06-11	0.4700	0.4700	0.4700	0.4700	0.000%	1	626	-89.362%
2026-06-09	0.5000	0.5000	0.4700	0.4700	-18.966%	11	626	-89.362%
2026-06-08	0.5900	0.5900	0.5800	0.5800	-21.622%	5	623	-91.379%
2026-06-05	0.7400	0.7400	0.7400	0.7400	+23.333%	50	618	-93.243%
2026-06-04	0.6000	0.6000	0.6000	0.6000	-25.000%	1	618	-91.667%
2026-06-02	0.8000	0.8000	0.8000	0.8000	-25.234%	1	618	-93.750%
2026-06-01	0.9400	1.0700	0.9400	1.0700	-2.727%	8	617	-95.327%
2026-05-29	1.1000	1.1000	1.1000	1.1000	+17.021%	1	625	-95.455%
2026-05-28	0.8400	0.9400	0.8400	0.9400	-73.066%	2	625	-94.681%
2026-05-14	2.9500	3.5800	2.9500	3.4900	+49.785%	110	624	-98.567%
2026-05-13	2.3300	2.3300	2.3300	2.3300	-33.429%	10	724	-97.854%
2026-05-11	2.5500	3.5000	2.5500	3.5000	+52.838%	51	724	-98.571%
2026-05-08	2.2500	2.3500	2.2500	2.2900	+3.620%	179	724	-97.817%
2026-05-07	2.4300	2.4500	2.2100	2.2100	-18.148%	76	703	-97.738%
2026-05-06	2.7000	2.7000	2.7000	2.7000	-6.250%	1	770	-98.148%
2026-05-04	2.7900	2.8800	2.7900	2.8800	+60.000%	52	769	-98.264%
2026-04-30	1.8300	1.8300	1.8000	1.8000	-27.126%	2	820	-97.222%
2026-04-27	2.4700	2.4700	2.4700	2.4700	-11.786%	13	822	-97.976%
2026-04-23	3.0500	3.2000	2.8000	2.8000	-17.647%	3	835	-98.214%
2026-04-22	3.3500	3.6000	3.3500	3.4000	+42.857%	16	835	-98.529%
2026-04-21	2.5200	2.5200	2.3800	2.3800	+1.277%	2	846	-97.899%
2026-04-20	2.3500	2.3500	1.8900	2.3500	-2.083%	17	846	-97.872%
2026-04-17	2.5800	2.9700	2.3500	2.4000	+169.663%	579	835	-97.917%
2026-04-16	0.8900	0.8900	0.8900	0.8900	+5.952%	1	945	-94.382%
2026-04-14	0.8400	0.8400	0.8400	0.8400	+47.368%	2	946	-94.048%
2026-04-13	0.6700	0.6700	0.5700	0.5700	-16.176%	5	946	-91.228%
2026-04-10	0.6800	0.6800	0.6800	0.6800	+1.493%	2	943	-92.647%
2026-04-08	0.6700	0.6700	0.6700	0.6700	-20.238%	1	943	-92.537%
2026-04-06	0.8100	0.8400	0.8100	0.8400	-1.176%	70	943	-94.048%
2026-04-02	0.8000	0.8500	0.8000	0.8500	-2.299%	13	863	-94.118%
2026-03-31	0.8200	0.8700	0.8200	0.8700	-13.000%	4	863	-94.253%
2026-03-27	1.0200	1.0200	1.0000	1.0000	-26.471%	4	863	-95.000%
2026-03-25	1.3600	1.3600	1.3600	1.3600	+10.569%	1	862	-96.324%
2026-03-24	1.2000	1.2400	1.2000	1.2300	-7.519%	22	861	-95.935%
2026-03-20	1.3000	1.3500	1.2800	1.3300	-5.000%	4	868	-96.241%
2026-03-19	1.4000	1.4000	1.4000	1.4000	-6.667%	1	870	-96.429%
2026-03-18	1.5500	1.6600	1.5000	1.5000	-11.765%	127	870	-96.667%
2026-03-17	1.7000	1.7000	1.7000	1.7000	-0.585%	9	753	-97.059%
2026-03-16	1.7600	1.7600	1.6200	1.7100	+1.183%	11	748	-97.076%
2026-03-12	1.6900	1.6900	1.6900	1.6900	-10.106%	2	747	-97.041%
2026-03-09	1.8800	1.8800	1.8800	1.8800	+7.429%	1	746	-97.340%
2026-03-06	1.7600	1.7600	1.7500	1.7500	-12.500%	102	756	-97.143%
2026-03-05	1.9600	2.0000	1.9600	2.0000	-23.372%	186	656	-97.500%
2026-03-04	2.5000	2.6100	2.5000	2.6100	+27.941%	2	647	-98.084%
2026-02-26	2.0400	2.0400	2.0400	2.0400	+1.493%	4	647	-97.549%
2026-02-25	2.0500	2.0500	2.0100	2.0100	+8.649%	2	648	-97.512%
2026-02-18	1.8500	1.8500	1.8500	1.8500	-26.000%	5	648	-97.297%
2026-02-13	2.5000	2.5000	2.5000	2.5000	+25.000%	1	649	-98.000%
2026-02-12	2.1800	2.1800	2.0000	2.0000	-3.846%	11	649	-97.500%
2026-02-11	2.1100	2.1100	2.0800	2.0800	-14.754%	2	640	-97.596%
2026-02-10	2.4400	2.4400	2.4400	2.4400	-8.271%	1	639	-97.951%
2026-02-09	2.6600	2.6600	2.6600	2.6600	-5.000%	2	639	-98.120%
2026-02-06	2.5000	2.8200	2.5000	2.8000	+40.000%	16	638	-98.214%
2026-02-05	2.5400	2.5400	2.0000	2.0000	-30.796%	7	626	-97.500%
2026-02-04	2.6400	3.0000	2.6400	2.8900	-3.667%	4	625	-98.270%
2026-02-03	3.1000	3.1000	3.0000	3.0000	-13.043%	7	622	-98.333%
2026-01-30	3.4500	3.4500	3.4500	3.4500	+9.524%	1	615	-98.551%
2026-01-29	3.8300	3.8300	3.1500	3.1500	-32.979%	47	615	-98.413%
2026-01-26	4.8800	4.8800	4.7000	4.7000	-7.843%	17	650	-98.936%
2026-01-23	5.0700	5.7500	5.0700	5.1000	-0.971%	271	651	-99.020%
2026-01-22	5.3000	5.3000	5.1500	5.1500	+5.102%	50	541	-99.029%
2026-01-21	5.2000	5.4700	4.9000	4.9000	-7.547%	4	504	-98.980%
2026-01-20	5.3000	5.3000	5.3000	5.3000	-15.470%	2	506	-99.057%
2026-01-16	6.2700	6.2700	6.2700	6.2700	-6.418%	2	504	-99.203%
2026-01-15	6.5100	6.7000	6.5100	6.7000	-19.082%	2	504	-99.254%
2026-01-14	7.4300	8.2800	7.4300	8.2800	+31.638%	3	503	-99.396%
2026-01-13	5.3500	6.2900	5.3500	6.2900	+35.269%	29	503	-99.205%
2026-01-12	4.6500	4.6500	4.6500	4.6500	-5.102%	1	490	-98.925%
2026-01-09	5.6300	5.6300	4.7500	4.9000	-16.808%	5	489	-98.980%
2026-01-07	5.6000	5.8900	5.6000	5.8900	+15.490%	2	486	-99.151%
2026-01-06	5.0000	5.1000	4.7500	5.1000	-8.929%	11	485	-99.020%
2026-01-05	5.6000	5.6000	5.6000	5.6000	+27.273%	3	489	-99.107%
2025-12-31	4.4000	4.4000	4.4000	4.4000	-7.563%	35	489	-98.864%
2025-12-30	4.7600	4.7600	4.7600	4.7600	-9.848%	1	489	-98.950%
2025-12-29	5.2800	5.2800	5.2800	5.2800	+3.529%	175	490	-99.053%
2025-12-23	5.4000	5.4000	5.1000	5.1000	-15.000%	23	401	-99.020%
2025-12-22	6.3000	6.3000	6.0000	6.0000	-2.439%	169	391	-99.167%
2025-12-18	6.7000	6.7000	6.0500	6.1500	-13.380%	24	316	-99.187%
2025-12-17	7.2500	7.2500	7.1000	7.1000	+5.030%	3	303	-99.296%
2025-12-15	7.2500	7.2500	6.7600	6.7600	-45.263%	9	301	-99.260%
2025-12-09	12.3500	12.3500	12.3500	12.3500	+21.675%	1	304	-99.595%
2025-12-05	10.0200	10.2400	10.0200	10.1500	-14.346%	5	303	-99.507%
2025-12-04	11.8500	11.8500	11.8500	11.8500	0.000%	1	303	-99.578%
2025-12-02	10.7300	11.8500	10.7300	11.8500	+34.659%	6	303	-99.578%
2025-12-01	7.8600	8.8000	7.6000	8.8000	-10.478%	41	303	-99.432%
2025-11-26	8.6600	9.8300	8.6600	9.8300	+14.302%	2	321	-99.491%
2025-11-25	8.6900	8.8200	8.6000	8.6000	-8.021%	34	321	-99.419%
2025-11-24	8.5900	9.3500	8.5000	9.3500	+7.471%	26	320	-99.465%
2025-11-21	9.5800	9.6500	8.7000	8.7000	-10.309%	15	316	-99.425%
2025-11-20	10.3500	10.6300	9.4300	9.7000	-10.185%	17	308	-99.485%
2025-11-19	11.6500	11.6500	10.8000	10.8000	-27.904%	12	310	-99.537%
2025-11-18	14.6500	14.9800	14.6500	14.9800	+23.802%	8	305	-99.666%
2025-11-17	12.9300	13.2300	12.1000	12.1000	-6.923%	14	300	-99.587%
2025-11-14	13.3500	13.3500	13.0000	13.0000	-16.129%	6	299	-99.615%
2025-11-13	17.0000	17.2000	15.3300	15.5000	-12.921%	7	297	-99.677%
2025-11-12	18.5500	18.5500	17.4000	17.8000	-10.463%	93	293	-99.719%
2025-11-11	20.4500	20.4500	19.6500	19.8800	-3.729%	68	218	-99.748%
2025-11-10	23.7000	23.7000	20.4500	20.6500	+1.077%	6	184	-99.758%
2025-11-07	20.6000	21.4000	20.4300	20.4300	-9.602%	10	184	-99.755%
2025-11-06	23.0000	23.0000	21.8600	22.6000	-6.996%	17	181	-99.779%
2025-11-05	23.9500	24.3000	23.9500	24.3000	+2.316%	3	180	-99.794%
2025-11-04	24.6000	24.6000	23.7000	23.7500	-13.194%	10	177	-99.789%
2025-11-03	27.6500	27.6500	27.2500	27.3600	-7.723%	6	166	-99.817%
2025-10-31	28.6500	29.6500	28.6500	29.6500	+14.479%	3	166	-99.831%
2025-10-30	28.4000	28.7500	25.9000	25.9000	-15.221%	15	165	-99.807%
2025-10-29	31.0200	31.7500	30.2500	30.5500	-4.112%	17	161	-99.836%
2025-10-28	34.0500	34.0500	31.8600	31.8600	-4.468%	22	160	-99.843%
2025-10-24	33.8500	33.8500	33.3500	33.3500	+2.426%	4	165	-99.850%
2025-10-23	33.5900	33.5900	32.3000	32.5600	+1.750%	36	167	-99.846%
2025-10-22	34.5400	34.5400	32.0000	32.0000	-19.294%	8	172	-99.844%
2025-10-21	39.6400	39.6500	39.6400	39.6500	+7.745%	14	172	-99.874%
2025-10-20	36.9700	36.9800	36.8000	36.8000	+0.409%	6	186	-99.864%
2025-10-17	32.7000	36.6500	32.7000	36.6500	-10.501%	2	185	-99.864%
2025-10-15	40.9500	40.9500	40.9500	40.9500	+3.671%	1	185	-99.878%
2025-10-14	40.8900	40.8900	39.5000	39.5000	-5.276%	6	185	-99.873%
2025-10-13	41.6000	41.7000	41.6000	41.7000	-0.714%	6	189	-99.880%
2025-10-10	45.2800	45.2800	42.0000	42.0000	-7.611%	4	185	-99.881%
2025-10-09	45.4600	45.4600	45.4600	45.4600	-2.342%	3	184	-99.890%
2025-10-08	46.5500	46.5500	46.5500	46.5500	-14.587%	1	181	-99.893%
2025-10-07	54.5000	54.5000	54.5000	54.5000	-9.167%	1	181	-99.908%
2025-10-06	60.0000	60.0000	60.0000	60.0000	-0.892%	1	180	-99.917%
2025-10-03	56.0000	60.5400	56.0000	60.5400	+10.334%	5	180	-99.917%
2025-10-02	54.8700	54.8700	54.8700	54.8700	+5.927%	1	184	-99.909%
2025-10-01	49.1000	52.8000	49.1000	51.8000	+13.323%	3	185	-99.903%
2025-09-29	43.0500	45.7100	43.0500	45.7100	+14.275%	5	184	-99.891%
2025-09-26	38.0500	40.0000	38.0000	40.0000	+4.575%	34	179	-99.875%
2025-09-25	40.4500	40.4500	38.2500	38.2500	-16.848%	4	154	-99.869%
2025-09-24	46.0000	46.0000	46.0000	46.0000	-2.542%	1	151	-99.891%
2025-09-23	50.4500	50.4500	46.4500	47.2000	-6.903%	23	151	-99.894%
2025-09-22	49.1600	50.7000	49.1600	50.7000	-3.740%	2	148	-99.901%
2025-09-19	54.0000	56.7000	52.6700	52.6700	-8.559%	21	149	-99.905%
2025-09-18	54.9500	57.6000	54.9500	57.6000	+17.073%	5	141	-99.913%
2025-09-17	49.2000	49.2000	49.2000	49.2000	+9.821%	1	140	-99.898%
2025-09-15	44.8000	44.8000	44.8000	44.8000	-5.004%	1	140	-99.888%
2025-09-12	46.9300	47.1600	46.9300	47.1600	-0.485%	2	140	-99.894%
2025-09-11	46.6300	47.3900	46.6300	47.3900	+0.937%	4	141	-99.894%
2025-09-10	51.7600	52.1400	46.9500	46.9500	-0.106%	28	137	-99.894%
2025-09-09	47.3600	47.3600	47.0000	47.0000	-3.113%	16	131	-99.894%
2025-09-08	48.6900	50.1000	48.5100	48.5100	-11.203%	16	115	-99.897%
2025-09-05	49.1000	54.6300	49.1000	54.6300	+9.787%	4	102	-99.908%
2025-09-04	49.2000	49.7600	49.2000	49.7600	-12.564%	5	102	-99.900%
2025-09-02	56.9100	56.9100	56.9100	56.9100	+5.389%	1	99	-99.912%
2025-08-29	54.0000	54.0000	54.0000	54.0000	-7.692%	1	101	-99.907%
2025-08-27	59.4900	59.4900	58.5000	58.5000	-4.723%	12	101	-99.915%
2025-08-26	61.4000	61.4000	61.4000	61.4000	+3.280%	2	89	-99.919%
2025-08-25	58.9500	61.0000	58.9500	59.4500	-8.819%	3	90	-99.916%
2025-08-22	54.1000	65.2000	54.1000	65.2000	+17.161%	4	91	-99.923%
2025-08-21	55.6500	55.6500	55.6500	55.6500	+7.640%	1	90	-99.910%
2025-08-20	51.5000	51.7000	51.5000	51.7000	-5.502%	3	89	-99.903%
2025-08-19	59.0000	59.0000	54.7100	54.7100	-23.268%	10	90	-99.909%
2025-08-15	71.3000	71.3000	71.3000	71.3000	-4.231%	1	90	-99.930%
2025-08-14	76.7000	76.7000	71.0000	74.4500	-11.369%	19	89	-99.933%
2025-08-13	84.0000	84.0000	84.0000	84.0000	-1.176%	5	82	-99.940%
2025-08-12	87.0300	87.0300	84.5500	85.0000	-4.258%	12	82	-99.941%
2025-08-11	99.0400	99.0400	88.7800	88.7800	+0.260%	36	73	-99.944%
2025-08-08	88.5000	88.5500	86.5000	88.5500	-3.750%	3	90	-99.944%
2025-08-07	85.4000	92.0000	85.3500	92.0000	+12.195%	45	87	-99.946%
2025-08-06	80.0000	82.0000	80.0000	82.0000	+1.422%	4	52	-99.939%
2025-08-05	80.8500	80.8500	80.8500	80.8500	-15.438%	1	50	-99.938%
2025-07-31	95.6100	95.6100	95.6100	95.6100	+4.196%	1	50	-99.948%
2025-07-30	93.1900	93.1900	91.3300	91.7600	-3.543%	4	49	-99.946%
2025-07-29	95.1300	95.1300	95.1300	95.1300	-0.741%	1	48	-99.947%
2025-07-25	97.4500	97.4500	95.8400	95.8400	-11.218%	3	47	-99.948%
2025-07-22	107.9500	107.9500	107.9500	107.9500	-4.890%	1	44	-99.954%
2025-07-21	120.0000	120.0000	113.5000	113.5000	-1.304%	2	44	-99.956%
2025-07-18	126.8000	126.8000	115.0000	115.0000	-14.688%	22	46	-99.957%
2025-07-17	134.0000	134.8000	134.0000	134.8000	+2.121%	3	25	-99.963%
2025-07-16	132.0000	132.0000	132.0000	132.0000	+1.227%	1	22	-99.962%
2025-07-15	130.4000	130.4000	130.4000	130.4000	-2.687%	5	21	-99.962%
2025-07-14	137.2700	137.2700	128.2500	134.0000	+6.850%	6	16	-99.963%
2025-07-11	129.6000	129.6000	125.4100	125.4100	0.000%	11	11	-99.960%