Dark

MSTR20260918C480
MSTR Sep 18 2026 480.00 Call (MSTR260918C00480000)
option OPRA

EOD

Aug 20, 2026

0.0400+33.333%(+0.0100)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0900	0.1000	0.0400	0.0400	+33.333%	68	494	0.000%
2026-08-19	0.0800	0.0800	0.0300	0.0300	+50.000%	34	486	+33.333%
2026-08-17	0.0600	0.0600	0.0200	0.0200	0.000%	52	482	+100.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	-50.000%	6	432	+100.000%
2026-08-11	0.0800	0.1800	0.0300	0.0400	+33.333%	12	436	0.000%
2026-08-10	0.0800	0.0800	0.0300	0.0300	-84.211%	88	435	+33.333%
2026-08-03	0.1900	0.1900	0.1900	0.1900	+280.000%	1	428	-78.947%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-66.667%	1	427	-20.000%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-75.000%	1	428	-73.333%
2026-07-01	0.6000	0.6000	0.6000	0.6000	+300.000%	100	428	-93.333%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-6.250%	10	328	-73.333%
2026-06-25	0.2100	0.2100	0.1600	0.1600	+6.667%	22	318	-75.000%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-40.000%	1	322	-73.333%
2026-06-23	0.2000	0.2500	0.2000	0.2500	-19.355%	5	322	-84.000%
2026-06-22	0.4000	0.4000	0.3100	0.3100	+3.333%	12	321	-87.097%
2026-06-17	0.3000	0.3000	0.3000	0.3000	-40.000%	5	309	-86.667%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-41.176%	10	309	-92.000%
2026-06-01	0.8500	0.8500	0.8500	0.8500	-15.000%	2	299	-95.294%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+100.000%	60	297	-96.000%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-62.963%	1	263	-92.000%
2026-05-20	1.3500	1.3500	1.3500	1.3500	-28.947%	13	263	-97.037%
2026-05-15	1.9000	1.9000	1.9000	1.9000	-27.481%	100	250	-97.895%
2026-05-14	2.6200	2.6200	2.6200	2.6200	+27.805%	1	252	-98.473%
2026-05-13	2.0100	2.0500	2.0100	2.0500	-2.844%	6	251	-98.049%
2026-05-12	2.1100	2.1100	2.1100	2.1100	-23.273%	1	251	-98.104%
2026-05-11	2.3000	2.7500	2.3000	2.7500	+15.546%	10	251	-98.545%
2026-05-04	2.3800	2.3800	2.3800	2.3800	+5.778%	1	247	-98.319%
2026-05-01	2.2500	2.2500	2.2500	2.2500	+36.364%	100	219	-98.222%
2026-04-30	1.5500	1.6500	1.5500	1.6500	-17.500%	4	219	-97.576%
2026-04-27	2.2000	2.2000	2.0000	2.0000	-13.043%	2	219	-98.000%
2026-04-24	2.3000	2.3000	2.3000	2.3000	-11.877%	1	220	-98.261%
2026-04-23	2.6100	2.6100	2.6100	2.6100	-12.416%	1	220	-98.467%
2026-04-22	2.9800	2.9800	2.9800	2.9800	+29.004%	1	219	-98.658%
2026-04-17	2.3100	2.3100	2.3100	2.3100	+239.706%	1	220	-98.268%
2026-04-14	0.7300	0.7300	0.6800	0.6800	-37.037%	4	220	-94.118%
2026-03-23	1.0800	1.0800	1.0800	1.0800	-22.857%	1	223	-96.296%
2026-03-18	1.4000	1.4000	1.4000	1.4000	-4.762%	4	223	-97.143%
2026-03-17	1.4700	1.4700	1.4600	1.4700	-2.000%	8	227	-97.279%
2026-03-16	1.8300	1.8300	1.5000	1.5000	+14.504%	2	227	-97.333%
2026-03-12	1.3100	1.3100	1.3100	1.3100	-19.136%	1	225	-96.947%
2026-03-09	1.6800	1.6800	1.6200	1.6200	+7.285%	3	226	-97.531%
2026-03-06	1.5100	1.5100	1.5100	1.5100	-13.714%	1	227	-97.351%
2026-03-03	1.8000	1.8000	1.7500	1.7500	+6.707%	5	228	-97.714%
2026-02-27	1.7300	1.7300	1.6400	1.6400	-9.890%	2	230	-97.561%
2026-02-26	1.8200	1.8200	1.8200	1.8200	-16.514%	1	231	-97.802%
2026-02-13	2.1800	2.1800	2.1800	2.1800	+22.472%	2	232	-98.165%
2026-02-12	1.9800	1.9800	1.7800	1.7800	-20.179%	26	232	-97.753%
2026-02-10	2.2900	2.2900	2.2100	2.2300	-1.327%	8	247	-98.206%
2026-02-06	2.2600	2.2600	2.2600	2.2600	+18.947%	1	247	-98.230%
2026-02-05	1.9000	1.9000	1.9000	1.9000	-25.781%	1	246	-97.895%
2026-02-04	2.5600	2.5600	2.5600	2.5600	-16.066%	1	246	-98.438%
2026-02-02	3.0500	3.0500	3.0500	3.0500	-1.613%	2	245	-98.689%
2026-01-30	3.1000	3.1000	3.1000	3.1000	+6.164%	1	243	-98.710%
2026-01-29	2.9200	2.9200	2.9200	2.9200	-32.093%	3	243	-98.630%
2026-01-12	4.3000	4.3000	4.3000	4.3000	-10.417%	1	240	-99.070%
2026-01-05	4.7300	4.8000	4.7300	4.8000	+17.073%	9	248	-99.167%
2025-12-31	4.1000	4.1000	4.1000	4.1000	-2.381%	1	248	-99.024%
2025-12-26	4.2500	4.2500	4.2000	4.2000	-6.667%	9	248	-99.048%
2025-12-24	4.5000	4.5000	4.5000	4.5000	-14.934%	1	240	-99.111%
2025-12-22	5.3000	5.3500	5.2900	5.2900	-12.850%	20	240	-99.244%
2025-12-17	6.0700	6.0700	6.0700	6.0700	-2.097%	1	232	-99.341%
2025-12-16	6.2000	6.2000	6.2000	6.2000	+4.202%	3	232	-99.355%
2025-12-15	7.0000	7.0000	5.9500	5.9500	-27.879%	5	229	-99.328%
2025-12-12	8.2500	8.2500	8.2500	8.2500	+1.351%	2	228	-99.515%
2025-12-11	8.1400	8.1400	8.1400	8.1400	-10.352%	1	226	-99.509%
2025-12-05	8.8500	9.1100	8.8500	9.0800	-11.415%	34	226	-99.559%
2025-12-03	10.2500	10.2500	10.2500	10.2500	+20.588%	1	240	-99.610%
2025-11-28	8.5000	8.5000	8.5000	8.5000	+8.974%	9	240	-99.529%
2025-11-21	8.0000	8.0000	7.8000	7.8000	-5.455%	4	245	-99.487%
2025-11-20	10.0000	10.0000	8.2500	8.2500	-12.698%	5	244	-99.515%
2025-11-19	9.7100	9.7800	9.4500	9.4500	-14.325%	41	241	-99.577%
2025-11-17	11.4600	11.4600	11.0300	11.0300	-11.048%	6	247	-99.637%
2025-11-14	11.7500	12.4000	11.7500	12.4000	-11.429%	5	245	-99.677%
2025-11-13	14.9500	14.9500	14.0000	14.0000	-20.993%	8	244	-99.714%
2025-11-11	17.8900	17.9400	17.7200	17.7200	-1.828%	46	239	-99.774%
2025-11-10	18.5800	18.5800	17.9500	18.0500	-14.939%	180	216	-99.778%
2025-11-05	21.3400	21.3400	21.2200	21.2200	-15.120%	3	105	-99.811%
2025-11-03	25.0000	25.0000	25.0000	25.0000	-3.661%	1	104	-99.840%
2025-10-31	24.1800	26.2500	24.1800	25.9500	+7.231%	11	104	-99.846%
2025-10-30	25.5000	25.5000	24.2000	24.2000	-16.494%	2	101	-99.835%
2025-10-28	28.9800	28.9800	28.9800	28.9800	-4.890%	10	101	-99.862%
2025-10-27	30.7400	30.7400	30.4100	30.4700	+6.353%	60	100	-99.869%
2025-10-24	30.3200	30.3200	28.6500	28.6500	-2.218%	2	100	-99.860%
2025-10-23	28.4500	29.3000	28.4500	29.3000	+1.736%	5	101	-99.863%
2025-10-22	31.2000	31.2000	28.8000	28.8000	-7.246%	2	102	-99.861%
2025-10-17	30.6500	31.0500	30.6500	31.0500	-6.335%	2	101	-99.871%
2025-10-15	36.6300	36.6300	33.1500	33.1500	-6.593%	2	101	-99.879%
2025-10-14	35.4900	35.4900	35.4900	35.4900	-3.033%	1	101	-99.887%
2025-10-13	36.6000	36.6000	36.6000	36.6000	+0.274%	1	100	-99.891%
2025-10-10	40.0300	40.5000	36.5000	36.5000	-31.954%	3	100	-99.890%
2025-10-06	53.6400	53.6400	53.6400	53.6400	+0.903%	1	101	-99.925%
2025-10-03	53.1600	53.1600	53.1600	53.1600	+17.015%	58	101	-99.925%
2025-10-01	45.4300	45.4300	45.4300	45.4300	+33.187%	1	43	-99.912%
2025-09-26	32.9500	34.1100	32.9500	34.1100	+1.973%	4	43	-99.883%
2025-09-25	33.4500	33.4500	33.4500	33.4500	-19.007%	1	44	-99.880%
2025-09-23	41.2500	41.3000	41.2500	41.3000	-11.658%	2	44	-99.903%
2025-09-19	46.6000	46.7500	46.6000	46.7500	+12.380%	2	44	-99.914%
2025-09-12	41.5500	41.6000	41.5500	41.6000	-2.690%	2	44	-99.904%
2025-09-08	42.7500	42.7500	42.7500	42.7500	-8.262%	2	44	-99.906%
2025-09-05	46.6000	46.6000	46.6000	46.6000	+10.952%	1	46	-99.914%
2025-09-04	42.0000	42.0000	42.0000	42.0000	-6.040%	1	47	-99.905%
2025-09-03	44.7000	44.7000	44.7000	44.7000	-6.681%	1	48	-99.911%
2025-08-29	47.9000	47.9000	47.9000	47.9000	-3.757%	1	48	-99.916%
2025-08-28	49.7700	49.7700	49.7700	49.7700	-7.731%	10	48	-99.920%
2025-08-25	53.9400	53.9400	53.9400	53.9400	-7.000%	1	38	-99.926%
2025-08-22	56.0000	58.0000	56.0000	58.0000	+16.116%	2	39	-99.931%
2025-08-20	49.0000	51.0200	49.0000	49.9500	-25.392%	3	37	-99.920%
2025-08-14	64.7000	66.9500	64.7000	66.9500	-7.400%	30	35	-99.940%
2025-08-13	72.3000	72.3000	72.3000	72.3000	-4.617%	1	12	-99.945%
2025-08-12	77.2400	77.2400	75.8000	75.8000	-9.330%	2	12	-99.947%
2025-08-11	87.9300	87.9300	83.6000	83.6000	+5.144%	2	13	-99.952%
2025-08-08	77.6000	79.5100	77.6000	79.5100	-3.273%	7	11	-99.950%
2025-08-07	82.2000	82.2000	82.2000	82.2000	+14.167%	3	17	-99.951%
2025-08-06	72.0000	72.0000	72.0000	72.0000	+0.657%	1	14	-99.944%
2025-08-05	72.9000	72.9000	71.5300	71.5300	+0.746%	2	13	-99.944%
2025-08-01	70.9900	71.0000	70.9900	71.0000	-15.406%	7	13	-99.944%
2025-07-30	82.0000	83.9300	82.0000	83.9300	-10.446%	5	7	-99.952%
2025-07-23	93.7200	93.7200	93.7200	93.7200	-3.610%	1	4	-99.957%
2025-07-22	97.2300	97.2300	97.2300	97.2300	-8.213%	1	4	-99.959%
2025-07-21	105.9300	105.9300	105.9300	105.9300	-13.030%	1	3	-99.962%
2025-07-14	124.2700	124.2700	121.8000	121.8000	0.000%	2	2	-99.967%