Dark

MSTR20260918C560
MSTR Sep 18 2026 560.00 Call (MSTR260918C00560000)
option OPRA

EOD

Aug 20, 2026

0.0300-50.000%(-0.0300)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0700	0.1000	0.0300	0.0300	-50.000%	184	1,846	0.000%
2026-08-14	0.0600	0.0600	0.0600	0.0600	-14.286%	2	1,800	-50.000%
2026-08-10	0.1100	0.1200	0.0400	0.0700	-12.500%	10	1,800	-57.143%
2026-08-07	0.1400	0.1400	0.0300	0.0800	-11.111%	18	1,799	-62.500%
2026-08-03	0.1900	0.1900	0.0100	0.0900	+200.000%	203	1,795	-66.667%
2026-07-31	0.1900	0.1900	0.0300	0.0300	-40.000%	52	1,748	0.000%
2026-07-30	0.1200	0.1500	0.0300	0.0500	+25.000%	1,925	1,738	-40.000%
2026-07-29	0.0300	0.1100	0.0300	0.0400	-20.000%	3,155	1,630	-25.000%
2026-07-28	0.1100	0.1100	0.0200	0.0500	+25.000%	1,422	1,292	-40.000%
2026-07-27	0.0400	0.2400	0.0300	0.0400	0.000%	5,350	1,139	-25.000%
2026-07-24	0.1100	0.1100	0.0400	0.0400	-69.231%	10	137	-25.000%
2026-07-22	0.1300	0.1300	0.1300	0.1300	+160.000%	2	137	-76.923%
2026-07-20	0.0500	0.0500	0.0500	0.0500	+400.000%	4	137	-40.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	-85.714%	3	133	+200.000%
2026-07-10	0.1300	0.1300	0.0700	0.0700	-46.154%	2	136	-57.143%
2026-07-07	0.2300	0.2300	0.1000	0.1300	-45.833%	9	138	-76.923%
2026-06-12	0.2400	0.2400	0.2400	0.2400	+4.348%	1	137	-87.500%
2026-06-11	0.2300	0.2300	0.2300	0.2300	-11.538%	1	137	-86.957%
2026-06-09	0.2000	0.2600	0.2000	0.2600	-36.585%	20	136	-88.462%
2026-06-02	0.4700	0.4700	0.4100	0.4100	-41.429%	2	141	-92.683%
2026-05-26	0.7000	0.7000	0.7000	0.7000	-15.663%	1	140	-95.714%
2026-05-21	0.8300	0.8300	0.8300	0.8300	-53.889%	20	140	-96.386%
2026-05-14	1.8000	1.8000	1.8000	1.8000	+50.000%	10	140	-98.333%
2026-05-13	1.2000	1.2000	1.2000	1.2000	-35.135%	1	140	-97.500%
2026-05-05	1.8500	1.8500	1.8500	1.8500	+52.893%	1	140	-98.378%
2026-04-28	1.2100	1.2100	1.2100	1.2100	-19.868%	1	139	-97.521%
2026-04-24	1.5100	1.5100	1.5100	1.5100	-3.205%	1	140	-98.013%
2026-04-23	1.5700	1.5700	1.5600	1.5600	-25.714%	2	140	-98.077%
2026-04-22	1.8000	2.1000	1.8000	2.1000	+24.260%	12	141	-98.571%
2026-04-17	1.6900	1.6900	1.6900	1.6900	+212.963%	5	149	-98.225%
2026-04-10	0.5900	0.5900	0.5400	0.5400	-25.000%	2	146	-94.444%
2026-03-25	0.7200	0.7200	0.7200	0.7200	-47.059%	26	145	-95.833%
2026-03-02	1.3600	1.3600	1.3600	1.3600	+19.298%	1	119	-97.794%
2026-02-24	1.1400	1.1400	1.1400	1.1400	-13.636%	60	119	-97.368%
2026-02-23	1.3200	1.3200	1.3200	1.3200	-3.650%	7	103	-97.727%
2026-02-17	1.3700	1.3700	1.3700	1.3700	-20.349%	4	110	-97.810%
2026-02-10	1.7200	1.7200	1.7200	1.7200	+1.176%	1	108	-98.256%
2026-02-09	1.7000	1.7000	1.7000	1.7000	-5.556%	1	107	-98.235%
2026-02-06	1.8000	1.8000	1.8000	1.8000	-23.077%	10	107	-98.333%
2026-02-03	2.3400	2.3400	2.3400	2.3400	-22.000%	1	97	-98.718%
2026-01-27	3.0000	3.0000	3.0000	3.0000	-17.808%	10	97	-99.000%
2026-01-20	3.5500	3.6500	3.5500	3.6500	-17.978%	25	87	-99.178%
2026-01-13	4.4500	4.4500	4.4500	4.4500	+17.105%	1	92	-99.326%
2026-01-07	3.8000	3.8000	3.8000	3.8000	+11.765%	1	91	-99.211%
2026-01-06	3.4000	3.4000	3.4000	3.4000	+3.030%	10	90	-99.118%
2025-12-29	3.3000	3.3000	3.3000	3.3000	-18.519%	1	80	-99.091%
2025-12-22	3.9500	4.0500	3.9500	4.0500	-3.571%	18	81	-99.259%
2025-12-18	4.2000	4.2000	4.2000	4.2000	-13.402%	1	85	-99.286%
2025-12-15	4.7500	4.8500	4.7500	4.8500	-17.797%	13	86	-99.381%
2025-12-12	5.9000	5.9000	5.9000	5.9000	-14.493%	5	88	-99.492%
2025-12-08	7.0400	7.0400	6.9000	6.9000	+2.222%	11	83	-99.565%
2025-11-28	6.7500	6.7500	6.7500	6.7500	-7.534%	1	75	-99.556%
2025-11-19	7.3500	7.3500	7.3000	7.3000	-35.398%	10	75	-99.589%
2025-11-13	11.3000	11.3000	11.3000	11.3000	-5.833%	1	70	-99.735%
2025-11-12	12.0000	12.0000	12.0000	12.0000	-7.479%	2	69	-99.750%
2025-11-11	13.3200	13.3800	12.8800	12.9700	-9.931%	38	69	-99.769%
2025-11-06	15.1900	15.4300	14.4000	14.4000	-10.000%	36	50	-99.792%
2025-11-05	16.0000	16.0000	16.0000	16.0000	-14.209%	2	45	-99.813%
2025-10-30	18.6500	18.6500	18.6500	18.6500	-6.750%	1	43	-99.839%
2025-10-29	20.5100	20.5100	20.0000	20.0000	-10.112%	3	43	-99.850%
2025-10-27	21.7500	22.2500	21.7500	22.2500	-0.447%	3	39	-99.865%
2025-10-16	22.7500	22.7500	22.0000	22.3500	-37.917%	4	39	-99.866%
2025-10-07	36.0000	36.0000	36.0000	36.0000	+28.571%	2	35	-99.917%
2025-09-29	28.2000	28.2000	28.0000	28.0000	+17.400%	10	33	-99.893%
2025-09-26	23.8500	23.8500	23.8500	23.8500	-4.600%	1	23	-99.874%
2025-09-25	25.0000	25.0000	25.0000	25.0000	-25.150%	2	22	-99.880%
2025-09-19	33.4000	33.4000	33.4000	33.4000	+0.240%	2	20	-99.910%
2025-09-17	33.3200	33.3200	33.3200	33.3200	+8.676%	1	18	-99.910%
2025-09-12	30.8700	30.8700	30.6600	30.6600	-8.614%	2	18	-99.902%
2025-09-05	33.5500	33.5500	33.5500	33.5500	+4.713%	5	17	-99.911%
2025-09-04	32.7100	32.7100	32.0400	32.0400	-5.765%	3	17	-99.906%
2025-09-03	34.0000	34.0000	34.0000	34.0000	-13.265%	2	17	-99.912%
2025-09-02	39.2000	39.2000	39.2000	39.2000	+8.889%	2	15	-99.923%
2025-08-29	36.7000	36.7000	36.0000	36.0000	-11.243%	3	18	-99.917%
2025-08-27	40.6000	40.6000	40.1600	40.5600	-4.833%	3	18	-99.926%
2025-08-25	40.9000	42.6200	40.9000	42.6200	-3.792%	2	18	-99.930%
2025-08-22	44.3000	44.3000	44.3000	44.3000	+16.181%	2	17	-99.932%
2025-08-20	38.1300	38.1300	38.1300	38.1300	+2.859%	2	16	-99.921%
2025-08-19	40.4300	40.4300	37.0700	37.0700	-17.531%	2	16	-99.919%
2025-08-18	44.5800	44.9500	44.5800	44.9500	-8.265%	2	14	-99.933%
2025-08-15	49.0000	49.0000	49.0000	49.0000	-0.810%	2	13	-99.939%
2025-08-14	50.6000	50.6000	49.4000	49.4000	-9.607%	5	13	-99.939%
2025-08-13	55.0000	55.0000	54.6400	54.6500	-14.180%	5	13	-99.945%
2025-08-11	68.1000	68.1000	63.6800	63.6800	+4.393%	4	11	-99.953%
2025-08-08	61.0000	61.0000	61.0000	61.0000	-3.785%	2	11	-99.951%
2025-08-07	63.4000	63.4000	63.4000	63.4000	-1.736%	3	9	-99.953%
2025-07-30	63.3100	64.5200	63.2200	64.5200	-4.386%	6	9	-99.954%
2025-07-25	67.4800	67.4800	67.4800	67.4800	-20.236%	1	10	-99.956%
2025-07-21	84.6000	84.6000	84.6000	84.6000	-12.963%	6	9	-99.965%
2025-07-16	97.2000	97.2000	97.2000	97.2000	0.000%	3	3	-99.969%