Dark

MSTR20260918C800
MSTR Sep 18 2026 800.00 Call (MSTR260918C00800000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0200	0.0100	0.0100	0.000%	95	4,818	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	10	4,743	0.000%
2026-08-11	0.0100	0.0200	0.0100	0.0100	0.000%	71	4,753	0.000%
2026-08-07	0.0200	0.1000	0.0100	0.0100	-50.000%	140	4,693	0.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	-66.667%	30	4,604	-50.000%
2026-08-04	0.0600	0.0600	0.0600	0.0600	+50.000%	1	4,574	-83.333%
2026-08-03	0.0500	0.0500	0.0200	0.0400	-33.333%	27	4,574	-75.000%
2026-07-31	0.0600	0.0600	0.0600	0.0600	+100.000%	50	4,567	-83.333%
2026-07-30	0.0500	0.0600	0.0200	0.0300	+50.000%	756	4,543	-66.667%
2026-07-29	0.0500	0.0600	0.0200	0.0200	-33.333%	932	4,542	-50.000%
2026-07-28	0.0600	0.0600	0.0200	0.0300	0.000%	5,232	4,368	-66.667%
2026-07-24	0.0600	0.0700	0.0300	0.0300	0.000%	192	3,742	-66.667%
2026-07-23	0.0500	0.0500	0.0300	0.0300	0.000%	24	3,708	-66.667%
2026-07-22	0.0600	0.0600	0.0200	0.0300	0.000%	3,184	3,708	-66.667%
2026-07-21	0.0600	0.0600	0.0200	0.0300	0.000%	1,722	3,242	-66.667%
2026-07-20	0.0500	0.0600	0.0300	0.0300	-25.000%	1,384	2,855	-66.667%
2026-07-16	0.0600	0.0600	0.0300	0.0400	0.000%	2,660	2,511	-75.000%
2026-07-15	0.0600	0.0600	0.0300	0.0400	0.000%	1,125	2,206	-75.000%
2026-07-14	0.0600	0.0600	0.0400	0.0400	0.000%	740	1,983	-75.000%
2026-07-13	0.0500	0.0600	0.0300	0.0400	+33.333%	1,884	2,125	-75.000%
2026-07-10	0.0400	0.0600	0.0200	0.0300	+200.000%	5,127	2,289	-66.667%
2026-07-08	0.0100	0.0100	0.0100	0.0100	-87.500%	150	1,050	0.000%
2026-07-06	0.0700	0.0800	0.0700	0.0800	+100.000%	2	1,148	-87.500%
2026-07-01	0.0300	0.0400	0.0300	0.0400	-42.857%	36	1,148	-75.000%
2026-06-22	0.0600	0.0700	0.0600	0.0700	-41.667%	10	1,114	-85.714%
2026-06-15	0.0700	0.1200	0.0700	0.1200	+20.000%	12	1,104	-91.667%
2026-06-12	0.1000	0.1000	0.1000	0.1000	-65.517%	5	1,099	-90.000%
2026-05-26	0.2900	0.2900	0.2900	0.2900	-34.091%	10	1,099	-96.552%
2026-05-08	0.4400	0.4400	0.4400	0.4400	-29.032%	22	1,105	-97.727%
2026-05-06	0.8100	0.8100	0.6000	0.6200	-11.429%	48	1,105	-98.387%
2026-05-05	0.7000	0.7000	0.7000	0.7000	+22.807%	1	1,092	-98.571%
2026-05-01	0.5500	0.5900	0.5500	0.5700	-1.724%	21	1,073	-98.246%
2026-04-27	0.5500	0.5800	0.5200	0.5800	-35.556%	340	1,073	-98.276%
2026-04-22	0.9000	0.9000	0.9000	0.9000	+38.462%	69	899	-98.889%
2026-04-21	0.6500	0.6500	0.6500	0.6500	-13.333%	1	922	-98.462%
2026-04-17	0.6000	0.7500	0.6000	0.7500	+257.143%	4	921	-98.667%
2026-04-15	0.2100	0.2100	0.2100	0.2100	+5.000%	1	920	-95.238%
2026-04-14	0.2000	0.2000	0.2000	0.2000	0.000%	1	919	-95.000%
2026-04-10	0.2000	0.2000	0.2000	0.2000	-4.762%	1	919	-95.000%
2026-04-09	0.2000	0.2100	0.2000	0.2100	+10.526%	7	920	-95.238%
2026-04-08	0.2000	0.2000	0.1900	0.1900	+26.667%	10	913	-94.737%
2026-04-06	0.2000	0.2000	0.1500	0.1500	-21.053%	11	903	-93.333%
2026-04-02	0.1900	0.1900	0.1900	0.1900	-17.391%	10	895	-94.737%
2026-04-01	0.1800	0.2900	0.1700	0.2300	0.000%	130	895	-95.652%
2026-03-31	0.2500	0.2500	0.2300	0.2300	-48.889%	7	905	-95.652%
2026-03-26	0.4500	0.4500	0.4500	0.4500	+40.625%	1	898	-97.778%
2026-03-25	0.3200	0.3200	0.3200	0.3200	0.000%	11	897	-96.875%
2026-03-24	0.3200	0.3200	0.3200	0.3200	0.000%	1	886	-96.875%
2026-03-23	0.3500	0.3500	0.3200	0.3200	-27.273%	21	885	-96.875%
2026-03-18	0.4400	0.4400	0.4400	0.4400	-2.222%	2	864	-97.727%
2026-03-17	0.4500	0.4500	0.4500	0.4500	-8.163%	5	862	-97.778%
2026-03-16	0.4900	0.4900	0.4900	0.4900	+8.889%	2	857	-97.959%
2026-03-12	0.5000	0.5000	0.4500	0.4500	-40.000%	3	857	-97.778%
2026-03-04	0.7500	0.7500	0.7500	0.7500	+8.696%	3	854	-98.667%
2026-03-02	0.6900	0.6900	0.6900	0.6900	+27.778%	2	851	-98.551%
2026-02-23	0.5200	0.5400	0.5200	0.5400	-12.903%	2	849	-98.148%
2026-02-20	0.6600	0.6600	0.6100	0.6200	-17.333%	4	849	-98.387%
2026-02-17	0.7500	0.7500	0.7500	0.7500	-12.791%	1	850	-98.667%
2026-02-11	0.8600	0.8600	0.8600	0.8600	+7.500%	2	850	-98.837%
2026-02-10	0.8700	0.8700	0.8000	0.8000	-12.088%	2	848	-98.750%
2026-02-09	0.8000	0.9800	0.8000	0.9100	+21.333%	113	849	-98.901%
2026-02-06	0.9200	0.9500	0.7500	0.7500	-1.316%	79	814	-98.667%
2026-02-05	0.9500	0.9500	0.5600	0.7600	-30.909%	1,021	795	-98.684%
2026-02-04	1.1300	1.1300	1.0100	1.1000	-9.836%	21	1,225	-99.091%
2026-02-03	1.2200	1.2200	1.2200	1.2200	-6.154%	1	1,204	-99.180%
2026-01-29	1.3000	1.3000	1.3000	1.3000	-21.687%	12	1,204	-99.231%
2026-01-27	1.6800	1.6800	1.6600	1.6600	-10.270%	20	1,192	-99.398%
2026-01-23	1.8500	1.8500	1.8500	1.8500	-25.403%	1	1,172	-99.459%
2026-01-15	2.9500	2.9500	2.4800	2.4800	-14.483%	2	1,173	-99.597%
2026-01-14	3.1000	3.1500	2.9000	2.9000	+59.341%	11	1,171	-99.655%
2026-01-12	1.8200	1.8200	1.8200	1.8200	-4.211%	3	1,171	-99.451%
2026-01-09	1.9000	1.9000	1.9000	1.9000	-6.863%	1	1,168	-99.474%
2026-01-08	2.0400	2.0400	2.0400	2.0400	-5.556%	2	1,167	-99.510%
2026-01-05	2.2100	2.2100	2.0500	2.1600	+5.366%	12	1,163	-99.537%
2026-01-02	1.9100	2.0900	1.9100	2.0500	+5.128%	1,003	1,163	-99.512%
2025-12-30	1.9000	1.9500	1.9000	1.9500	-18.410%	13	426	-99.487%
2025-12-19	2.3900	2.3900	2.3900	2.3900	-34.877%	2	417	-99.582%
2025-12-09	3.6700	3.6700	3.6700	3.6700	-4.427%	2	419	-99.728%
2025-12-08	3.8400	3.8400	3.8400	3.8400	-1.538%	1	417	-99.740%
2025-12-05	3.9000	3.9000	3.9000	3.9000	+6.557%	10	418	-99.744%
2025-11-26	3.6600	3.6600	3.6600	3.6600	+22.000%	1	407	-99.727%
2025-11-24	3.0600	3.0600	3.0000	3.0000	+0.671%	2	407	-99.667%
2025-11-21	2.9800	2.9800	2.9800	2.9800	-12.353%	1	407	-99.664%
2025-11-20	3.4200	3.6500	3.4000	3.4000	-10.053%	4	407	-99.706%
2025-11-19	3.7500	3.7800	3.7500	3.7800	-25.444%	2	405	-99.735%
2025-11-14	5.1700	5.1700	5.0700	5.0700	-17.828%	3	405	-99.803%
2025-11-13	6.1700	6.1700	6.1700	6.1700	-9.927%	1	406	-99.838%
2025-11-12	6.9900	7.0800	6.8500	6.8500	-3.112%	28	405	-99.854%
2025-11-11	7.0700	7.0700	7.0700	7.0700	-10.279%	3	418	-99.859%
2025-11-10	9.2500	9.2500	7.8800	7.8800	-2.716%	4	421	-99.873%
2025-11-07	8.1000	8.1000	8.1000	8.1000	-7.534%	10	421	-99.877%
2025-11-05	8.7600	8.7600	8.7600	8.7600	-9.691%	1	421	-99.886%
2025-10-31	9.7000	9.7000	9.7000	9.7000	+2.105%	1	421	-99.897%
2025-10-30	9.5000	9.5000	9.5000	9.5000	-15.179%	1	422	-99.895%
2025-10-23	11.3000	11.3000	11.2000	11.2000	-16.667%	2	422	-99.911%
2025-10-21	13.4400	13.4400	13.4400	13.4400	+0.299%	1	423	-99.926%
2025-10-20	13.4000	13.4000	13.4000	13.4000	+17.235%	1	423	-99.925%
2025-10-16	11.7700	11.7700	11.4300	11.4300	-12.748%	2	423	-99.913%
2025-10-15	13.1000	13.1000	13.1000	13.1000	+0.383%	9	421	-99.924%
2025-10-14	13.0500	13.0500	13.0500	13.0500	-4.255%	1	416	-99.923%
2025-10-13	13.6300	13.6300	13.6300	13.6300	-10.211%	15	417	-99.927%
2025-10-10	15.1800	15.1800	15.1800	15.1800	-25.332%	1	420	-99.934%
2025-10-06	19.7400	20.3300	19.7400	20.3300	+45.422%	15	420	-99.951%
2025-09-29	13.9900	14.6500	13.8800	13.9800	+15.728%	34	427	-99.928%
2025-09-26	12.0800	12.0800	12.0800	12.0800	-6.357%	1	428	-99.917%
2025-09-25	13.1200	13.3800	12.9000	12.9000	-17.939%	76	427	-99.922%
2025-09-24	15.6100	15.7200	15.6100	15.7200	-1.442%	2	357	-99.936%
2025-09-23	15.9500	15.9500	15.9500	15.9500	-4.605%	1	358	-99.937%
2025-09-22	16.5900	16.7200	16.5900	16.7200	-5.962%	38	358	-99.940%
2025-09-19	18.6300	18.7300	17.7800	17.7800	+1.023%	44	339	-99.944%
2025-09-18	16.2400	17.6000	16.1800	17.6000	+16.248%	117	318	-99.943%
2025-09-15	15.4600	15.4600	15.1400	15.1400	-4.479%	76	222	-99.934%
2025-09-12	16.3700	16.6400	15.8500	15.8500	-3.295%	149	184	-99.937%
2025-09-11	16.3700	16.3900	16.2800	16.3900	-1.384%	68	110	-99.939%
2025-09-09	16.6200	16.6200	16.6200	16.6200	-6.629%	1	76	-99.940%
2025-09-08	18.1900	18.1900	17.3100	17.8000	-11.750%	29	77	-99.944%
2025-09-05	19.5300	20.1700	19.5200	20.1700	+14.213%	4	61	-99.950%
2025-09-04	17.8000	17.8000	17.6600	17.6600	-21.336%	4	61	-99.943%
2025-08-27	23.0000	23.0000	22.4500	22.4500	+2.511%	11	61	-99.955%
2025-08-26	21.9300	21.9300	21.9000	21.9000	+15.263%	2	51	-99.954%
2025-08-21	19.0000	19.0000	19.0000	19.0000	-30.147%	1	51	-99.947%
2025-08-14	27.2000	27.2000	27.2000	27.2000	-6.690%	1	51	-99.963%
2025-08-13	29.1500	29.1500	29.1500	29.1500	-15.385%	2	50	-99.966%
2025-08-11	39.2300	39.2300	34.4500	34.4500	+9.678%	3	50	-99.971%
2025-08-06	31.4100	31.4100	31.4100	31.4100	-2.755%	1	47	-99.968%
2025-08-04	32.3000	32.3000	32.3000	32.3000	+9.752%	1	47	-99.969%
2025-08-01	28.1000	30.0500	28.1000	29.4300	-15.914%	37	47	-99.966%
2025-07-30	35.0000	35.0000	35.0000	35.0000	+1.863%	3	44	-99.971%
2025-07-29	35.0400	35.0800	34.2100	34.3600	-27.203%	52	44	-99.971%
2025-07-18	47.2000	47.2000	47.2000	47.2000	-13.124%	2	18	-99.979%
2025-07-17	54.3300	54.3300	54.3300	54.3300	-2.249%	2	17	-99.982%
2025-07-15	55.5800	55.5800	55.5800	55.5800	-7.367%	1	15	-99.982%
2025-07-14	60.0000	60.0000	60.0000	60.0000	+11.421%	15	15	-99.983%
2025-07-11	53.8500	53.8500	53.8500	53.8500	0.000%	1	1	-99.981%