Dark

MSTR20260918C460
MSTR Sep 18 2026 460.00 Call (MSTR260918C00460000)
option OPRA

EOD

Aug 20, 2026

0.0400-50.000%(-0.0400)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0900	0.1000	0.0400	0.0400	-50.000%	30	125	0.000%
2026-08-19	0.0800	0.0800	0.0800	0.0800	+300.000%	4	117	-50.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	-50.000%	14	115	+100.000%
2026-08-11	0.1100	0.1800	0.0300	0.0400	0.000%	10	117	0.000%
2026-08-10	0.0800	0.0800	0.0300	0.0400	-78.947%	77	118	0.000%
2026-08-03	0.1900	0.1900	0.1900	0.1900	+111.111%	1	102	-78.947%
2026-07-14	0.0900	0.0900	0.0900	0.0900	-55.000%	1	102	-55.556%
2026-07-06	0.3600	0.3600	0.2000	0.2000	-50.000%	2	103	-80.000%
2026-06-10	0.4000	0.4000	0.4000	0.4000	-11.111%	1	102	-90.000%
2026-06-09	0.4400	0.4600	0.4300	0.4500	-84.589%	4	103	-91.111%
2026-05-05	3.0500	3.0500	2.9200	2.9200	+269.620%	21	103	-98.630%
2026-04-15	0.7900	0.7900	0.7900	0.7900	+17.910%	1	102	-94.937%
2026-04-07	0.6700	0.6700	0.6700	0.6700	-54.730%	1	101	-94.030%
2026-03-18	1.6400	1.6400	1.4800	1.4800	-7.500%	4	102	-97.297%
2026-03-10	1.5300	1.6000	1.5300	1.6000	-13.978%	2	101	-97.500%
2026-03-06	1.7900	1.8600	1.7900	1.8600	-21.186%	2	101	-97.849%
2026-03-04	2.3600	2.3600	2.3600	2.3600	+4.425%	1	102	-98.305%
2026-02-25	2.2600	2.2600	2.2600	2.2600	+13.000%	10	101	-98.230%
2026-02-20	2.0000	2.0000	2.0000	2.0000	0.000%	1	101	-98.000%
2026-02-19	2.0000	2.0000	2.0000	2.0000	-11.504%	1	102	-98.000%
2026-02-13	2.2600	2.2600	2.2600	2.2600	-9.237%	1	101	-98.230%
2026-02-10	2.4900	2.4900	2.4900	2.4900	+3.750%	1	101	-98.394%
2026-02-05	2.4000	2.4000	2.4000	2.4000	-14.591%	1	101	-98.333%
2026-02-03	3.2000	3.2000	2.8100	2.8100	-17.109%	2	101	-98.577%
2026-02-02	3.6900	3.6900	3.3900	3.3900	-12.403%	41	101	-98.820%
2026-01-29	3.8700	3.8700	3.8700	3.8700	-17.660%	1	101	-98.966%
2026-01-28	4.7000	4.7000	4.7000	4.7000	-6.931%	1	102	-99.149%
2026-01-13	5.0500	5.0500	5.0500	5.0500	0.000%	5	102	-99.208%
2026-01-12	5.0500	5.0500	5.0500	5.0500	-8.182%	5	102	-99.208%
2026-01-07	5.5000	5.5000	5.5000	5.5000	+17.021%	1	100	-99.273%
2025-12-30	4.7000	4.7000	4.7000	4.7000	+0.427%	1	100	-99.149%
2025-12-24	4.6800	4.6800	4.6800	4.6800	-20.137%	1	101	-99.145%
2025-12-22	6.0500	6.0500	5.8500	5.8600	-41.400%	3	101	-99.317%
2025-12-08	10.0000	10.0000	10.0000	10.0000	+11.359%	1	100	-99.600%
2025-12-01	7.8200	8.9800	7.5500	8.9800	+5.647%	19	100	-99.555%
2025-11-25	8.5000	8.5000	8.5000	8.5000	-10.053%	1	97	-99.529%
2025-11-20	9.4500	9.4500	9.4500	9.4500	-8.607%	1	98	-99.577%
2025-11-19	10.5500	10.7700	10.3400	10.3400	-17.871%	15	98	-99.613%
2025-11-17	12.5900	12.5900	12.5900	12.5900	-21.801%	1	99	-99.682%
2025-11-13	16.2000	16.2000	16.1000	16.1000	-6.122%	10	100	-99.752%
2025-11-12	17.7700	17.7700	17.1500	17.1500	-10.631%	2	95	-99.767%
2025-11-11	19.3000	19.4600	18.9600	19.1900	+5.730%	14	97	-99.792%
2025-11-07	18.1500	18.1500	18.1500	18.1500	-15.028%	1	97	-99.780%
2025-11-06	22.5000	22.6500	21.3500	21.3600	-7.211%	15	97	-99.813%
2025-11-05	22.8100	23.0600	22.8100	23.0200	-1.202%	5	94	-99.826%
2025-11-04	23.3000	23.3000	23.3000	23.3000	-16.187%	5	89	-99.828%
2025-10-31	27.8000	27.8000	27.8000	27.8000	+5.503%	2	89	-99.856%
2025-10-30	26.4500	26.4500	26.3500	26.3500	-12.458%	4	89	-99.848%
2025-10-29	30.0900	30.1000	30.0900	30.1000	-3.680%	2	90	-99.867%
2025-10-23	31.0000	31.2500	31.0000	31.2500	-8.088%	9	91	-99.872%
2025-10-22	34.0000	34.0000	34.0000	34.0000	-11.343%	1	91	-99.882%
2025-10-20	38.3500	38.3500	38.3500	38.3500	+14.820%	1	92	-99.896%
2025-10-17	33.4000	33.4000	33.4000	33.4000	+2.454%	2	92	-99.880%
2025-10-16	33.2500	33.2500	32.6000	32.6000	-18.764%	2	92	-99.877%
2025-10-13	40.1300	40.1300	40.1300	40.1300	-10.921%	1	91	-99.900%
2025-10-09	44.3500	45.0500	44.2000	45.0500	-9.447%	3	91	-99.911%
2025-10-07	56.8400	56.8400	49.7500	49.7500	-13.478%	2	90	-99.920%
2025-10-06	60.4600	60.4600	57.5000	57.5000	+1.770%	3	89	-99.930%
2025-10-03	52.9400	56.5000	52.9400	56.5000	+6.805%	4	89	-99.929%
2025-10-02	52.6500	52.9000	52.6500	52.9000	+11.018%	3	89	-99.924%
2025-10-01	47.1500	47.6500	47.1500	47.6500	+16.875%	2	89	-99.916%
2025-09-30	40.7700	40.7700	40.7700	40.7700	+4.673%	10	89	-99.902%
2025-09-25	39.0900	39.0900	38.9500	38.9500	-13.444%	2	93	-99.897%
2025-09-23	47.2800	47.2800	43.9600	45.0000	-19.355%	4	94	-99.911%
2025-09-18	55.8000	55.8000	55.8000	55.8000	+26.818%	2	94	-99.928%
2025-09-11	44.0000	44.0000	44.0000	44.0000	-10.751%	1	94	-99.909%
2025-09-10	49.3000	49.3000	49.3000	49.3000	+3.246%	3	94	-99.919%
2025-09-08	47.7500	47.7500	47.7500	47.7500	-2.551%	5	91	-99.916%
2025-09-03	49.0000	49.0000	49.0000	49.0000	-8.240%	1	91	-99.918%
2025-09-02	53.4000	53.4000	53.4000	53.4000	0.000%	1	92	-99.925%
2025-08-28	53.2000	53.4000	53.2000	53.4000	-14.478%	7	92	-99.925%
2025-08-22	58.0000	62.4400	58.0000	62.4400	+16.710%	13	92	-99.936%
2025-08-21	53.5000	53.5000	53.5000	53.5000	-4.293%	1	83	-99.925%
2025-08-20	55.9000	55.9000	55.9000	55.9000	-13.974%	9	82	-99.928%
2025-08-18	64.9800	64.9800	64.9800	64.9800	-8.350%	1	81	-99.938%
2025-08-14	75.0200	75.0200	70.9000	70.9000	-24.655%	6	80	-99.944%
2025-08-11	94.1000	94.1000	94.1000	94.1000	+3.920%	1	77	-99.957%
2025-08-07	90.5500	90.5500	90.5500	90.5500	+18.707%	10	76	-99.956%
2025-08-01	78.6900	78.6900	76.2800	76.2800	-11.354%	31	71	-99.948%
2025-07-29	86.0500	86.0500	86.0500	86.0500	-6.569%	1	41	-99.954%
2025-07-28	95.0000	95.0000	92.1000	92.1000	-0.968%	2	42	-99.957%
2025-07-25	93.0000	93.0000	93.0000	93.0000	-16.525%	20	41	-99.957%
2025-07-18	111.4100	111.4100	111.4100	111.4100	-14.954%	20	21	-99.964%
2025-07-16	131.0000	131.0000	131.0000	131.0000	0.000%	1	1	-99.969%