Dark

MSTR20260918C590
MSTR Sep 18 2026 590.00 Call (MSTR260918C00590000)
option OPRA

EOD

Aug 14, 2026

0.0600+200.000%(+0.0400)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0600	0.0600	0.0600	0.0600	+200.000%	26	5,553	0.000%
2026-08-10	0.1000	0.1000	0.0200	0.0200	0.000%	10	5,559	+200.000%
2026-08-07	0.1100	0.1100	0.0200	0.0200	+100.000%	2	5,561	+200.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	0.000%	3	5,561	+500.000%
2026-08-05	0.0700	0.0700	0.0100	0.0100	-85.714%	22	5,561	+500.000%
2026-08-04	0.0700	0.0700	0.0700	0.0700	0.000%	2	5,552	-14.286%
2026-08-03	0.0700	0.0700	0.0300	0.0700	+75.000%	77	5,550	-14.286%
2026-07-30	0.0500	0.0700	0.0300	0.0400	+33.333%	1,084	5,554	+50.000%
2026-07-29	0.0600	0.0700	0.0200	0.0300	0.000%	3,522	5,192	+100.000%
2026-07-28	0.0700	0.0700	0.0300	0.0300	0.000%	3,082	5,314	+100.000%
2026-07-27	0.0700	0.0700	0.0300	0.0300	-70.000%	7,314	4,332	+100.000%
2026-07-24	0.0600	0.1000	0.0600	0.1000	-9.091%	6	1,996	-40.000%
2026-07-22	0.1100	0.1100	0.1100	0.1100	+120.000%	2	1,991	-45.455%
2026-07-21	0.0800	0.0800	0.0500	0.0500	-16.667%	26	1,993	+20.000%
2026-07-20	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,993	0.000%
2026-07-17	0.1000	0.1000	0.0400	0.0600	0.000%	42	1,993	0.000%
2026-07-16	0.0900	0.1000	0.0500	0.0600	-14.286%	816	2,001	0.000%
2026-07-15	0.0800	0.0900	0.0700	0.0700	+40.000%	25	1,988	-14.286%
2026-07-14	0.0500	0.0500	0.0500	0.0500	+25.000%	30	1,987	+20.000%
2026-07-13	0.0300	0.0400	0.0300	0.0400	-20.000%	3	1,959	+50.000%
2026-07-10	0.0800	0.0800	0.0500	0.0500	+25.000%	259	1,956	+20.000%
2026-07-09	0.1300	0.1300	0.0400	0.0400	-50.000%	4,796	1,712	+50.000%
2026-07-08	0.0800	0.1400	0.0600	0.0800	-57.895%	5,535	998	-25.000%
2026-07-02	0.1900	0.1900	0.1900	0.1900	-52.500%	1	311	-68.421%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-50.000%	2	311	-85.000%
2026-05-20	0.8000	0.8000	0.8000	0.8000	-11.111%	70	310	-92.500%
2026-05-18	0.8700	0.9000	0.8700	0.9000	-47.674%	2	341	-93.333%
2026-05-11	1.7200	1.7200	1.7200	1.7200	+45.763%	6	341	-96.512%
2026-05-08	1.2000	1.2000	1.1800	1.1800	-34.078%	8	347	-94.915%
2026-04-23	1.7900	1.7900	1.7900	1.7900	+16.234%	16	347	-96.648%
2026-04-21	1.5400	1.5400	1.5400	1.5400	+28.333%	16	347	-96.104%
2026-04-20	1.3600	1.3600	1.1900	1.2000	+155.319%	34	347	-95.000%
2026-04-10	0.4700	0.4700	0.4700	0.4700	-22.951%	10	376	-87.234%
2026-04-06	0.6100	0.6100	0.6100	0.6100	+27.083%	32	366	-90.164%
2026-04-02	0.5100	0.5100	0.4800	0.4800	-17.241%	35	383	-87.500%
2026-04-01	0.4300	0.5800	0.4300	0.5800	+1.754%	12	383	-89.655%
2026-03-30	0.5700	0.5700	0.5700	0.5700	-54.400%	2	379	-89.474%
2026-03-06	1.0600	1.2500	1.0600	1.2500	-3.101%	67	381	-95.200%
2026-03-05	1.2800	1.2900	1.2800	1.2900	+15.179%	2	321	-95.349%
2026-03-03	1.1200	1.1200	1.1200	1.1200	+6.667%	25	319	-94.643%
2026-02-24	1.0300	1.0600	1.0300	1.0500	+7.143%	87	294	-94.286%
2026-02-23	1.1400	1.1400	0.9800	0.9800	-19.008%	18	231	-93.878%
2026-02-20	1.2100	1.2100	1.2100	1.2100	-11.679%	1	232	-95.041%
2026-02-09	1.3700	1.3700	1.3700	1.3700	-19.883%	6	233	-95.620%
2026-02-06	1.7100	1.7100	1.7100	1.7100	+14.000%	10	227	-96.491%
2026-02-05	1.5000	1.5200	1.4900	1.5000	-21.466%	5	222	-96.000%
2026-02-04	1.9100	1.9100	1.9100	1.9100	-5.446%	1	222	-96.859%
2026-01-29	2.0200	2.1000	1.9400	2.0200	-40.588%	76	222	-97.030%
2026-01-05	3.4100	3.4100	3.4000	3.4000	+13.333%	50	138	-98.235%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-0.332%	1	138	-98.000%
2025-12-24	3.0100	3.0100	3.0100	3.0100	+0.333%	25	112	-98.007%
2025-12-23	3.0000	3.0000	3.0000	3.0000	-16.201%	25	112	-98.000%
2025-12-22	3.6000	3.6000	3.5800	3.5800	-9.367%	18	93	-98.324%
2025-12-19	3.9000	3.9500	3.9000	3.9500	+4.497%	20	89	-98.481%
2025-12-18	3.7800	3.7800	3.7800	3.7800	-30.387%	10	98	-98.413%
2025-12-01	4.9300	5.4300	4.9300	5.4300	-6.379%	70	98	-98.895%
2025-11-20	5.8000	5.8000	5.8000	5.8000	-13.433%	1	68	-98.966%
2025-11-19	6.7000	6.7000	6.7000	6.7000	-11.376%	10	68	-99.104%
2025-11-18	7.5600	7.5600	7.5600	7.5600	-9.461%	16	58	-99.206%
2025-11-14	7.6500	8.3500	7.6500	8.3500	-27.391%	2	42	-99.281%
2025-11-12	11.5000	11.5000	11.5000	11.5000	-8.803%	2	40	-99.478%
2025-11-11	12.6900	12.6900	12.6100	12.6100	-8.623%	2	40	-99.524%
2025-11-07	13.8000	13.8000	13.8000	13.8000	-10.968%	2	40	-99.565%
2025-11-04	15.0000	15.5000	15.0000	15.5000	-14.601%	2	39	-99.613%
2025-10-31	18.1500	18.1500	18.1500	18.1500	+16.720%	1	39	-99.669%
2025-10-30	16.6400	16.7400	15.5500	15.5500	-27.742%	7	40	-99.614%
2025-10-17	20.1400	21.5200	20.1400	21.5200	+2.476%	29	42	-99.721%
2025-10-16	21.0000	21.0000	21.0000	21.0000	-10.638%	1	49	-99.714%
2025-10-13	23.5000	23.5000	23.5000	23.5000	-34.044%	2	48	-99.745%
2025-10-06	35.6300	35.6300	35.6300	35.6300	+13.363%	1	48	-99.832%
2025-10-02	31.5000	31.5000	31.0900	31.4300	+24.970%	38	48	-99.809%
2025-09-29	25.1500	25.1500	25.1500	25.1500	+14.474%	1	24	-99.761%
2025-09-26	21.9700	21.9700	21.9700	21.9700	-31.494%	2	23	-99.727%
2025-09-18	29.2500	32.0700	29.2500	32.0700	+19.131%	6	23	-99.813%
2025-09-16	26.9200	26.9200	26.9200	26.9200	+1.585%	2	22	-99.777%
2025-09-15	26.5000	26.5000	26.5000	26.5000	-6.887%	1	21	-99.774%
2025-09-09	28.3000	28.4600	28.3000	28.4600	-6.841%	2	20	-99.789%
2025-09-08	30.5500	30.5500	30.5500	30.5500	-2.240%	3	20	-99.804%
2025-09-05	31.4500	31.4500	31.2500	31.2500	+5.042%	6	20	-99.808%
2025-09-04	29.7500	29.7500	29.7500	29.7500	-14.017%	5	17	-99.798%
2025-08-28	34.6000	34.6000	34.6000	34.6000	+6.168%	2	12	-99.827%
2025-08-21	32.9300	32.9500	32.5600	32.5900	-1.896%	5	12	-99.816%
2025-08-19	33.3000	33.5000	33.2200	33.2200	-35.130%	12	9	-99.819%
2025-08-13	51.2100	51.2100	51.2100	51.2100	-10.158%	10	19	-99.883%
2025-08-08	57.0000	57.0000	57.0000	57.0000	-0.262%	1	9	-99.895%
2025-07-29	57.1500	57.1500	57.1500	57.1500	-2.424%	6	8	-99.895%
2025-07-25	58.5700	58.5700	58.5700	58.5700	-8.269%	6	8	-99.898%
2025-07-23	63.9500	63.9500	63.8500	63.8500	0.000%	4	2	-99.906%