Dark

MSTR20260918C95
MSTR Sep 18 2026 95.00 Call (MSTR260918C00095000)
option OPRA

EOD

Aug 20, 2026

18.98+38.743%(+5.30)275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.0000	21.2500	17.3500	18.9800	+38.743%	275	2,057	0.000%
2026-08-19	7.3700	16.0000	7.3700	13.6800	+112.093%	487	2,070	+38.743%
2026-08-18	8.1500	9.1000	6.4500	6.4500	-31.237%	836	2,161	+194.264%
2026-08-17	6.8000	9.8000	6.8000	9.3800	+37.335%	261	1,900	+102.345%
2026-08-14	7.5700	7.9000	6.2000	6.8300	-28.482%	421	1,907	+177.892%
2026-08-13	9.6500	10.6500	7.8500	9.5500	+17.466%	248	1,765	+98.743%
2026-08-12	9.8400	9.8400	8.1300	8.1300	-12.298%	441	1,767	+133.456%
2026-08-11	10.3000	11.0200	8.8000	9.2700	-12.547%	114	1,836	+104.746%
2026-08-10	12.1000	12.5000	9.9500	10.6000	-14.516%	98	1,832	+79.057%
2026-08-07	13.1000	16.0000	10.4500	12.4000	+22.772%	749	1,787	+53.065%
2026-08-06	10.7800	11.7500	9.9000	10.1000	-16.529%	113	1,653	+87.921%
2026-08-05	11.9500	12.4900	10.6000	12.1000	+3.863%	99	1,597	+56.860%
2026-08-04	9.6300	11.7500	9.6300	11.6500	+12.452%	335	1,548	+62.918%
2026-08-03	8.9000	11.1000	8.9000	10.3600	+0.583%	80	1,287	+83.205%
2026-07-31	10.2000	10.9900	8.3500	10.3000	-20.769%	188	1,277	+84.272%
2026-07-30	12.5000	13.0000	11.9400	13.0000	+19.595%	155	1,197	+46.000%
2026-07-29	12.5100	12.5100	10.8000	10.8700	-10.535%	71	1,054	+74.609%
2026-07-28	12.3900	13.5000	11.0000	12.1500	-14.856%	54	1,074	+56.214%
2026-07-27	11.8500	14.2700	11.8500	14.2700	+35.905%	118	1,063	+33.006%
2026-07-24	10.4200	11.2200	9.7500	10.5000	-14.842%	42	1,042	+80.762%
2026-07-23	14.0000	14.0000	11.5800	12.3300	-22.793%	86	1,022	+53.933%
2026-07-22	16.4500	16.4500	14.8900	15.9700	-8.743%	22	1,013	+18.848%
2026-07-21	17.0600	18.8000	16.6200	17.5000	+19.454%	14	1,003	+8.457%
2026-07-20	14.0500	16.7500	13.5400	14.6500	+5.018%	114	1,010	+29.556%
2026-07-17	11.9100	13.9500	11.6000	13.9500	+1.014%	144	1,047	+36.057%
2026-07-16	14.3500	14.3500	13.4000	13.8100	-10.903%	21	930	+37.437%
2026-07-15	18.3000	18.6000	15.5000	15.5000	-5.488%	50	928	+22.452%
2026-07-14	14.3600	16.4000	13.8500	16.4000	+25.478%	32	942	+15.732%
2026-07-13	12.7500	13.0700	12.2000	13.0700	-9.862%	17	947	+45.218%
2026-07-10	16.5000	18.1500	14.1000	14.5000	-7.348%	93	947	+30.897%
2026-07-09	15.4100	16.4100	15.0000	15.6500	+1.623%	99	939	+21.278%
2026-07-08	16.2500	16.2500	14.5000	15.4000	-13.966%	292	892	+23.247%
2026-07-07	20.1800	21.0000	17.6500	17.9000	-13.527%	38	798	+6.034%
2026-07-06	17.7500	20.9500	17.3500	20.7000	+2.628%	25	798	-8.309%
2026-07-02	19.6000	22.5000	18.8500	20.1700	+26.063%	52	835	-5.900%
2026-07-01	15.0000	18.6000	15.0000	16.0000	+33.333%	111	835	+18.625%
2026-06-30	10.9000	12.1500	10.9000	12.0000	-21.311%	84	834	+58.167%
2026-06-29	12.5800	16.0000	10.9500	15.2500	+38.009%	1,228	853	+24.459%
2026-06-26	11.4300	12.5500	11.0500	11.0500	-13.672%	602	902	+71.765%
2026-06-25	15.6900	15.7500	12.8000	12.8000	-24.036%	186	349	+48.281%
2026-06-24	18.8000	19.2500	16.0600	16.8500	-20.780%	214	262	+12.641%
2026-06-23	21.3500	21.3500	21.2700	21.2700	-30.354%	2	131	-10.766%
2026-06-22	30.5400	30.5400	30.5400	30.5400	+11.055%	1	130	-37.852%
2026-06-18	28.1000	28.1000	27.5000	27.5000	-36.563%	2	131	-30.982%
2026-06-15	43.3500	43.3500	43.3500	43.3500	+27.876%	7	131	-56.217%
2026-06-11	33.9000	33.9000	33.9000	33.9000	-2.023%	1	138	-44.012%
2026-06-10	34.6000	34.6000	34.6000	34.6000	-21.435%	7	137	-45.145%
2026-06-04	43.2000	44.0400	43.2000	44.0400	-18.745%	2	130	-56.903%
2026-04-14	54.3500	54.3500	54.2000	54.2000	+17.443%	50	130	-64.982%
2026-04-13	45.8500	46.1500	45.8500	46.1500	+2.899%	3	105	-58.873%
2026-04-10	46.0300	46.0300	44.8500	44.8500	-0.554%	4	105	-57.681%
2026-03-27	45.1000	45.1000	45.1000	45.1000	-13.102%	1	105	-57.916%
2026-03-26	51.9000	51.9000	51.9000	51.9000	-9.186%	1	104	-63.430%
2026-03-25	58.0000	58.9100	57.1500	57.1500	+5.931%	5	103	-66.789%
2026-03-20	54.4500	54.4500	53.9500	53.9500	+3.155%	29	103	-64.819%
2026-03-19	53.6500	54.3000	52.3000	52.3000	-11.205%	56	75	-63.709%
2026-03-18	58.6000	58.9000	58.3500	58.9000	-10.145%	12	59	-67.776%
2026-03-17	65.7000	65.7000	65.5500	65.5500	+3.391%	10	54	-71.045%
2026-03-16	63.1000	63.4000	63.1000	63.4000	+10.453%	18	54	-70.063%
2026-03-09	57.1500	57.4000	57.1500	57.4000	-13.228%	2	54	-66.934%
2026-03-04	66.1500	66.1500	66.1500	66.1500	+31.016%	1	59	-71.308%
2026-02-27	50.4900	50.5000	50.4800	50.4900	-11.654%	12	59	-62.408%
2026-02-25	57.1500	57.1500	57.1500	57.1500	+25.055%	1	53	-66.789%
2026-02-24	45.3800	45.7500	45.3800	45.7000	-3.891%	14	53	-58.468%
2026-02-23	47.6000	47.6000	47.5500	47.5500	-10.283%	2	51	-60.084%
2026-02-20	53.0000	53.0000	52.9400	53.0000	+13.127%	19	51	-64.189%
2026-02-19	47.1500	47.1500	46.8500	46.8500	-1.576%	2	43	-59.488%
2026-02-18	49.2000	49.2000	47.6000	47.6000	+0.358%	46	43	-60.126%
2026-02-12	47.3700	47.4300	47.3700	47.4300	-14.617%	4	38	-59.983%
2026-02-10	59.1000	59.4500	55.5500	55.5500	-6.717%	18	38	-65.833%
2026-02-09	59.5500	59.5500	59.5500	59.5500	+7.549%	8	32	-68.128%
2026-02-06	55.3700	55.3700	55.3700	55.3700	+45.711%	1	32	-65.722%
2026-02-05	41.5000	41.5000	38.0000	38.0000	-25.446%	4	32	-50.053%
2026-02-04	50.9700	50.9700	50.9700	50.9700	-1.981%	1	31	-62.762%
2026-02-03	52.0000	52.0000	52.0000	52.0000	-19.753%	1	30	-63.500%
2026-01-30	64.8000	64.8000	64.8000	64.8000	+8.180%	1	29	-70.710%
2026-01-29	62.5000	62.5000	59.9000	59.9000	-24.654%	2	29	-68.314%
2026-01-07	79.5000	79.5000	79.5000	79.5000	+5.284%	1	30	-76.126%
2026-01-06	75.5100	75.5100	75.5100	75.5100	-0.970%	1	29	-74.864%
2025-12-26	76.2500	76.2500	76.2500	76.2500	-22.628%	1	29	-75.108%
2025-12-05	98.5500	98.5500	98.5500	98.5500	-4.274%	4	28	-80.741%
2025-12-03	102.7500	102.9500	102.7500	102.9500	+1.080%	10	24	-81.564%
2025-12-02	101.8500	101.8500	101.8500	101.8500	+25.508%	6	14	-81.365%
2025-12-01	86.0000	86.0000	81.1500	81.1500	0.000%	8	8	-76.611%