Dark

MSTR20260918C90
MSTR Sep 18 2026 90.00 Call (MSTR260918C00090000)
option OPRA

EOD

Aug 20, 2026

24.40+39.508%(+6.91)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.0000	25.0000	22.3500	24.4000	+39.508%	130	1,370	0.000%
2026-08-19	10.5000	19.4000	10.5000	17.4900	+90.109%	93	1,445	+39.508%
2026-08-18	11.3000	11.5000	8.9400	9.2000	-25.806%	68	1,435	+165.217%
2026-08-17	9.2100	12.5500	9.2100	12.4000	+34.054%	228	1,437	+96.774%
2026-08-14	9.9400	10.5500	8.5000	9.2500	-24.490%	345	1,511	+163.784%
2026-08-13	10.6700	13.5000	10.5900	12.2500	+14.486%	163	1,478	+99.184%
2026-08-12	12.5000	13.0000	10.7000	10.7000	-10.460%	444	1,465	+128.037%
2026-08-11	13.2000	14.3000	11.4000	11.9500	-4.400%	86	1,655	+104.184%
2026-08-10	14.0000	15.7000	12.5000	12.5000	-14.089%	37	1,614	+95.200%
2026-08-07	16.4300	19.0000	13.9300	14.5500	+16.400%	47	1,596	+67.698%
2026-08-06	13.9500	14.3800	12.5000	12.5000	-14.966%	8	1,605	+95.200%
2026-08-05	14.6500	15.0000	14.0800	14.7000	+6.676%	13	1,608	+65.986%
2026-08-04	12.3300	13.8000	12.0000	13.7800	+5.271%	28	1,612	+77.068%
2026-08-03	11.1500	13.6500	11.1000	13.0900	+4.720%	33	1,606	+86.402%
2026-07-31	13.0400	13.1600	10.3000	12.5000	-19.614%	152	1,611	+95.200%
2026-07-30	15.4000	15.5500	14.5500	15.5500	-9.329%	26	1,582	+56.913%
2026-07-29	15.5500	17.1500	15.5500	17.1500	+8.202%	5	1,582	+42.274%
2026-07-28	14.5100	15.8500	14.5100	15.8500	-6.213%	3	1,583	+53.943%
2026-07-27	16.1000	17.2500	15.9200	16.9000	+29.502%	25	1,584	+44.379%
2026-07-24	12.3500	13.5500	12.0000	13.0500	-10.186%	36	1,604	+86.973%
2026-07-23	15.5500	15.5500	13.5800	14.5300	-22.630%	22	1,617	+67.928%
2026-07-22	17.5000	18.7800	17.5000	18.7800	-3.345%	8	1,612	+29.925%
2026-07-21	19.7600	21.4000	19.4300	19.4300	-0.359%	17	1,607	+25.579%
2026-07-20	17.1000	19.5000	15.8500	19.5000	+24.362%	25	1,607	+25.128%
2026-07-17	14.5000	16.4100	14.5000	15.6800	-4.098%	23	1,621	+55.612%
2026-07-16	16.9800	16.9800	15.8000	16.3500	-15.153%	17	1,624	+49.235%
2026-07-15	20.0000	21.1900	17.9000	19.2700	+1.958%	35	1,620	+26.622%
2026-07-14	16.6000	19.0000	16.6000	18.9000	+23.934%	24	1,613	+29.101%
2026-07-13	15.0000	15.3800	14.4300	15.2500	-9.442%	26	1,624	+60.000%
2026-07-10	20.2700	20.2800	16.2400	16.8400	-2.995%	25	1,609	+44.893%
2026-07-09	16.9500	18.7200	16.9000	17.3600	+1.520%	16	1,608	+40.553%
2026-07-08	16.9000	17.9700	16.7500	17.1000	-27.542%	27	1,606	+42.690%
2026-07-07	23.1500	23.6000	20.5200	23.6000	-3.595%	10	1,601	+3.390%
2026-07-06	19.0300	24.4800	19.0300	24.4800	+7.652%	35	1,601	-0.327%
2026-07-02	21.9000	24.0000	21.1000	22.7400	+18.376%	160	1,548	+7.300%
2026-07-01	15.7000	21.3500	15.7000	19.2100	+30.237%	2,109	1,548	+27.017%
2026-06-30	13.1900	14.8100	12.9000	14.7500	-12.928%	105	2,668	+65.424%
2026-06-29	14.1600	18.4500	12.4000	16.9400	+34.980%	1,300	2,640	+44.038%
2026-06-26	12.9000	15.9500	12.5500	12.5500	-14.159%	363	2,232	+94.422%
2026-06-25	16.8000	17.3500	14.6200	14.6200	-22.931%	137	2,075	+66.895%
2026-06-24	21.0000	21.0000	18.0700	18.9700	-22.635%	2,047	2,043	+28.624%
2026-06-23	24.2000	24.5200	24.2000	24.5200	-9.185%	9	217	-0.489%
2026-06-22	34.3500	35.8200	27.0000	27.0000	-7.534%	27	212	-9.630%
2026-06-18	30.0700	30.0700	29.2000	29.2000	-34.086%	17	174	-16.438%
2026-06-12	44.1200	44.3000	44.1200	44.3000	+18.449%	10	174	-44.921%
2026-06-11	37.4000	37.4000	37.4000	37.4000	-18.287%	1	174	-34.759%
2026-06-08	45.7700	45.7700	45.7700	45.7700	+23.770%	10	174	-46.690%
2026-06-05	38.7500	39.9000	36.9800	36.9800	-47.171%	10	174	-34.018%
2026-05-27	70.0000	70.0000	70.0000	70.0000	-29.435%	1	167	-65.143%
2026-05-11	99.2000	99.2000	99.2000	99.2000	+7.301%	1	168	-75.403%
2026-05-07	92.4500	92.4500	92.4500	92.4500	+104.671%	1	168	-73.607%
2026-04-01	45.1700	45.1700	45.1700	45.1700	-2.208%	1	168	-45.982%
2026-03-31	43.1500	46.1900	43.1000	46.1900	-4.763%	11	169	-47.175%
2026-03-30	48.5000	48.5000	48.5000	48.5000	-1.403%	1	163	-49.691%
2026-03-27	48.2700	49.2600	47.1500	49.1900	-14.228%	4	164	-50.396%
2026-03-20	57.3500	57.3500	57.3500	57.3500	-0.087%	17	164	-57.454%
2026-03-19	59.2000	59.2000	57.4000	57.4000	-17.351%	45	147	-57.491%
2026-03-17	68.9000	69.6500	68.9000	69.4500	+5.467%	16	102	-64.867%
2026-03-16	65.3000	66.1000	65.3000	65.8500	+9.933%	18	87	-62.946%
2026-03-11	59.5500	59.9000	59.5500	59.9000	-4.769%	40	79	-59.265%
2026-03-10	62.9000	62.9000	62.9000	62.9000	+2.694%	1	75	-61.208%
2026-03-09	60.8500	61.2500	60.8500	61.2500	+8.638%	2	76	-60.163%
2026-03-06	58.6000	58.6000	56.3800	56.3800	-18.878%	2	81	-56.722%
2026-03-04	69.2900	69.5000	69.2900	69.5000	+14.781%	2	80	-64.892%
2026-03-02	60.5500	60.5500	60.5500	60.5500	+11.613%	2	79	-59.703%
2026-02-26	54.3500	54.3500	54.2500	54.2500	-1.184%	2	79	-55.023%
2026-02-19	52.0500	54.9000	51.9500	54.9000	+6.087%	107	78	-55.556%
2026-02-18	51.9000	51.9000	51.7000	51.7500	+1.471%	32	25	-52.850%
2026-02-11	51.0000	51.0000	51.0000	51.0000	-10.259%	1	10	-52.157%
2026-02-09	56.8300	56.8300	56.8300	56.8300	-4.214%	11	11	-57.065%
2026-02-06	54.0000	59.3300	54.0000	59.3300	+14.096%	13	22	-58.874%
2026-02-04	52.0000	52.0000	52.0000	52.0000	-21.450%	1	14	-53.077%
2026-02-02	66.2000	66.2000	66.2000	66.2000	+3.843%	1	14	-63.142%
2026-01-29	65.4700	65.4800	63.7500	63.7500	-25.360%	14	13	-61.725%
2026-01-23	85.4100	85.4100	85.4100	85.4100	-21.281%	1	5	-71.432%
2025-12-02	108.5000	108.5000	108.5000	108.5000	+30.566%	2	4	-77.512%
2025-12-01	83.0900	83.1000	83.0900	83.1000	-22.162%	4	5	-70.638%
2025-11-28	106.7600	106.7600	106.7600	106.7600	+3.560%	1	5	-77.145%
2025-11-26	103.0900	103.0900	103.0900	103.0900	0.000%	4	0	-76.331%