Dark

MSTR20260918C540
MSTR Sep 18 2026 540.00 Call (MSTR260918C00540000)
option OPRA

EOD

Aug 20, 2026

0.0600+500.000%(+0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1100	0.1100	0.0600	0.0600	+500.000%	11	2,523	0.000%
2026-08-14	0.0100	0.0600	0.0100	0.0100	-80.000%	6	2,514	+500.000%
2026-08-10	0.1000	0.1900	0.0400	0.0500	+25.000%	10	2,510	+20.000%
2026-08-07	0.1500	0.1500	0.0400	0.0400	+100.000%	7	2,510	+50.000%
2026-08-03	0.0100	0.0400	0.0100	0.0200	-50.000%	46	2,510	+200.000%
2026-07-31	0.1700	0.1900	0.0300	0.0400	0.000%	61	2,496	+50.000%
2026-07-30	0.0700	0.1000	0.0300	0.0400	+33.333%	1,202	2,472	+50.000%
2026-07-29	0.1100	0.1100	0.0300	0.0300	0.000%	1,260	2,243	+100.000%
2026-07-28	0.1700	0.1700	0.0300	0.0300	-25.000%	632	2,331	+100.000%
2026-07-27	0.0800	0.0900	0.0300	0.0400	-20.000%	932	2,159	+50.000%
2026-07-24	0.1600	0.1600	0.0400	0.0500	0.000%	48	1,920	+20.000%
2026-07-23	0.2100	0.2100	0.0500	0.0500	-50.000%	4	1,898	+20.000%
2026-07-22	0.2000	0.2000	0.1000	0.1000	-28.571%	5	1,897	-40.000%
2026-07-21	0.1800	0.1800	0.0800	0.1400	+180.000%	10	1,899	-57.143%
2026-07-20	0.2000	0.2000	0.0500	0.0500	-16.667%	31	1,896	+20.000%
2026-07-17	0.1000	0.1000	0.0500	0.0600	-40.000%	73	1,882	0.000%
2026-07-16	0.1900	0.1900	0.0600	0.1000	0.000%	1,433	1,862	-40.000%
2026-07-15	0.1200	0.1600	0.1000	0.1000	-16.667%	95	1,341	-40.000%
2026-07-14	0.1200	0.1200	0.1200	0.1200	+33.333%	2	1,315	-50.000%
2026-07-13	0.0800	0.1600	0.0800	0.0900	+80.000%	43	1,315	-33.333%
2026-07-10	0.0500	0.0500	0.0500	0.0500	0.000%	34	1,297	+20.000%
2026-07-09	0.0900	0.1300	0.0500	0.0500	-44.444%	3,190	1,287	+20.000%
2026-07-08	0.1600	0.1600	0.0900	0.0900	+12.500%	956	307	-33.333%
2026-07-02	0.1300	0.1300	0.0800	0.0800	-69.231%	6	206	-25.000%
2026-06-18	0.2600	0.2600	0.2600	0.2600	+4.000%	2	205	-76.923%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-7.407%	3	205	-76.000%
2026-06-12	0.2400	0.2700	0.2400	0.2700	-10.000%	11	205	-77.778%
2026-06-11	0.3000	0.3000	0.3000	0.3000	-40.000%	5	194	-80.000%
2026-06-02	0.5500	0.5500	0.5000	0.5000	-35.065%	6	189	-88.000%
2026-05-26	0.7700	0.7700	0.7700	0.7700	-3.750%	2	184	-92.208%
2026-05-22	0.8000	0.8000	0.8000	0.8000	-20.000%	2	182	-92.500%
2026-05-20	1.5400	1.5400	1.0000	1.0000	-53.704%	4	180	-94.000%
2026-05-14	1.4300	2.1600	1.4300	2.1600	+27.059%	47	180	-97.222%
2026-05-12	1.8500	1.8500	1.7000	1.7000	-9.574%	17	192	-96.471%
2026-05-11	1.5000	1.8800	1.4900	1.8800	+10.588%	54	192	-96.809%
2026-05-08	1.5000	1.7000	1.5000	1.7000	+4.938%	16	181	-96.471%
2026-05-06	1.6200	1.6200	1.6200	1.6200	+15.714%	12	165	-96.296%
2026-05-01	1.4000	1.4000	1.4000	1.4000	+7.692%	1	176	-95.714%
2026-04-30	1.2200	1.3000	1.2200	1.3000	+14.035%	3	176	-95.385%
2026-04-28	1.1400	1.1400	1.1400	1.1400	-34.857%	1	173	-94.737%
2026-04-24	1.7500	1.7500	1.7500	1.7500	-15.459%	10	172	-96.571%
2026-04-23	2.0700	2.0700	2.0700	2.0700	+298.077%	3	162	-97.101%
2026-04-14	0.5200	0.5200	0.5200	0.5200	-3.704%	10	159	-88.462%
2026-04-10	0.5400	0.5400	0.5400	0.5400	-6.897%	32	149	-88.889%
2026-04-09	0.5800	0.5800	0.5800	0.5800	-65.269%	1	145	-89.655%
2026-03-04	1.6800	1.6800	1.6700	1.6700	+22.794%	2	145	-96.407%
2026-03-03	1.3600	1.3600	1.3600	1.3600	-10.526%	1	145	-95.588%
2026-02-25	1.5200	1.5200	1.5200	1.5200	+31.034%	1	146	-96.053%
2026-02-23	1.1800	1.1800	1.1600	1.1600	-22.667%	11	146	-94.828%
2026-02-18	1.5000	1.5000	1.5000	1.5000	-35.065%	3	152	-96.000%
2026-02-03	2.3100	2.3100	2.3100	2.3100	-33.237%	2	152	-97.403%
2026-01-02	3.4500	3.4600	3.4500	3.4600	-25.751%	2	151	-98.266%
2025-12-19	4.6600	4.6600	4.6600	4.6600	-8.268%	4	151	-98.712%
2025-12-15	5.0800	5.0800	5.0800	5.0800	-31.720%	1	151	-98.819%
2025-12-08	7.4300	7.4400	7.4300	7.4400	+1.639%	16	151	-99.194%
2025-12-05	7.3600	7.3600	7.3200	7.3200	+22.000%	2	153	-99.180%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-11.765%	2	154	-99.000%
2025-11-26	6.8000	6.8000	6.8000	6.8000	+11.111%	2	154	-99.118%
2025-11-21	6.1200	6.1200	6.1200	6.1200	-8.929%	4	154	-99.020%
2025-11-20	7.3500	7.3500	6.6500	6.7200	-22.312%	7	152	-99.107%
2025-11-17	8.6500	8.6500	8.6500	8.6500	-35.109%	14	153	-99.306%
2025-11-11	13.7500	14.2300	13.3300	13.3300	-17.716%	17	139	-99.550%
2025-11-06	16.1900	16.3100	16.0000	16.2000	-5.814%	32	140	-99.630%
2025-11-05	17.2000	17.2000	17.2000	17.2000	-6.826%	1	156	-99.651%
2025-11-04	18.4600	18.4600	18.4600	18.4600	-1.442%	115	156	-99.675%
2025-10-31	18.7300	18.7300	18.7300	18.7300	-15.057%	115	212	-99.680%
2025-10-29	22.0500	22.0500	22.0500	22.0500	-5.769%	3	97	-99.728%
2025-10-27	23.4000	23.4000	23.4000	23.4000	+2.632%	1	96	-99.744%
2025-10-23	22.8000	22.8000	22.8000	22.8000	-12.977%	3	96	-99.737%
2025-10-20	28.0300	28.0300	26.2000	26.2000	+6.721%	15	93	-99.771%
2025-10-17	24.5500	24.5500	24.5500	24.5500	-5.395%	2	97	-99.756%
2025-10-16	25.9500	25.9500	25.9500	25.9500	-4.420%	1	97	-99.769%
2025-10-13	27.1500	27.1500	27.1500	27.1500	-9.045%	1	97	-99.779%
2025-10-10	29.8500	29.8500	29.8500	29.8500	-6.690%	1	98	-99.799%
2025-10-09	32.3000	32.3000	31.9900	31.9900	-9.760%	2	99	-99.812%
2025-10-08	36.0000	36.0000	35.4500	35.4500	-6.464%	2	98	-99.831%
2025-10-07	37.9000	37.9000	37.9000	37.9000	-15.022%	2	97	-99.842%
2025-10-06	42.9500	44.6000	42.9500	44.6000	+14.359%	15	97	-99.865%
2025-10-03	39.0000	39.0000	39.0000	39.0000	+6.849%	1	83	-99.846%
2025-10-02	36.5000	36.5000	36.5000	36.5000	+0.968%	3	83	-99.836%
2025-10-01	36.3100	36.3100	35.5000	36.1500	+14.399%	4	83	-99.834%
2025-09-29	30.0000	31.6000	30.0000	31.6000	+21.538%	5	81	-99.810%
2025-09-26	26.0000	26.0000	26.0000	26.0000	-23.417%	3	77	-99.769%
2025-09-22	33.9500	33.9500	33.9500	33.9500	-7.240%	2	74	-99.823%
2025-09-19	36.1000	36.6000	36.1000	36.6000	-7.529%	32	74	-99.836%
2025-09-18	37.0000	39.9300	37.0000	39.5800	+23.495%	86	74	-99.848%
2025-09-17	32.0500	32.0500	32.0500	32.0500	-4.896%	1	32	-99.813%
2025-09-16	33.7000	33.7000	33.7000	33.7000	-0.882%	1	33	-99.822%
2025-09-12	34.0000	34.0000	34.0000	34.0000	-4.762%	1	33	-99.824%
2025-09-08	35.6500	35.7000	35.6500	35.7000	-2.592%	4	32	-99.832%
2025-09-05	37.7500	37.7500	35.7000	36.6500	+7.794%	5	32	-99.836%
2025-09-04	34.0000	34.0000	34.0000	34.0000	-12.865%	6	34	-99.824%
2025-08-29	39.0200	39.0200	39.0200	39.0200	-3.248%	2	30	-99.846%
2025-08-28	40.3300	40.3300	40.3300	40.3300	-4.590%	10	30	-99.851%
2025-08-26	42.4700	42.4700	42.2700	42.2700	-10.255%	2	30	-99.858%
2025-08-22	44.8100	47.1000	44.8100	47.1000	+17.809%	4	29	-99.873%
2025-08-19	39.9800	39.9800	39.9800	39.9800	-32.807%	1	30	-99.850%
2025-08-13	58.4200	59.5000	58.4200	59.5000	-17.418%	4	29	-99.899%
2025-08-11	72.0500	72.0500	72.0500	72.0500	+13.375%	1	26	-99.917%
2025-08-08	63.4900	63.5500	63.4900	63.5500	-0.079%	10	25	-99.906%
2025-08-07	63.6000	63.6000	63.6000	63.6000	+8.699%	1	15	-99.906%
2025-08-06	57.7100	59.2400	56.6200	58.5100	-14.895%	10	14	-99.897%
2025-07-29	68.7500	68.7500	68.7500	68.7500	-34.846%	10	10	-99.913%
2025-07-14	105.5200	105.5200	105.5200	105.5200	0.000%	10	10	-99.943%