Dark

MSTR20260918C110
MSTR Sep 18 2026 110.00 Call (MSTR260918C00110000)
option OPRA

EOD

Jul 1, 2026

11.05+43.506%(+3.35)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.0000	12.9000	10.0000	11.0500	+43.506%	62	442	0.000%
2026-06-30	7.0000	8.1500	7.0000	7.7000	-23.762%	58	417	+43.506%
2026-06-29	7.7400	10.6600	6.5500	10.1000	+37.790%	266	400	+9.406%
2026-06-26	7.4600	8.5600	6.9700	7.3300	-10.610%	71	348	+50.750%
2026-06-25	12.0000	12.0000	8.0000	8.2000	-25.455%	133	341	+34.756%
2026-06-24	13.5700	13.8500	10.7000	11.0000	-23.875%	240	357	+0.455%
2026-06-23	16.0200	16.4300	14.3200	14.4500	-17.429%	43	225	-23.529%
2026-06-22	22.5000	23.2700	16.4500	17.5000	-13.366%	76	205	-36.857%
2026-06-18	21.3000	21.3000	18.2500	20.2000	-13.305%	110	162	-45.297%
2026-06-17	25.3000	25.3000	23.3000	23.3000	-26.845%	4	162	-52.575%
2026-06-16	31.8500	31.8500	31.8500	31.8500	-10.282%	6	162	-65.306%
2026-06-15	33.8600	35.5000	33.0000	35.5000	+42.399%	6	162	-68.873%
2026-06-11	24.4000	24.9300	21.2500	24.9300	+8.391%	8	164	-55.676%
2026-06-10	23.0000	23.0000	23.0000	23.0000	-1.709%	1	163	-51.957%
2026-06-09	23.6700	24.7000	23.4000	23.4000	-24.735%	9	162	-52.778%
2026-06-08	30.0000	31.1700	30.0000	31.0900	+19.028%	12	154	-64.458%
2026-06-05	29.0200	29.0200	25.9800	26.1200	-23.176%	23	153	-57.695%
2026-06-04	32.0000	34.0000	31.3500	34.0000	-30.256%	10	144	-67.500%
2026-06-01	48.7500	48.7500	48.7500	48.7500	+5.201%	1	144	-77.333%
2026-05-28	46.3400	46.3400	46.3400	46.3400	-19.268%	1	145	-76.155%
2026-05-22	57.4000	57.4000	57.4000	57.4000	-4.333%	1	145	-80.749%
2026-05-21	61.3500	61.3500	60.0000	60.0000	-7.763%	2	146	-81.583%
2026-05-20	65.0500	65.0500	65.0500	65.0500	+3.336%	1	146	-83.013%
2026-05-19	62.9500	62.9500	62.9500	62.9500	-22.770%	1	145	-82.446%
2026-05-08	81.5100	81.5100	81.5100	81.5100	-3.045%	1	145	-86.443%
2026-05-05	84.0700	84.0700	84.0700	84.0700	+6.418%	1	145	-86.856%
2026-05-04	79.0000	79.0000	79.0000	79.0000	+9.722%	5	146	-86.013%
2026-05-01	70.5000	72.0000	70.5000	72.0000	+15.016%	3	148	-84.653%
2026-04-28	62.4500	62.6000	62.4500	62.6000	-8.225%	2	148	-82.348%
2026-04-27	68.2100	68.2100	68.2100	68.2100	-12.551%	6	148	-83.800%
2026-04-22	76.0000	80.0000	76.0000	78.0000	+16.331%	8	148	-85.833%
2026-04-21	68.4000	68.4000	67.0500	67.0500	+3.472%	7	146	-83.520%
2026-04-20	64.8000	64.8000	64.8000	64.8000	-2.483%	2	141	-82.948%
2026-04-17	66.3500	66.4500	66.3500	66.4500	+56.685%	2	141	-83.371%
2026-04-14	42.4100	42.4100	42.4100	42.4100	+19.904%	5	141	-73.945%
2026-04-10	35.3700	35.3700	35.3700	35.3700	+4.183%	2	146	-68.759%
2026-04-06	33.4000	34.0000	33.4000	33.9500	+10.263%	24	145	-67.452%
2026-04-02	29.3600	30.7900	29.3600	30.7900	-11.903%	8	134	-64.112%
2026-04-01	34.9500	34.9500	34.9500	34.9500	-4.089%	1	134	-68.383%
2026-03-30	35.9500	36.4400	35.9500	36.4400	+0.886%	2	134	-69.676%
2026-03-27	36.7200	36.7200	35.9200	36.1200	-13.110%	7	135	-69.408%
2026-03-26	44.6500	44.6500	41.5000	41.5700	-8.878%	3	134	-73.418%
2026-03-25	46.3700	46.3700	45.6200	45.6200	+4.394%	2	133	-75.778%
2026-03-24	43.7000	43.7000	43.7000	43.7000	+0.645%	1	133	-74.714%
2026-03-20	43.4200	43.4200	43.4200	43.4200	-2.449%	1	133	-74.551%
2026-03-19	44.5100	44.5100	44.5100	44.5100	-12.554%	1	133	-75.174%
2026-03-13	50.2000	51.6600	50.2000	50.9000	+5.492%	103	133	-78.291%
2026-03-10	47.9500	48.2500	47.0000	48.2500	+2.660%	13	197	-77.098%
2026-03-09	47.0000	47.0000	47.0000	47.0000	+7.724%	1	195	-76.489%
2026-03-06	45.0300	45.0300	43.6300	43.6300	-10.959%	2	195	-74.673%
2026-03-02	46.5500	49.5000	46.5500	49.0000	+15.593%	41	195	-77.449%
2026-02-27	42.3900	42.3900	42.3900	42.3900	-0.353%	1	189	-73.933%
2026-02-26	45.7500	45.7500	42.5400	42.5400	+8.299%	3	188	-74.024%
2026-02-24	35.0000	39.2800	35.0000	39.2800	+2.052%	6	187	-71.869%
2026-02-23	39.3500	39.8500	38.4900	38.4900	-12.622%	21	182	-71.291%
2026-02-20	46.1400	46.1400	44.0500	44.0500	+9.170%	45	185	-74.915%
2026-02-18	40.3500	40.3500	40.3500	40.3500	-8.814%	1	181	-72.615%
2026-02-17	44.2500	44.2500	44.2500	44.2500	-5.851%	5	180	-75.028%
2026-02-13	47.0000	47.0000	47.0000	47.0000	+19.168%	1	175	-76.489%
2026-02-12	40.5000	40.5000	39.4400	39.4400	-19.968%	7	175	-71.983%
2026-02-09	49.2800	49.2800	49.2800	49.2800	+1.191%	1	171	-77.577%
2026-02-06	40.6500	48.7000	40.6500	48.7000	+54.603%	136	171	-77.310%
2026-02-05	37.6800	37.6800	31.5000	31.5000	-39.177%	97	101	-64.921%
2026-02-02	50.2900	51.7900	50.2900	51.7900	-9.569%	11	14	-78.664%
2026-01-30	57.2700	57.2700	57.2700	57.2700	+8.057%	1	16	-80.705%
2026-01-29	53.0000	53.0000	53.0000	53.0000	-33.064%	1	15	-79.151%
2026-01-15	79.8000	79.8000	79.1800	79.1800	+7.421%	5	16	-86.044%
2026-01-13	73.7100	73.7100	73.7100	73.7100	+6.671%	6	16	-85.009%
2026-01-12	68.1500	69.1000	68.1500	69.1000	+5.625%	3	14	-84.009%
2026-01-09	65.4200	65.4200	65.4200	65.4200	-10.137%	4	14	-83.109%
2026-01-07	72.8000	72.8000	72.8000	72.8000	+12.485%	1	12	-84.821%
2026-01-06	64.7200	64.7200	64.7200	64.7200	-4.824%	2	12	-82.926%
2025-12-23	68.0000	68.0000	68.0000	68.0000	-7.546%	1	10	-83.750%
2025-12-01	72.4500	73.5500	72.4500	73.5500	-16.354%	2	9	-84.976%
2025-11-24	87.9300	87.9300	87.9300	87.9300	-21.386%	1	7	-87.433%
2025-11-14	112.7500	112.7500	111.8500	111.8500	-5.131%	5	7	-90.121%
2025-11-13	117.9000	117.9000	117.9000	117.9000	-32.935%	1	2	-90.628%
2025-10-31	175.8000	175.8000	175.8000	175.8000	-42.648%	1	2	-93.714%
2025-07-31	306.5300	306.5300	306.5300	306.5300	0.000%	1	1	-96.395%