Dark

MSTR20260918C125
MSTR Sep 18 2026 125.00 Call (MSTR260918C00125000)
option OPRA

EOD

Jul 1, 2026

6.85+29.981%(+1.58)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.0000	8.4500	6.0000	6.8500	+29.981%	121	672	0.000%
2026-06-30	4.3900	5.3500	4.3900	5.2700	-16.083%	146	631	+29.981%
2026-06-29	5.1000	6.8000	4.4900	6.2800	+33.617%	201	667	+9.076%
2026-06-26	5.9000	5.9000	4.5000	4.7000	-16.814%	102	587	+45.745%
2026-06-25	7.4000	7.4000	5.5000	5.6500	-23.854%	112	563	+21.239%
2026-06-24	8.7500	8.9400	6.9400	7.4200	-22.708%	201	534	-7.682%
2026-06-23	10.7000	10.9600	9.5500	9.6000	-16.594%	123	416	-28.646%
2026-06-22	15.7500	16.5000	11.1400	11.5100	-9.725%	91	386	-40.487%
2026-06-18	14.6700	14.9500	12.7500	12.7500	-22.018%	230	384	-46.275%
2026-06-17	19.5000	19.5000	16.3500	16.3500	-15.722%	28	384	-58.104%
2026-06-16	22.0900	22.0900	19.4000	19.4000	-22.400%	14	384	-64.691%
2026-06-15	25.1000	27.5500	24.1000	25.0000	+24.378%	51	384	-72.600%
2026-06-12	18.2500	23.5500	18.2500	20.1000	+6.915%	233	394	-65.920%
2026-06-11	16.5200	18.8000	16.0000	18.8000	+2.845%	36	255	-63.564%
2026-06-10	17.7500	18.5300	17.7500	18.2800	+3.864%	8	250	-62.527%
2026-06-09	21.0400	22.3500	16.6500	17.6000	-24.818%	166	252	-61.080%
2026-06-08	22.3200	24.5000	22.3200	23.4100	+14.084%	41	256	-70.739%
2026-06-05	22.9100	22.9100	18.0000	20.5200	-13.962%	67	243	-66.618%
2026-06-04	25.6000	25.6000	23.8500	23.8500	-5.282%	35	210	-71.279%
2026-06-03	29.9700	29.9700	25.1800	25.1800	-13.022%	4	193	-72.796%
2026-06-02	31.6000	31.6000	28.9500	28.9500	-15.252%	49	191	-76.339%
2026-05-28	34.1600	34.1600	34.1600	34.1600	-19.869%	3	189	-79.947%
2026-05-27	42.6800	42.6800	42.6300	42.6300	-41.659%	17	192	-83.932%
2026-05-14	73.0700	73.0700	73.0700	73.0700	+14.656%	13	175	-90.625%
2026-05-13	63.6800	63.7300	63.6800	63.7300	-5.739%	40	175	-89.252%
2026-05-12	67.6100	67.6100	67.6100	67.6100	-1.039%	1	175	-89.868%
2026-05-08	68.3200	68.3200	68.3200	68.3200	+2.275%	13	175	-89.974%
2026-05-07	66.8000	66.8000	66.8000	66.8000	+3.969%	1	172	-89.746%
2026-05-01	64.2500	64.2500	64.2500	64.2500	+19.313%	3	175	-89.339%
2026-04-28	49.6500	53.8500	49.3500	53.8500	-8.340%	43	175	-87.279%
2026-04-24	58.7000	58.7500	58.7000	58.7500	-9.336%	2	177	-88.340%
2026-04-22	65.1000	65.1000	64.8000	64.8000	+16.338%	39	178	-89.429%
2026-04-21	57.9500	58.0000	55.7000	55.7000	0.000%	13	184	-87.702%
2026-04-17	60.0000	60.2000	55.7000	55.7000	+49.330%	42	184	-87.702%
2026-04-16	37.3000	37.3000	37.3000	37.3000	+2.755%	1	196	-81.635%
2026-04-15	33.8000	36.3000	33.8000	36.3000	+7.080%	4	197	-81.129%
2026-04-14	35.1500	37.9500	33.9000	33.9000	+22.826%	14	198	-79.794%
2026-04-13	28.0000	28.0000	27.5500	27.6000	+1.620%	3	190	-75.181%
2026-04-10	28.5000	28.5000	27.1600	27.1600	-2.652%	6	191	-74.779%
2026-04-09	27.4000	28.8000	27.4000	27.9000	+0.941%	4	190	-75.448%
2026-04-08	27.6400	27.6400	27.6400	27.6400	+11.452%	1	188	-75.217%
2026-04-07	26.8300	26.8300	24.8000	24.8000	-11.649%	7	188	-72.379%
2026-04-06	28.0700	28.0700	28.0700	28.0700	+18.689%	1	186	-75.597%
2026-04-02	22.5200	23.7300	22.4500	23.6500	-5.739%	7	184	-71.036%
2026-04-01	26.4000	26.4000	25.0900	25.0900	-3.870%	5	184	-72.698%
2026-03-31	25.5000	26.1000	23.3500	26.1000	+2.153%	24	184	-73.755%
2026-03-30	29.3000	29.3000	25.5500	25.5500	-10.508%	7	183	-73.190%
2026-03-27	30.0600	30.0600	28.0000	28.5500	-28.625%	14	181	-76.007%
2026-03-25	40.0000	40.0000	40.0000	40.0000	+11.390%	1	172	-82.875%
2026-03-19	35.1500	36.0000	35.1500	35.9100	-8.510%	4	173	-80.925%
2026-03-18	39.9600	39.9600	39.2500	39.2500	-15.318%	15	173	-82.548%
2026-03-17	45.4500	46.3500	45.4500	46.3500	+8.294%	2	168	-85.221%
2026-03-13	42.8000	42.8000	42.8000	42.8000	+13.709%	2	168	-83.995%
2026-03-12	37.4400	37.6400	37.4400	37.6400	+2.227%	16	168	-81.801%
2026-03-06	36.9400	36.9400	36.8200	36.8200	-6.785%	6	158	-81.396%
2026-03-05	39.5000	39.5000	39.5000	39.5000	-16.100%	2	160	-82.658%
2026-03-04	44.5000	47.0800	44.1600	47.0800	+24.616%	8	158	-85.450%
2026-03-03	34.2100	38.3000	34.2100	37.7800	+10.987%	74	154	-81.869%
2026-02-27	34.1900	34.1900	34.0400	34.0400	-2.520%	2	141	-79.877%
2026-02-26	37.1800	37.3100	34.8300	34.9200	-10.116%	34	140	-80.384%
2026-02-25	36.3500	38.8500	36.3500	38.8500	+24.320%	63	73	-82.368%
2026-02-24	30.6000	31.4000	30.6000	31.2500	-3.101%	12	73	-78.080%
2026-02-23	32.2500	32.3400	32.2000	32.2500	-6.250%	72	65	-78.760%
2026-02-19	33.8300	34.4000	33.6800	34.4000	+7.534%	8	51	-80.087%
2026-02-18	34.7000	34.7000	31.9900	31.9900	-5.662%	7	59	-78.587%
2026-02-11	37.6000	37.6300	33.9100	33.9100	-13.693%	3	57	-79.799%
2026-02-10	39.2900	39.2900	39.2900	39.2900	-5.120%	1	57	-82.566%
2026-02-09	36.4500	41.4100	36.4000	41.4100	+2.703%	4	56	-83.458%
2026-02-06	33.8000	40.3200	33.8000	40.3200	+51.693%	5	53	-83.011%
2026-02-05	31.5000	31.5000	26.5800	26.5800	-22.281%	12	49	-74.229%
2026-02-04	33.3700	34.2000	33.3700	34.2000	-5.000%	6	45	-79.971%
2026-02-03	36.1000	36.1000	36.0000	36.0000	-15.154%	9	49	-80.972%
2026-01-30	42.4300	42.4300	42.4300	42.4300	-23.618%	1	40	-83.856%
2026-01-27	56.5900	56.5900	55.2100	55.5500	-3.676%	8	41	-87.669%
2026-01-20	57.6100	57.6800	57.5000	57.6700	-17.378%	17	38	-88.122%
2026-01-15	69.8000	69.8000	69.8000	69.8000	-6.120%	1	22	-90.186%
2026-01-14	74.3500	74.3500	74.3500	74.3500	+12.652%	1	23	-90.787%
2026-01-13	66.0000	66.0000	66.0000	66.0000	+12.073%	4	24	-89.621%
2026-01-12	57.4500	58.8900	57.4500	58.8900	+4.230%	14	26	-88.368%
2026-01-09	58.9000	58.9000	56.5000	56.5000	-14.394%	3	29	-87.876%
2026-01-08	62.5000	66.0000	62.5000	66.0000	+6.452%	2	29	-89.621%
2026-01-07	62.0000	62.0000	62.0000	62.0000	+1.706%	1	28	-88.952%
2026-01-06	60.9600	60.9600	60.9600	60.9600	-3.391%	1	28	-88.763%
2026-01-05	62.0000	64.5000	62.0000	63.1000	+8.606%	4	25	-89.144%
2026-01-02	58.0000	58.1000	58.0000	58.1000	-13.798%	2	25	-88.210%
2025-12-22	67.4000	67.4000	67.4000	67.4000	-10.265%	1	25	-89.837%
2025-11-21	75.1300	75.1300	75.1100	75.1100	-21.310%	3	25	-90.880%
2025-11-17	93.9000	95.4500	93.9000	95.4500	-1.750%	13	22	-92.823%
2025-11-14	98.6000	103.2500	97.1500	97.1500	-7.740%	13	26	-92.949%
2025-11-13	105.5000	105.5000	105.3000	105.3000	-11.661%	3	19	-93.495%
2025-11-12	119.2000	119.2000	119.2000	119.2000	-10.058%	3	18	-94.253%
2025-11-06	132.2000	132.5300	132.2000	132.5300	-43.501%	10	15	-94.831%
2025-09-19	235.9000	235.9000	234.5700	234.5700	-1.159%	10	5	-97.080%
2025-09-18	238.2000	238.2000	237.3200	237.3200	0.000%	10	10	-97.114%