Dark

MSTR20260918C490
MSTR Sep 18 2026 490.00 Call (MSTR260918C00490000)
option OPRA

EOD

Aug 20, 2026

0.0400+100.000%(+0.0200)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0800	0.1000	0.0300	0.0400	+100.000%	70	300	0.000%
2026-08-19	0.0400	0.0400	0.0200	0.0200	-71.429%	35	285	+100.000%
2026-08-17	0.0700	0.0700	0.0700	0.0700	+250.000%	1	275	-42.857%
2026-08-14	0.0200	0.0200	0.0200	0.0200	-81.818%	18	275	+100.000%
2026-08-11	0.0700	0.1600	0.0300	0.1100	+266.667%	32	269	-63.636%
2026-08-10	0.0800	0.0900	0.0300	0.0300	-25.000%	236	261	+33.333%
2026-08-07	0.0800	0.0800	0.0400	0.0400	-71.429%	6	227	0.000%
2026-07-21	0.1400	0.1400	0.1400	0.1400	-36.364%	1	228	-71.429%
2026-07-06	0.2300	0.2300	0.2200	0.2200	-35.294%	72	228	-81.818%
2026-07-02	0.3600	0.3600	0.3200	0.3400	-2.857%	72	219	-88.235%
2026-06-30	0.3500	0.3500	0.3500	0.3500	-2.778%	25	219	-88.571%
2026-06-09	0.3500	0.3600	0.3500	0.3600	-40.000%	4	198	-88.889%
2026-06-04	0.6700	0.6700	0.6000	0.6000	-1.639%	3	198	-93.333%
2026-06-02	0.6100	0.6100	0.6100	0.6100	-36.458%	2	197	-93.443%
2026-05-29	0.9600	0.9600	0.9600	0.9600	+1.053%	1	199	-95.833%
2026-05-28	0.9500	0.9500	0.9500	0.9500	-13.636%	18	198	-95.789%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-8.333%	1	197	-96.364%
2026-05-20	1.3800	1.3800	1.2000	1.2000	-22.581%	2	197	-96.667%
2026-05-18	1.5900	1.5900	1.5000	1.5500	-27.570%	24	198	-97.419%
2026-05-15	1.9800	2.1400	1.9800	2.1400	-2.727%	2	198	-98.131%
2026-05-12	2.2000	2.2000	2.2000	2.2000	-8.333%	1	178	-98.182%
2026-05-05	2.4000	2.4000	2.4000	2.4000	+75.182%	1	177	-98.333%
2026-04-29	1.3700	1.3700	1.3700	1.3700	-44.980%	1	177	-97.080%
2026-04-23	2.4900	2.4900	2.4900	2.4900	-9.455%	1	177	-98.394%
2026-04-22	2.7500	2.7500	2.7500	2.7500	+37.500%	5	178	-98.545%
2026-04-21	1.9300	2.0000	1.9300	2.0000	+4.712%	5	170	-98.000%
2026-04-20	1.8800	1.9100	1.8800	1.9100	+109.890%	2	170	-97.906%
2026-04-15	0.6900	0.9100	0.6800	0.9100	-38.095%	9	169	-95.604%
2026-03-06	1.4700	1.4700	1.4700	1.4700	-23.037%	21	226	-97.279%
2026-03-05	1.9100	1.9100	1.9100	1.9100	-9.906%	1	211	-97.906%
2026-03-04	2.1200	2.1200	2.1200	2.1200	+25.444%	1	211	-98.113%
2026-03-03	1.6900	1.6900	1.6900	1.6900	+16.552%	1	210	-97.633%
2026-02-23	1.7100	1.7100	1.4500	1.4500	-9.375%	204	210	-97.241%
2026-02-20	1.6000	1.6000	1.6000	1.6000	+5.960%	5	118	-97.500%
2026-02-18	1.5900	1.5900	1.5100	1.5100	-22.165%	2	118	-97.351%
2026-02-13	1.9400	1.9400	1.9400	1.9400	-8.491%	1	118	-97.938%
2026-02-09	2.1200	2.1200	2.1200	2.1200	-10.549%	1	118	-98.113%
2026-02-06	2.1700	2.3700	2.1400	2.3700	-21.000%	4	117	-98.312%
2026-02-03	3.0000	3.0000	3.0000	3.0000	-2.597%	1	114	-98.667%
2026-02-02	3.0800	3.0800	3.0800	3.0800	+5.119%	2	113	-98.701%
2026-01-30	2.9300	2.9300	2.9300	2.9300	-35.604%	1	115	-98.635%
2026-01-20	4.5500	4.5500	4.5500	4.5500	-2.151%	2	115	-99.121%
2026-01-05	4.6500	4.6500	4.6500	4.6500	+12.048%	10	125	-99.140%
2026-01-02	4.1500	4.1500	4.1500	4.1500	-3.488%	1	125	-99.036%
2025-12-29	4.3000	4.3000	4.3000	4.3000	-26.621%	10	125	-99.070%
2025-12-15	5.9000	5.9000	5.8600	5.8600	-25.350%	13	115	-99.317%
2025-12-12	7.8500	7.8500	7.8500	7.8500	-8.187%	2	109	-99.490%
2025-12-08	8.5500	8.5500	8.5500	8.5500	+6.079%	4	109	-99.532%
2025-12-01	8.0300	8.0600	7.9100	8.0600	-3.008%	34	109	-99.504%
2025-11-26	8.3100	8.3100	8.3100	8.3100	-22.554%	5	121	-99.519%
2025-11-19	10.7300	10.7300	10.7300	10.7300	-22.972%	14	121	-99.627%
2025-11-13	13.9900	13.9900	13.9300	13.9300	-18.251%	2	121	-99.713%
2025-11-11	17.5500	17.5500	17.0400	17.0400	-8.387%	16	120	-99.765%
2025-11-10	17.8200	18.6000	17.8200	18.6000	+3.047%	4	112	-99.785%
2025-11-07	16.4500	18.0500	16.4500	18.0500	-6.477%	29	113	-99.778%
2025-11-06	19.0700	19.3000	19.0700	19.3000	-5.160%	2	117	-99.793%
2025-11-05	20.3500	20.3500	20.3500	20.3500	-12.586%	2	118	-99.803%
2025-11-03	23.2800	23.2800	23.2800	23.2800	-2.594%	10	120	-99.828%
2025-10-31	23.1900	25.1600	23.1900	23.9000	-17.728%	11	120	-99.833%
2025-10-28	29.0500	29.0500	29.0500	29.0500	+2.832%	1	118	-99.862%
2025-10-23	27.8000	28.2500	27.8000	28.2500	+0.965%	3	117	-99.858%
2025-10-22	27.1000	27.9800	27.1000	27.9800	-9.391%	6	115	-99.857%
2025-10-21	30.8800	30.8800	30.8800	30.8800	+3.624%	8	115	-99.870%
2025-10-17	29.0000	29.8000	29.0000	29.8000	-0.667%	4	122	-99.866%
2025-10-16	30.0000	30.0000	30.0000	30.0000	-16.667%	1	123	-99.867%
2025-10-10	36.0000	36.0000	36.0000	36.0000	-5.138%	1	122	-99.889%
2025-10-09	39.0500	39.0500	37.9500	37.9500	-11.847%	2	123	-99.895%
2025-10-07	43.0500	43.0500	43.0500	43.0500	-18.972%	50	122	-99.907%
2025-10-06	51.7800	53.1300	51.7800	53.1300	+43.789%	51	122	-99.925%
2025-09-29	38.8000	38.8000	36.7500	36.9500	+9.970%	9	72	-99.892%
2025-09-26	31.5500	33.6000	31.5500	33.6000	-4.573%	17	64	-99.881%
2025-09-25	35.2100	35.2100	35.2100	35.2100	-20.876%	1	54	-99.886%
2025-09-19	44.6500	44.6500	44.5000	44.5000	+6.971%	2	55	-99.910%
2025-09-10	41.6000	41.6000	41.6000	41.6000	-1.887%	1	54	-99.904%
2025-09-08	42.4000	42.4000	42.4000	42.4000	-3.636%	1	53	-99.906%
2025-09-05	44.0000	44.0000	44.0000	44.0000	+8.911%	1	53	-99.909%
2025-09-04	40.6500	40.6500	40.4000	40.4000	-10.915%	3	53	-99.901%
2025-09-03	47.4000	47.4000	45.3500	45.3500	-9.841%	12	51	-99.912%
2025-08-27	50.2000	50.4500	50.2000	50.3000	+1.228%	8	45	-99.920%
2025-08-26	49.6900	49.6900	49.6900	49.6900	-5.801%	3	37	-99.920%
2025-08-25	52.7500	52.7500	52.7500	52.7500	-3.741%	1	37	-99.924%
2025-08-22	54.8000	54.8000	54.8000	54.8000	+18.359%	7	36	-99.927%
2025-08-21	48.3200	48.3200	46.3000	46.3000	-28.384%	31	34	-99.914%
2025-08-14	64.6500	64.6500	64.6500	64.6500	-12.635%	1	9	-99.938%
2025-08-12	74.0000	74.0000	74.0000	74.0000	-4.083%	1	9	-99.946%
2025-08-08	79.0000	79.0000	75.5100	77.1500	-4.102%	5	9	-99.948%
2025-08-07	78.5100	80.4500	78.5100	80.4500	+14.276%	4	8	-99.950%
2025-08-04	70.4000	70.4000	70.4000	70.4000	+4.918%	1	4	-99.943%
2025-08-01	67.1000	67.1000	67.1000	67.1000	-14.772%	1	3	-99.940%
2025-07-30	77.7800	80.2000	76.9200	78.7300	+1.469%	5	3	-99.949%
2025-07-29	78.4000	78.4000	77.5900	77.5900	-11.749%	2	1	-99.948%
2025-07-23	87.9200	87.9200	87.9200	87.9200	0.000%	1	1	-99.955%