Dark

MSTR20260918C470
MSTR Sep 18 2026 470.00 Call (MSTR260918C00470000)
option OPRA

EOD

Aug 20, 2026

0.0800+700.000%(+0.0700)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0900	0.0900	0.0400	0.0800	+700.000%	39	204	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	-66.667%	5	198	+700.000%
2026-08-11	0.1100	0.1100	0.0300	0.0300	+50.000%	10	194	+166.667%
2026-08-10	0.0800	0.0800	0.0200	0.0200	-84.615%	24	194	+300.000%
2026-08-07	0.1300	0.1300	0.1300	0.1300	+333.333%	1	190	-38.462%
2026-08-05	0.1100	0.1100	0.0300	0.0300	-85.000%	6	190	+166.667%
2026-07-21	0.2000	0.2000	0.2000	0.2000	+33.333%	2	191	-60.000%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-44.444%	2	190	-46.667%
2026-06-23	0.2700	0.2700	0.2700	0.2700	-10.000%	10	189	-70.370%
2026-06-22	0.3000	0.3000	0.3000	0.3000	+25.000%	2	179	-73.333%
2026-06-18	0.0100	0.3000	0.0100	0.2400	-27.273%	12	184	-66.667%
2026-06-17	0.3400	0.3500	0.3100	0.3300	-31.250%	10	184	-75.758%
2026-06-05	0.7100	0.7100	0.4800	0.4800	-26.154%	5	184	-83.333%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-32.292%	5	186	-87.692%
2026-06-01	0.9500	0.9600	0.9500	0.9600	+28.000%	8	186	-91.667%
2026-05-28	0.7000	0.7500	0.7000	0.7500	-25.000%	28	184	-89.333%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-50.000%	16	168	-92.000%
2026-05-01	2.0000	2.0000	2.0000	2.0000	-16.667%	1	152	-96.000%
2026-04-24	2.4000	2.4000	2.4000	2.4000	+207.692%	1	152	-96.667%
2026-04-15	0.7800	0.7800	0.7800	0.7800	+27.869%	1	152	-89.744%
2026-04-10	0.6000	0.6100	0.6000	0.6100	-45.536%	20	151	-86.885%
2026-03-24	1.1500	1.1500	1.1200	1.1200	-5.085%	3	131	-92.857%
2026-03-23	1.1800	1.1800	1.1800	1.1800	-5.600%	1	131	-93.220%
2026-03-18	1.2500	1.2500	1.2500	1.2500	-31.319%	1	131	-93.600%
2026-03-05	1.8200	1.8200	1.8200	1.8200	-20.175%	2	130	-95.604%
2026-03-04	2.2800	2.2800	2.2800	2.2800	+21.925%	1	131	-96.491%
2026-03-03	1.8700	1.8700	1.8700	1.8700	+5.056%	1	130	-95.722%
2026-02-27	1.8300	1.8300	1.7300	1.7800	-24.255%	4	129	-95.506%
2026-02-06	2.3500	2.3500	2.3500	2.3500	-18.118%	1	128	-96.596%
2026-02-04	2.8700	2.8700	2.8700	2.8700	-42.600%	1	129	-97.213%
2026-01-13	5.0500	5.0500	5.0000	5.0000	+12.360%	4	129	-98.400%
2026-01-12	4.3000	4.4500	4.3000	4.4500	+2.299%	11	131	-98.202%
2026-01-09	4.4000	4.4500	4.3500	4.3500	-5.435%	12	132	-98.161%
2026-01-06	4.8600	4.8600	4.6000	4.6000	-1.075%	13	127	-98.261%
2025-12-23	4.8000	4.8000	4.6500	4.6500	-15.761%	22	119	-98.280%
2025-12-22	5.5500	5.5500	5.5200	5.5200	-9.508%	21	118	-98.551%
2025-12-18	6.1000	6.1000	6.1000	6.1000	-4.239%	1	110	-98.689%
2025-12-15	6.7200	6.7200	6.3500	6.3700	-20.870%	21	110	-98.744%
2025-12-11	8.6800	8.6800	8.0500	8.0500	-21.078%	3	110	-99.006%
2025-12-10	10.1500	10.2000	10.1500	10.2000	+5.155%	2	111	-99.216%
2025-12-08	9.1900	9.7000	9.1900	9.7000	-8.835%	71	111	-99.175%
2025-12-02	10.6000	10.6400	10.6000	10.6400	+43.784%	31	110	-99.248%
2025-12-01	7.3000	7.4000	7.1200	7.4000	-20.686%	5	80	-98.919%
2025-11-28	10.0000	10.0000	9.3300	9.3300	+11.737%	2	77	-99.143%
2025-11-26	8.3500	8.3500	8.3500	8.3500	+4.506%	20	63	-99.042%
2025-11-25	7.9200	8.0100	7.9200	7.9900	+2.567%	3	63	-98.999%
2025-11-24	7.7900	7.7900	7.7900	7.7900	-18.854%	20	63	-98.973%
2025-11-20	9.6000	9.6000	9.6000	9.6000	-6.796%	1	51	-99.167%
2025-11-19	10.3000	10.3000	10.3000	10.3000	-6.703%	2	52	-99.223%
2025-11-17	12.0000	12.0000	11.0400	11.0400	-14.086%	11	50	-99.275%
2025-11-14	12.2300	12.8500	12.2300	12.8500	-8.214%	2	50	-99.377%
2025-11-13	14.0000	14.0000	14.0000	14.0000	-26.893%	10	48	-99.429%
2025-11-10	19.2100	19.2100	19.1500	19.1500	-10.723%	4	48	-99.582%
2025-11-06	21.4500	21.4500	21.4500	21.4500	-2.809%	1	46	-99.627%
2025-11-05	22.0700	22.0700	22.0700	22.0700	-1.031%	2	47	-99.638%
2025-11-04	22.3000	22.3000	22.3000	22.3000	-14.820%	1	45	-99.641%
2025-10-31	26.1800	26.1800	26.1800	26.1800	-7.163%	10	44	-99.694%
2025-10-29	28.7500	28.7500	28.2000	28.2000	-7.389%	2	37	-99.716%
2025-10-23	30.4500	30.4500	30.4500	30.4500	-14.442%	1	37	-99.737%
2025-10-21	35.6300	35.6300	35.5900	35.5900	+13.164%	5	36	-99.775%
2025-10-17	31.4500	31.4500	31.4500	31.4500	-17.670%	3	41	-99.746%
2025-10-10	38.2000	38.2000	38.2000	38.2000	-8.173%	1	39	-99.791%
2025-10-09	43.1400	43.1400	41.6000	41.6000	-17.296%	2	39	-99.808%
2025-10-02	50.3500	51.5000	50.3000	50.3000	+35.762%	12	39	-99.841%
2025-09-25	37.0500	37.0500	37.0500	37.0500	-11.891%	2	39	-99.784%
2025-09-24	42.0500	42.0500	42.0500	42.0500	-6.556%	1	37	-99.810%
2025-09-23	45.0000	45.0000	45.0000	45.0000	-6.152%	1	36	-99.822%
2025-09-19	48.6900	48.6900	47.9000	47.9500	-5.925%	7	35	-99.833%
2025-09-18	49.9000	50.9700	49.9000	50.9700	+15.709%	4	33	-99.843%
2025-09-17	44.1000	44.1000	44.0500	44.0500	+1.968%	2	29	-99.818%
2025-09-16	43.1000	43.2000	43.1000	43.2000	-12.903%	2	28	-99.815%
2025-09-05	49.6000	49.6000	49.6000	49.6000	-9.851%	1	27	-99.839%
2025-08-25	55.0200	55.0200	55.0200	55.0200	+4.205%	2	26	-99.855%
2025-08-20	47.5000	52.8000	47.5000	52.8000	-9.928%	16	28	-99.848%
2025-08-19	58.6200	58.6200	58.6200	58.6200	-22.818%	1	41	-99.864%
2025-08-13	74.3500	75.9500	74.3500	75.9500	-4.405%	9	41	-99.895%
2025-08-12	78.6000	79.4500	78.6000	79.4500	-9.117%	6	32	-99.899%
2025-08-07	87.3500	87.4200	87.3500	87.4200	+22.027%	11	26	-99.908%
2025-08-01	75.0500	75.0500	71.6400	71.6400	-16.698%	2	17	-99.888%
2025-07-30	86.0000	86.0000	86.0000	86.0000	+6.238%	1	17	-99.907%
2025-07-29	80.9500	80.9500	80.9500	80.9500	-38.674%	14	16	-99.901%
2025-07-14	132.0000	132.0000	132.0000	132.0000	0.000%	2	2	-99.939%