Dark

MSTR20260918C520
MSTR Sep 18 2026 520.00 Call (MSTR260918C00520000)
option OPRA

EOD

Aug 20, 2026

0.1000+900.000%(+0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1000	0.1000	0.1000	0.1000	+900.000%	2	280	0.000%
2026-08-19	0.0200	0.0200	0.0100	0.0100	-50.000%	12	280	+900.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	-60.000%	6	280	+400.000%
2026-08-11	0.1100	0.1500	0.0400	0.0500	-50.000%	9	286	+100.000%
2026-08-10	0.0300	0.1000	0.0300	0.1000	-23.077%	3	284	0.000%
2026-07-22	0.1300	0.1300	0.1300	0.1300	0.000%	2	284	-23.077%
2026-07-20	0.2500	0.2500	0.0500	0.1300	-38.095%	6	284	-23.077%
2026-07-16	0.2100	0.2100	0.2100	0.2100	+23.529%	2	287	-52.381%
2026-07-14	0.1700	0.1700	0.1700	0.1700	-57.500%	2	287	-41.176%
2026-06-05	0.4000	0.4000	0.4000	0.4000	-16.667%	5	287	-75.000%
2026-06-04	0.5900	0.5900	0.4800	0.4800	-29.412%	2	287	-79.167%
2026-06-02	0.6800	0.6800	0.6800	0.6800	+21.429%	1	287	-85.294%
2026-05-28	0.5600	0.5600	0.5600	0.5600	-74.545%	60	287	-82.143%
2026-05-14	2.2000	2.2000	2.1900	2.2000	+22.222%	12	247	-95.455%
2026-04-24	1.8000	1.8000	1.8000	1.8000	-2.703%	1	241	-94.444%
2026-04-20	1.4000	1.8500	1.4000	1.8500	+105.556%	8	240	-94.595%
2026-04-14	0.6000	0.9000	0.6000	0.9000	+40.625%	3	237	-88.889%
2026-04-06	0.6400	0.6400	0.6400	0.6400	-36.000%	4	235	-84.375%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-18.033%	2	231	-90.000%
2026-03-10	1.2200	1.2200	1.2200	1.2200	-12.230%	2	231	-91.803%
2026-03-09	1.3900	1.3900	1.3900	1.3900	-19.653%	1	233	-92.806%
2026-02-25	1.6700	1.7300	1.6700	1.7300	+32.061%	2	235	-94.220%
2026-02-23	1.3100	1.3100	1.3100	1.3100	-31.053%	1	235	-92.366%
2026-02-13	1.9700	1.9700	1.8800	1.9000	+26.667%	3	237	-94.737%
2026-02-12	1.5000	1.5000	1.5000	1.5000	-24.242%	1	237	-93.333%
2026-02-10	1.9800	1.9800	1.9800	1.9800	-10.000%	2	237	-94.949%
2026-02-06	2.2000	2.2000	2.2000	2.2000	-11.647%	1	239	-95.455%
2026-02-03	2.4900	2.4900	2.4900	2.4900	-0.400%	1	238	-95.984%
2026-01-29	3.1500	3.1500	2.5000	2.5000	-34.896%	4	239	-96.000%
2026-01-22	3.8400	3.8400	3.8400	3.8400	-39.906%	7	239	-97.396%
2026-01-14	6.3900	6.3900	6.3900	6.3900	+35.957%	7	246	-98.435%
2026-01-13	4.3200	4.7000	4.3200	4.7000	+25.333%	5	239	-97.872%
2026-01-09	3.7500	3.7500	3.7500	3.7500	-8.537%	1	240	-97.333%
2026-01-05	4.1000	4.1000	4.1000	4.1000	+7.050%	1	241	-97.561%
2025-12-29	4.1500	4.1500	3.8300	3.8300	-3.038%	6	241	-97.389%
2025-12-23	3.9500	3.9500	3.9500	3.9500	-13.187%	1	239	-97.468%
2025-12-18	4.5500	4.5500	4.5500	4.5500	-41.290%	1	239	-97.802%
2025-12-12	7.7500	7.7500	7.7500	7.7500	+10.556%	1	239	-98.710%
2025-12-11	7.1700	7.1700	7.0100	7.0100	-15.236%	2	238	-98.573%
2025-12-02	8.2700	8.2700	8.2700	8.2700	+19.164%	1	239	-98.791%
2025-11-21	6.9800	6.9800	6.9400	6.9400	-4.670%	2	240	-98.559%
2025-11-20	7.2800	7.2800	7.2800	7.2800	-12.710%	6	240	-98.626%
2025-11-19	8.3900	8.4000	8.3200	8.3400	-8.352%	8	240	-98.801%
2025-11-17	9.7500	10.0700	9.1000	9.1000	-13.333%	7	244	-98.901%
2025-11-14	10.5000	10.5000	10.5000	10.5000	-30.000%	161	245	-99.048%
2025-11-11	15.7000	15.7000	15.0000	15.0000	-10.018%	165	241	-99.333%
2025-11-07	16.7900	16.7900	16.6700	16.6700	+1.646%	6	241	-99.400%
2025-11-06	17.0200	17.5100	16.4000	16.4000	-21.531%	13	241	-99.390%
2025-11-03	20.2000	20.9000	20.2000	20.9000	-6.278%	3	249	-99.522%
2025-10-31	22.3000	22.3000	22.3000	22.3000	+8.463%	4	249	-99.552%
2025-10-30	21.8900	21.9300	20.5600	20.5600	-11.873%	6	245	-99.514%
2025-10-29	23.4900	23.5000	23.3300	23.3300	-2.913%	4	245	-99.571%
2025-10-28	24.0300	24.0300	24.0300	24.0300	-6.860%	1	245	-99.584%
2025-10-27	25.8000	25.8000	25.8000	25.8000	+4.665%	1	245	-99.612%
2025-10-23	24.6500	24.6500	24.6500	24.6500	-3.673%	3	245	-99.594%
2025-10-22	26.0900	26.3000	25.5800	25.5900	-14.700%	9	242	-99.609%
2025-10-14	30.0000	30.0000	30.0000	30.0000	-4.153%	1	233	-99.667%
2025-10-13	29.8000	31.3000	29.8000	31.3000	+2.657%	7	232	-99.681%
2025-10-10	30.4900	30.4900	30.4900	30.4900	-21.921%	1	239	-99.672%
2025-10-01	38.4500	39.0500	38.4500	39.0500	+14.081%	5	240	-99.744%
2025-09-29	32.2300	34.2700	32.2300	34.2300	+22.688%	13	237	-99.708%
2025-09-26	27.9000	27.9000	27.9000	27.9000	-28.827%	3	237	-99.642%
2025-09-19	40.0000	40.0000	39.2000	39.2000	+2.216%	7	234	-99.745%
2025-09-08	38.3500	38.3500	38.3500	38.3500	+4.071%	1	229	-99.739%
2025-09-04	36.8500	36.8500	36.8500	36.8500	-19.436%	5	228	-99.729%
2025-08-27	45.7400	45.7400	45.7400	45.7400	+0.705%	1	223	-99.781%
2025-08-26	45.3300	45.4200	45.3300	45.4200	-1.688%	4	223	-99.780%
2025-08-25	46.9000	46.9000	46.2000	46.2000	-6.250%	16	223	-99.784%
2025-08-22	44.0200	49.2800	44.0200	49.2800	+18.976%	2	223	-99.797%
2025-08-21	43.1000	43.1000	41.4200	41.4200	-2.884%	6	224	-99.759%
2025-08-20	39.0000	42.6500	39.0000	42.6500	+3.519%	11	220	-99.766%
2025-08-19	43.0500	43.3500	41.2000	41.2000	-25.023%	6	218	-99.757%
2025-08-15	54.9500	54.9500	54.9500	54.9500	-6.309%	2	218	-99.818%
2025-08-14	59.5000	59.5000	58.6500	58.6500	-7.855%	201	218	-99.829%
2025-08-13	62.1000	63.6500	62.1000	63.6500	-14.701%	13	231	-99.843%
2025-08-11	74.6200	74.6200	74.6200	74.6200	-0.107%	3	219	-99.866%
2025-08-08	74.7000	74.7000	74.7000	74.7000	+2.329%	1	216	-99.866%
2025-08-07	67.9400	73.0000	67.8000	73.0000	+14.063%	12	216	-99.863%
2025-08-04	60.1000	64.0000	60.1000	64.0000	+5.437%	202	209	-99.844%
2025-08-01	63.0900	63.5000	60.7000	60.7000	-13.533%	8	12	-99.835%
2025-07-29	72.2500	72.2500	70.2000	70.2000	-10.573%	7	11	-99.858%
2025-07-28	78.5000	78.5000	78.5000	78.5000	+0.396%	1	11	-99.873%
2025-07-23	78.1900	78.1900	78.1900	78.1900	-26.005%	1	11	-99.872%
2025-07-15	105.6700	105.6700	105.6700	105.6700	-2.563%	1	11	-99.905%
2025-07-14	108.4500	108.4500	108.4500	108.4500	0.000%	10	10	-99.908%