Dark

MSTR20260918C100
MSTR Sep 18 2026 100.00 Call (MSTR260918C00100000)
option OPRA

EOD

Jul 1, 2026

14.18+28.909%(+3.18)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.9500	16.5500	9.9500	14.1800	+28.909%	178	1,410	0.000%
2026-06-30	10.0000	11.2500	9.5000	11.0000	-17.603%	441	1,432	+28.909%
2026-06-29	10.7500	14.2000	8.9500	13.3500	+38.342%	472	1,346	+6.217%
2026-06-26	10.0000	11.6000	9.3500	9.6500	-11.711%	648	1,290	+46.943%
2026-06-25	13.4700	13.6900	10.9300	10.9300	-24.621%	556	1,009	+29.735%
2026-06-24	17.5000	17.5000	13.7500	14.5000	-22.790%	326	843	-2.207%
2026-06-23	20.1000	21.0000	18.6200	18.7800	-12.854%	18	662	-24.494%
2026-06-22	27.8000	27.8000	21.5500	21.5500	-9.492%	89	657	-34.200%
2026-06-18	25.5000	26.2100	23.1000	23.8100	-14.964%	126	597	-40.445%
2026-06-17	30.0000	30.0000	28.0000	28.0000	-17.037%	11	597	-49.357%
2026-06-16	34.2100	34.2100	33.7500	33.7500	-15.898%	4	597	-57.985%
2026-06-15	42.8000	42.8000	40.1300	40.1300	+20.873%	6	595	-64.665%
2026-06-12	30.1200	33.9700	30.1200	33.2000	+22.963%	169	600	-57.289%
2026-06-11	28.0000	28.0000	27.0000	27.0000	-13.295%	3	635	-47.481%
2026-06-10	32.1700	32.1700	31.1400	31.1400	+3.524%	3	632	-54.464%
2026-06-09	33.8900	33.8900	28.5000	30.0800	-22.012%	36	634	-52.859%
2026-06-08	36.5300	38.7500	36.5000	38.5700	+18.860%	18	630	-63.236%
2026-06-05	35.4400	35.4400	30.7900	32.4500	-15.052%	527	629	-56.302%
2026-06-04	40.0000	40.0000	38.2000	38.2000	-3.291%	6	215	-62.880%
2026-06-03	43.4500	43.4500	39.5000	39.5000	-11.296%	3	211	-64.101%
2026-06-02	48.5000	48.5000	44.5300	44.5300	-33.843%	24	212	-68.156%
2026-05-26	67.3100	67.3100	67.3100	67.3100	-6.384%	1	201	-78.933%
2026-05-20	71.9000	71.9000	71.9000	71.9000	-1.128%	1	201	-80.278%
2026-05-18	72.7200	72.7200	72.7200	72.7200	-23.597%	1	201	-80.501%
2026-05-14	95.1800	95.1800	95.1800	95.1800	-4.820%	6	201	-85.102%
2026-05-11	90.3000	100.0000	90.3000	100.0000	+16.212%	2	195	-85.820%
2026-05-08	86.0500	86.0500	86.0500	86.0500	-6.467%	3	195	-83.521%
2026-05-05	92.7500	92.9000	92.0000	92.0000	+27.601%	7	192	-84.587%
2026-04-30	72.1000	72.1000	72.1000	72.1000	+8.503%	100	199	-80.333%
2026-04-29	66.9000	66.9000	66.4500	66.4500	-16.415%	2	280	-78.661%
2026-04-23	82.0500	82.0500	79.5000	79.5000	-7.007%	4	280	-82.164%
2026-04-22	87.4500	87.4500	83.6100	85.4900	+15.216%	13	279	-83.413%
2026-04-21	76.3500	76.3500	74.2000	74.2000	-3.297%	2	273	-80.889%
2026-04-20	76.7300	76.7300	76.7300	76.7300	+3.465%	1	271	-81.520%
2026-04-17	64.4100	78.6700	64.4100	74.1600	+41.338%	41	271	-80.879%
2026-04-16	51.9000	52.5500	51.0200	52.4700	-1.465%	40	257	-72.975%
2026-04-15	48.7500	53.2500	48.7500	53.2500	+11.448%	2	265	-73.371%
2026-04-14	50.0000	53.2500	47.7800	47.7800	+12.822%	33	266	-70.322%
2026-04-10	42.2000	42.3500	42.2000	42.3500	-2.126%	2	234	-66.517%
2026-04-09	41.7000	43.8900	41.7000	43.2700	+2.779%	42	234	-67.229%
2026-04-08	42.7300	42.7300	41.9500	42.1000	+0.621%	50	201	-66.318%
2026-04-06	39.2000	41.8400	39.1000	41.8400	+12.473%	35	231	-66.109%
2026-04-02	37.2000	37.2000	37.2000	37.2000	-2.541%	3	218	-61.882%
2026-03-31	38.6000	38.6000	36.3300	38.1700	-4.336%	9	218	-62.850%
2026-03-30	43.9500	43.9500	39.9000	39.9000	-6.118%	64	216	-64.461%
2026-03-27	44.1700	44.1700	41.3000	42.5000	-18.955%	66	199	-66.635%
2026-03-25	55.8000	55.8000	52.4400	52.4400	+0.653%	4	137	-72.960%
2026-03-23	52.1000	52.1000	52.1000	52.1000	+2.640%	13	134	-72.783%
2026-03-19	50.7600	50.7600	50.7600	50.7600	-8.705%	4	144	-72.065%
2026-03-18	55.6500	55.6500	55.6000	55.6000	-10.178%	10	146	-74.496%
2026-03-17	63.0000	63.0000	61.9000	61.9000	+5.093%	6	141	-77.092%
2026-03-16	58.7000	58.9000	58.7000	58.9000	+6.318%	22	138	-75.925%
2026-03-13	55.4000	55.4000	55.4000	55.4000	+6.538%	1	139	-74.404%
2026-03-12	51.0000	52.0000	51.0000	52.0000	-16.667%	2	140	-72.731%
2026-03-04	62.4000	62.4000	62.4000	62.4000	+14.223%	1	140	-77.276%
2026-03-02	49.1100	54.6300	49.1100	54.6300	+15.619%	42	140	-74.044%
2026-02-27	47.2500	47.2500	47.2500	47.2500	-12.532%	2	106	-69.989%
2026-02-25	52.9000	54.0200	52.9000	54.0200	+21.175%	6	110	-73.750%
2026-02-23	44.9200	44.9200	44.5700	44.5800	-9.976%	57	110	-68.192%
2026-02-20	49.5200	49.5200	49.5200	49.5200	+12.418%	1	105	-71.365%
2026-02-19	44.3500	44.3500	44.0500	44.0500	-1.564%	40	104	-67.809%
2026-02-12	44.7800	44.7800	44.6400	44.7500	-5.511%	12	105	-68.313%
2026-02-11	48.3000	48.3000	47.3600	47.3600	-16.251%	8	100	-70.059%
2026-02-10	56.5500	56.5500	56.5500	56.5500	+2.818%	10	96	-74.925%
2026-02-09	50.5400	56.5000	50.5400	55.0000	+3.774%	59	96	-74.218%
2026-02-06	45.0000	53.0800	45.0000	53.0000	+40.509%	6	70	-73.245%
2026-02-05	42.8800	42.8800	37.7100	37.7200	-15.653%	16	72	-62.407%
2026-02-04	48.7500	48.7500	44.7200	44.7200	-5.654%	2	61	-68.292%
2026-02-03	49.1200	49.1200	47.4000	47.4000	-17.306%	11	62	-70.084%
2026-02-02	59.0000	59.0000	57.0000	57.3200	-10.438%	4	64	-75.262%
2026-01-30	58.6600	64.0000	58.6600	64.0000	+10.345%	7	64	-77.844%
2026-01-29	58.7100	58.7100	58.0000	58.0000	-22.924%	2	59	-75.552%
2026-01-22	75.2500	75.2500	75.2500	75.2500	-0.660%	2	59	-81.156%
2026-01-20	77.0000	77.0000	75.7500	75.7500	+4.339%	4	57	-81.281%
2026-01-09	72.6000	72.6000	72.6000	72.6000	-11.893%	1	53	-80.468%
2026-01-08	82.4000	82.4000	82.4000	82.4000	+3.713%	1	52	-82.791%
2026-01-07	78.5800	79.4500	78.5800	79.4500	+9.586%	4	53	-82.152%
2026-01-06	72.5000	72.5000	72.5000	72.5000	-9.511%	3	53	-80.441%
2026-01-05	79.2500	80.1200	79.2500	80.1200	+8.992%	3	47	-82.302%
2025-12-29	73.5200	73.5200	73.5100	73.5100	-0.068%	4	47	-80.710%
2025-12-24	73.5600	73.5600	73.5600	73.5600	-32.090%	1	52	-80.723%
2025-12-09	108.3200	108.3200	108.3200	108.3200	+3.904%	1	52	-86.909%
2025-12-04	104.2500	104.2500	104.2500	104.2500	+3.167%	4	52	-86.398%
2025-12-03	100.4000	101.0500	100.4000	101.0500	+2.071%	19	48	-85.967%
2025-12-02	98.0000	99.0000	98.0000	99.0000	+14.491%	9	29	-85.677%
2025-11-24	86.7700	86.7700	86.3500	86.4700	-56.567%	10	20	-83.601%
2025-10-22	207.5500	207.5500	199.0900	199.0900	-5.060%	9	14	-92.878%
2025-10-15	209.7000	209.7000	209.7000	209.7000	-7.015%	5	19	-93.238%
2025-10-10	225.5200	225.5200	225.5200	225.5200	-16.905%	5	14	-93.712%
2025-10-06	271.4000	271.4000	271.4000	271.4000	+10.753%	5	15	-94.775%
2025-09-22	245.0500	245.0500	245.0500	245.0500	-2.297%	1	10	-94.213%
2025-09-19	249.7700	250.8100	249.7600	250.8100	-3.162%	5	10	-94.346%
2025-09-18	259.0000	259.0000	259.0000	259.0000	-10.834%	1	5	-94.525%
2025-08-06	290.4700	290.4700	290.4700	290.4700	0.000%	5	5	-95.118%