Dark

MSTR20260918C510
MSTR Sep 18 2026 510.00 Call (MSTR260918C00510000)
option OPRA

EOD

Aug 20, 2026

0.1100+450.000%(+0.0900)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1100	0.1100	0.0300	0.1100	+450.000%	129	3,688	0.000%
2026-08-19	0.0100	0.0200	0.0100	0.0200	+100.000%	23	3,641	+450.000%
2026-08-11	0.1100	0.1600	0.0100	0.0100	0.000%	10	3,625	+1,000.000%
2026-08-03	0.1900	0.1900	0.0100	0.0100	-75.000%	127	3,625	+1,000.000%
2026-07-31	0.1900	0.1900	0.0400	0.0400	-63.636%	37	3,599	+175.000%
2026-07-30	0.2000	0.2000	0.0400	0.1100	+266.667%	649	3,580	0.000%
2026-07-29	0.1900	0.1900	0.0300	0.0300	-25.000%	1,033	3,437	+266.667%
2026-07-28	0.1100	0.1100	0.0300	0.0400	-20.000%	505	3,343	+175.000%
2026-07-27	0.2000	0.2000	0.0500	0.0500	0.000%	649	3,150	+120.000%
2026-07-24	0.0800	0.0800	0.0400	0.0500	-58.333%	32	3,185	+120.000%
2026-07-23	0.2300	0.2300	0.1200	0.1200	+50.000%	2	3,181	-8.333%
2026-07-21	0.1100	0.1100	0.0800	0.0800	+14.286%	4	3,181	+37.500%
2026-07-17	0.1100	0.1100	0.0500	0.0700	-12.500%	46	3,183	+57.143%
2026-07-16	0.1200	0.1300	0.0600	0.0800	-33.333%	1,026	3,169	+37.500%
2026-07-15	0.1200	0.1600	0.1100	0.1200	+20.000%	80	2,714	-8.333%
2026-07-13	0.1200	0.1400	0.0900	0.1000	-41.176%	36	2,682	+10.000%
2026-07-10	0.1400	0.2100	0.0800	0.1700	+142.857%	46	2,654	-35.294%
2026-07-09	0.0600	0.1200	0.0600	0.0700	-36.364%	7,734	2,656	+57.143%
2026-07-08	0.1100	0.1100	0.1100	0.1100	-56.000%	1	306	0.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-10.714%	1	306	-56.000%
2026-06-22	0.2800	0.2800	0.2800	0.2800	-9.677%	5	306	-60.714%
2026-06-10	0.3100	0.3100	0.3100	0.3100	-34.043%	1	311	-64.516%
2026-06-04	0.5400	0.5400	0.4700	0.4700	-17.544%	57	310	-76.596%
2026-06-02	0.5700	0.5700	0.5700	0.5700	-18.571%	1	331	-80.702%
2026-05-27	0.7800	0.7800	0.7000	0.7000	-60.452%	45	331	-84.286%
2026-05-14	1.7700	1.7700	1.7700	1.7700	+4.734%	3	331	-93.785%
2026-05-13	1.7000	1.7000	1.6900	1.6900	-20.283%	4	348	-93.491%
2026-05-12	2.1200	2.1200	2.1200	2.1200	+13.369%	60	348	-94.811%
2026-05-08	1.8700	1.8700	1.8700	1.8700	-21.429%	2	348	-94.118%
2026-05-05	2.3800	2.3800	2.3800	2.3800	+8.182%	1	346	-95.378%
2026-05-04	2.2000	2.2000	2.2000	2.2000	+7.843%	120	345	-95.000%
2026-04-23	2.0400	2.0400	2.0400	2.0400	+0.493%	1	225	-94.608%
2026-04-17	2.0300	2.0300	2.0300	2.0300	+238.333%	1	226	-94.581%
2026-04-15	0.6000	0.6000	0.6000	0.6000	0.000%	2	226	-81.667%
2026-04-14	0.6000	0.6000	0.6000	0.6000	+13.208%	1	228	-81.667%
2026-04-10	0.5300	0.5300	0.5300	0.5300	-20.896%	1	229	-79.245%
2026-04-09	0.6700	0.6700	0.6700	0.6700	+1.515%	4	228	-83.582%
2026-04-06	0.6600	0.6600	0.6600	0.6600	-49.618%	7	228	-83.333%
2026-03-18	1.3100	1.3100	1.3100	1.3100	+6.504%	1	228	-91.603%
2026-03-10	1.3000	1.3000	1.2300	1.2300	-16.892%	3	227	-91.057%
2026-03-05	1.4800	1.4800	1.4800	1.4800	-22.105%	1	227	-92.568%
2026-03-04	1.8800	1.9000	1.8600	1.9000	+13.095%	57	227	-94.211%
2026-03-02	1.4500	1.7300	1.4500	1.6800	+17.483%	92	218	-93.452%
2026-02-27	1.4300	1.4300	1.4300	1.4300	-4.027%	1	196	-92.308%
2026-02-20	2.0400	2.0400	1.4900	1.4900	-6.289%	2	196	-92.617%
2026-02-17	1.5900	1.5900	1.5900	1.5900	-18.041%	1	196	-93.082%
2026-02-13	1.7900	1.9400	1.7900	1.9400	+20.497%	2	196	-94.330%
2026-02-11	1.6100	1.6100	1.6100	1.6100	-22.222%	1	196	-93.168%
2026-02-10	2.0700	2.0700	2.0700	2.0700	-0.957%	2	196	-94.686%
2026-02-06	2.0200	2.0900	1.9300	2.0900	-4.566%	43	196	-94.737%
2026-02-04	2.2900	2.2900	2.1900	2.1900	-9.129%	2	196	-94.977%
2026-02-03	2.5100	2.5100	2.4100	2.4100	-17.747%	2	195	-95.436%
2026-02-02	2.9300	2.9300	2.9300	2.9300	+10.985%	1	194	-96.246%
2026-01-29	3.0800	3.0800	2.6400	2.6400	-25.634%	11	194	-95.833%
2026-01-28	3.5500	3.5500	3.5500	3.5500	-10.127%	1	186	-96.901%
2026-01-21	3.9500	3.9500	3.9500	3.9500	-18.557%	1	186	-97.215%
2026-01-16	4.8500	4.8500	4.8500	4.8500	+29.333%	1	185	-97.732%
2026-01-09	3.7500	3.7500	3.7500	3.7500	-10.287%	1	185	-97.067%
2026-01-07	4.1800	4.1800	4.1800	4.1800	+5.823%	1	185	-97.368%
2026-01-06	3.9500	3.9500	3.9500	3.9500	-1.250%	1	185	-97.215%
2026-01-05	4.2500	4.2500	4.0000	4.0000	+0.756%	4	185	-97.250%
2026-01-02	4.1000	4.1000	3.9700	3.9700	-4.337%	3	185	-97.229%
2025-12-30	4.1500	4.1500	4.1000	4.1500	-11.702%	122	183	-97.349%
2025-12-18	4.7000	4.7000	4.7000	4.7000	-50.630%	5	90	-97.660%
2025-12-09	9.5200	9.5200	9.5200	9.5200	+17.822%	1	85	-98.845%
2025-12-05	8.1300	8.1300	8.0800	8.0800	+28.662%	2	86	-98.639%
2025-12-01	6.2800	6.2800	6.2800	6.2800	-14.790%	1	85	-98.248%
2025-11-21	7.4500	7.4500	7.3700	7.3700	-4.286%	20	85	-98.507%
2025-11-20	7.7000	7.7000	7.7000	7.7000	-12.000%	2	65	-98.571%
2025-11-19	8.7800	8.7800	8.7500	8.7500	-16.268%	2	63	-98.743%
2025-11-17	10.4800	10.4800	10.4300	10.4500	-3.241%	28	62	-98.947%
2025-11-14	10.8000	10.8000	10.8000	10.8000	-21.340%	10	66	-98.981%
2025-11-12	13.1000	13.7300	13.1000	13.7300	-7.417%	20	56	-99.199%
2025-11-11	15.7100	15.7500	14.8300	14.8300	-15.547%	29	46	-99.258%
2025-11-10	17.6800	17.8200	17.5600	17.5600	+9.750%	4	46	-99.374%
2025-11-07	16.0000	16.0000	16.0000	16.0000	-5.882%	1	45	-99.313%
2025-11-06	18.0100	18.0100	17.0000	17.0000	-10.526%	26	44	-99.353%
2025-11-04	19.0000	19.0000	19.0000	19.0000	-18.174%	1	46	-99.421%
2025-10-31	23.1000	23.2200	23.1000	23.2200	+5.979%	7	46	-99.526%
2025-10-30	22.7000	22.7700	21.9100	21.9100	-10.205%	12	41	-99.498%
2025-10-29	24.4000	24.4000	24.4000	24.4000	-6.513%	1	40	-99.549%
2025-10-28	26.1000	26.1000	26.1000	26.1000	-4.044%	1	40	-99.579%
2025-10-16	27.2000	27.2000	27.2000	27.2000	-16.820%	2	40	-99.596%
2025-10-13	31.2500	32.7000	31.2500	32.7000	+0.833%	5	40	-99.664%
2025-10-10	32.4300	32.4300	32.4300	32.4300	-8.622%	1	39	-99.661%
2025-10-09	36.0000	36.0000	35.4900	35.4900	-6.482%	2	40	-99.690%
2025-10-01	40.2500	40.5500	37.9500	37.9500	+6.661%	7	38	-99.710%
2025-09-29	36.1300	36.1300	35.5500	35.5800	+18.403%	6	34	-99.691%
2025-09-26	30.0000	30.0500	29.0300	30.0500	+2.911%	11	34	-99.634%
2025-09-25	29.2000	29.2000	29.2000	29.2000	-30.277%	1	34	-99.623%
2025-09-19	41.8800	41.8800	41.8800	41.8800	+4.309%	3	33	-99.737%
2025-09-05	40.1500	40.1500	40.1500	40.1500	-14.665%	3	30	-99.726%
2025-08-26	47.0500	47.0500	46.7300	47.0500	-2.285%	6	30	-99.766%
2025-08-25	48.1500	48.1500	48.1500	48.1500	-3.758%	1	31	-99.772%
2025-08-22	49.4100	50.0300	47.7700	50.0300	+16.214%	4	31	-99.780%
2025-08-21	43.4000	43.4400	42.9500	43.0500	-5.799%	28	30	-99.744%
2025-08-20	45.7000	45.7000	45.7000	45.7000	+6.776%	1	32	-99.759%
2025-08-19	42.8000	42.8000	42.8000	42.8000	-28.667%	2	32	-99.743%
2025-08-14	61.6500	61.6500	60.0000	60.0000	-7.407%	6	32	-99.817%
2025-08-13	64.8000	64.8000	64.8000	64.8000	-5.194%	1	32	-99.830%
2025-08-12	71.5100	71.6700	68.3500	68.3500	+8.012%	5	31	-99.839%
2025-08-06	62.8900	63.2800	62.8900	63.2800	-5.623%	4	26	-99.826%
2025-08-04	67.0000	67.0500	67.0000	67.0500	+4.684%	2	24	-99.836%
2025-08-01	64.2400	64.2400	64.0300	64.0500	-17.141%	20	24	-99.828%
2025-07-28	76.4000	77.3000	76.4000	77.3000	-31.894%	3	4	-99.858%
2025-07-16	113.5000	113.5000	113.5000	113.5000	+7.278%	1	2	-99.903%
2025-07-10	105.8000	105.8000	105.8000	105.8000	0.000%	1	1	-99.896%