Dark

MSTR20260918C120
MSTR Sep 18 2026 120.00 Call (MSTR260918C00120000)
option OPRA

EOD

Jul 1, 2026

8.30+34.959%(+2.15)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.5100	9.6500	6.3000	8.3000	+34.959%	170	1,552	0.000%
2026-06-30	5.5500	6.1500	5.2000	6.1500	-16.892%	97	1,466	+34.959%
2026-06-29	6.2500	7.9500	5.0000	7.4000	+47.705%	262	1,427	+12.162%
2026-06-26	5.7000	6.3000	5.0100	5.0100	-19.194%	161	1,298	+65.669%
2026-06-25	8.3300	8.3300	6.2000	6.2000	-27.655%	233	1,231	+33.871%
2026-06-24	10.0100	10.0100	7.9400	8.5700	-22.932%	274	1,147	-3.151%
2026-06-23	12.0000	12.6500	10.9500	11.1200	-12.441%	748	1,115	-25.360%
2026-06-22	17.9500	18.2600	12.7000	12.7000	-19.620%	54	427	-34.646%
2026-06-18	18.2000	18.2000	14.0200	15.8000	-11.336%	130	382	-47.468%
2026-06-17	20.9200	21.7500	17.8200	17.8200	-18.069%	20	382	-53.423%
2026-06-16	22.4500	23.2000	21.7500	21.7500	-22.460%	5	382	-61.839%
2026-06-15	29.0000	30.0000	27.0000	28.0500	+24.944%	21	377	-70.410%
2026-06-12	19.1000	25.5100	18.9800	22.4500	+7.933%	102	373	-63.029%
2026-06-11	18.6000	20.8000	17.5000	20.8000	+12.737%	111	399	-60.096%
2026-06-10	19.7500	21.7000	18.4500	18.4500	-5.627%	34	338	-55.014%
2026-06-09	22.6500	23.8500	18.5000	19.5500	-24.517%	75	338	-57.545%
2026-06-08	26.0000	26.7000	25.1000	25.9000	+11.879%	38	278	-67.954%
2026-06-05	24.2000	24.2000	19.8000	23.1500	-15.356%	243	279	-64.147%
2026-06-04	27.5500	27.5500	27.2500	27.3500	+3.795%	12	112	-69.653%
2026-06-03	33.5000	33.5000	26.3500	26.3500	-20.272%	33	102	-68.501%
2026-06-02	33.9100	33.9100	32.4200	33.0500	-23.707%	17	102	-74.887%
2026-06-01	41.8500	45.5500	41.8500	43.3200	-11.502%	10	101	-80.840%
2026-05-29	48.9500	48.9500	48.9500	48.9500	+26.846%	1	101	-83.044%
2026-05-28	38.5900	38.5900	38.5900	38.5900	-28.748%	1	101	-78.492%
2026-05-26	54.1600	54.1600	54.1600	54.1600	+2.092%	1	100	-84.675%
2026-05-18	53.0500	53.0500	53.0500	53.0500	-16.457%	2	100	-84.354%
2026-05-15	63.5000	63.5000	63.5000	63.5000	-18.548%	12	100	-86.929%
2026-05-11	77.9600	77.9600	77.9600	77.9600	+19.938%	2	90	-89.354%
2026-05-07	65.0000	65.0000	65.0000	65.0000	-9.408%	5	91	-87.231%
2026-05-06	71.7400	71.7500	71.7300	71.7500	-6.999%	8	96	-88.432%
2026-05-05	77.1500	77.1500	77.1500	77.1500	+5.080%	2	96	-89.242%
2026-05-04	70.0000	73.4200	70.0000	73.4200	+7.891%	3	96	-88.695%
2026-05-01	67.3600	68.2500	67.3000	68.0500	+23.953%	77	128	-87.803%
2026-04-29	54.9000	54.9000	54.9000	54.9000	-0.543%	3	128	-84.882%
2026-04-28	55.2000	55.2000	55.2000	55.2000	-8.836%	2	125	-84.964%
2026-04-27	63.0000	63.0000	60.5500	60.5500	-4.601%	14	125	-86.292%
2026-04-24	63.2000	63.4700	62.0600	63.4700	-13.411%	15	126	-86.923%
2026-04-22	66.4600	73.3000	66.4600	73.3000	+14.424%	12	134	-88.677%
2026-04-21	61.6500	64.0600	61.6500	64.0600	+15.216%	17	141	-87.043%
2026-04-20	55.6000	55.6000	55.6000	55.6000	-12.948%	1	137	-85.072%
2026-04-17	57.3100	63.8700	57.3100	63.8700	+51.530%	79	138	-87.005%
2026-04-16	41.8500	42.1500	41.8500	42.1500	+17.442%	2	192	-80.308%
2026-04-15	36.9100	36.9100	35.8900	35.8900	-2.180%	2	193	-76.874%
2026-04-14	36.6000	36.6900	36.6000	36.6900	+23.245%	2	193	-77.378%
2026-04-10	29.7700	29.7700	29.7700	29.7700	-0.634%	5	195	-72.120%
2026-04-09	29.9500	31.4500	29.8700	29.9600	-3.635%	11	190	-72.296%
2026-04-08	31.0900	31.0900	31.0900	31.0900	+5.569%	4	190	-73.303%
2026-04-06	27.7000	29.4500	27.7000	29.4500	+9.236%	5	186	-71.817%
2026-04-02	25.2000	26.9600	24.4100	26.9600	-5.171%	8	186	-69.214%
2026-04-01	29.8500	29.8500	28.4300	28.4300	+8.511%	3	186	-70.805%
2026-03-31	26.4200	26.4200	26.2000	26.2000	-6.060%	5	185	-68.321%
2026-03-30	30.1000	30.1000	27.8900	27.8900	-10.148%	9	185	-70.240%
2026-03-27	30.0700	31.0800	30.0700	31.0400	-13.538%	8	180	-73.260%
2026-03-26	35.9000	35.9000	35.9000	35.9000	-6.753%	4	180	-76.880%
2026-03-23	38.5000	38.5000	38.5000	38.5000	+2.941%	1	180	-78.442%
2026-03-20	37.0000	37.4000	37.0000	37.4000	-23.282%	9	181	-77.807%
2026-03-17	48.7500	48.7500	48.7500	48.7500	+15.796%	1	181	-82.974%
2026-03-11	42.1000	42.1000	42.1000	42.1000	-10.100%	1	180	-80.285%
2026-03-04	46.8300	46.8300	46.8300	46.8300	+20.077%	2	180	-82.276%
2026-03-03	38.7000	39.0000	38.3500	39.0000	-5.569%	5	178	-78.718%
2026-03-02	41.3000	41.3000	41.3000	41.3000	+12.996%	10	173	-79.903%
2026-02-27	36.5500	36.5500	36.5500	36.5500	-8.488%	1	183	-77.291%
2026-02-26	39.6800	39.9700	39.6800	39.9400	-3.852%	4	182	-79.219%
2026-02-25	37.9700	41.5400	37.9700	41.5400	+22.176%	11	173	-80.019%
2026-02-24	34.0000	34.0000	34.0000	34.0000	0.000%	2	173	-75.588%
2026-02-23	34.5000	34.5600	33.1800	34.0000	-15.000%	54	175	-75.588%
2026-02-20	41.3600	41.3600	40.0000	40.0000	-3.288%	6	150	-79.250%
2026-02-13	41.3600	41.3600	41.3600	41.3600	+18.442%	3	144	-79.932%
2026-02-12	37.4000	37.4000	34.9200	34.9200	-6.255%	6	144	-76.231%
2026-02-11	38.9300	38.9300	36.9000	37.2500	-10.241%	21	142	-77.718%
2026-02-10	41.5000	41.5000	41.5000	41.5000	-5.445%	5	138	-80.000%
2026-02-06	35.5400	43.8900	35.3000	43.8900	+49.184%	17	138	-81.089%
2026-02-05	33.4100	33.4200	29.4200	29.4200	-18.278%	78	145	-71.788%
2026-02-04	34.9100	36.0000	34.9100	36.0000	-6.615%	12	87	-76.944%
2026-02-03	42.3200	42.3200	38.5500	38.5500	-15.553%	20	77	-78.470%
2026-02-02	45.6400	45.6500	45.6400	45.6500	-2.582%	7	61	-81.818%
2026-01-29	53.6400	53.6400	46.8600	46.8600	-22.095%	4	54	-82.288%
2026-01-27	60.1500	60.1500	60.1500	60.1500	-0.100%	1	53	-86.201%
2026-01-26	60.5000	60.5000	60.2100	60.2100	-4.791%	3	52	-86.215%
2026-01-20	63.8300	63.8400	63.2400	63.2400	+2.612%	14	49	-86.875%
2026-01-02	61.6300	61.6300	61.6300	61.6300	+2.974%	1	35	-86.533%
2025-12-30	59.8500	59.8500	59.8500	59.8500	-2.126%	1	36	-86.132%
2025-12-29	61.1500	61.1500	61.1500	61.1500	-9.192%	5	35	-86.427%
2025-12-19	68.5800	68.5800	67.3400	67.3400	+2.030%	8	40	-87.674%
2025-12-17	66.1400	66.1400	66.0000	66.0000	-2.597%	7	35	-87.424%
2025-12-15	70.7400	70.7400	67.7600	67.7600	-20.188%	17	35	-87.751%
2025-12-08	84.8500	84.9000	84.8500	84.9000	-5.404%	8	20	-90.224%
2025-12-03	85.5000	89.7500	85.5000	89.7500	+17.397%	6	14	-90.752%
2025-12-01	76.4500	76.4500	76.4500	76.4500	-5.792%	5	9	-89.143%
2025-11-24	81.3900	81.8200	81.1500	81.1500	-46.626%	3	4	-89.772%
2025-10-30	163.9200	163.9200	152.0400	152.0400	-47.327%	2	4	-94.541%
2025-08-08	289.1000	289.1000	288.6500	288.6500	-2.182%	2	3	-97.125%
2025-08-07	295.0900	295.0900	295.0900	295.0900	0.000%	1	1	-97.187%