Dark

MSTR20260918C135
MSTR Sep 18 2026 135.00 Call (MSTR260918C00135000)
option OPRA

EOD

Jul 1, 2026

6.30+64.921%(+2.48)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.2500	6.4000	4.2500	6.3000	+64.921%	73	924	0.000%
2026-06-30	3.5000	3.8200	3.3500	3.8200	-21.881%	87	891	+64.921%
2026-06-29	3.4200	5.1300	3.4200	4.8900	+37.746%	82	879	+28.834%
2026-06-26	3.6000	4.4500	3.4300	3.5500	-13.415%	92	852	+77.465%
2026-06-25	5.6700	5.6700	4.1000	4.1000	-26.786%	313	848	+53.659%
2026-06-24	6.2000	6.4000	5.6000	5.6000	-23.288%	95	650	+12.500%
2026-06-23	8.3900	8.4500	7.2500	7.3000	-18.436%	104	586	-13.699%
2026-06-22	11.9800	12.1000	8.8000	8.9500	-18.562%	26	547	-29.609%
2026-06-18	11.1000	11.1000	9.6500	10.9900	-12.080%	47	550	-42.675%
2026-06-17	14.2500	15.5000	12.5000	12.5000	-19.355%	25	550	-49.600%
2026-06-16	18.7500	18.7500	15.5000	15.5000	-23.381%	51	550	-59.355%
2026-06-15	21.6500	22.5000	20.0000	20.2300	+24.110%	128	542	-68.858%
2026-06-12	15.0000	19.0000	15.0000	16.3000	+10.884%	73	477	-61.350%
2026-06-11	13.0000	14.7000	11.6500	14.7000	+0.892%	81	450	-57.143%
2026-06-10	15.8600	15.8600	14.5200	14.5700	-0.952%	12	451	-56.760%
2026-06-09	17.5000	17.5300	13.6500	14.7100	-23.385%	48	439	-57.172%
2026-06-08	19.0000	20.2000	18.6000	19.2000	+16.082%	53	437	-67.188%
2026-06-05	17.6600	18.0000	14.3500	16.5400	-23.426%	64	467	-61.911%
2026-06-04	20.2000	22.0000	19.4500	21.6000	+6.931%	116	446	-70.833%
2026-06-03	25.3900	25.3900	20.1500	20.2000	-19.200%	57	387	-68.812%
2026-06-02	26.8600	27.7000	23.7500	25.0000	-25.551%	136	359	-74.800%
2026-06-01	33.5800	33.5800	33.5800	33.5800	-17.494%	30	335	-81.239%
2026-05-29	40.7000	40.7000	40.7000	40.7000	+19.706%	30	365	-84.521%
2026-05-28	31.3000	34.0000	31.3000	34.0000	-1.449%	2	335	-81.471%
2026-05-27	34.5000	34.5000	34.5000	34.5000	-13.098%	28	335	-81.739%
2026-05-22	40.5700	40.5700	39.7000	39.7000	-9.547%	2	335	-84.131%
2026-05-18	43.9000	43.9000	43.8900	43.8900	-16.922%	6	334	-85.646%
2026-05-15	52.8300	52.8300	52.8300	52.8300	-20.961%	3	334	-88.075%
2026-05-14	66.8500	66.9200	66.8400	66.8400	+18.175%	4	331	-90.575%
2026-05-13	56.5600	56.5600	56.5600	56.5600	-6.015%	1	331	-88.861%
2026-05-12	64.9500	64.9500	60.1800	60.1800	-11.304%	2	331	-89.531%
2026-05-11	67.8500	67.8500	67.8500	67.8500	+18.827%	3	331	-90.715%
2026-05-07	57.1000	57.1000	57.1000	57.1000	-10.149%	3	329	-88.967%
2026-05-06	62.2200	63.5500	62.2200	63.5500	-0.517%	2	329	-90.087%
2026-05-05	63.8800	63.8800	63.8800	63.8800	+5.066%	1	329	-90.138%
2026-05-04	58.7600	60.8000	58.7600	60.8000	+7.782%	14	329	-89.638%
2026-05-01	57.0000	57.0000	56.4100	56.4100	+42.449%	11	337	-88.832%
2026-04-29	42.5900	42.6500	39.6000	39.6000	-16.981%	7	337	-84.091%
2026-04-28	44.7700	47.7000	44.7700	47.7000	-6.010%	6	338	-86.792%
2026-04-27	51.5000	53.0000	50.7500	50.7500	-8.526%	10	338	-87.586%
2026-04-23	55.6700	55.6700	55.4800	55.4800	-7.610%	10	337	-88.645%
2026-04-22	58.0000	61.6200	58.0000	60.0500	+20.365%	11	342	-89.509%
2026-04-21	50.0500	51.3000	49.8900	49.8900	+5.342%	8	341	-87.372%
2026-04-20	46.9400	47.3600	46.9400	47.3600	-2.871%	7	341	-86.698%
2026-04-17	49.1900	50.5200	48.7600	48.7600	+63.350%	12	348	-87.080%
2026-04-16	31.3500	31.3500	29.3900	29.8500	+7.723%	7	352	-78.894%
2026-04-15	27.3500	28.4600	27.3500	27.7100	-0.252%	6	349	-77.265%
2026-04-14	27.5000	30.2500	27.5000	27.7800	+15.031%	18	348	-77.322%
2026-04-13	20.9000	24.1500	20.9000	24.1500	+6.717%	8	357	-73.913%
2026-04-10	23.2000	23.2000	22.4000	22.6300	-2.876%	14	363	-72.161%
2026-04-09	22.0300	24.7400	21.5500	23.3000	+2.643%	15	373	-72.961%
2026-04-08	26.7500	27.0000	22.7000	22.7000	+7.736%	37	381	-72.247%
2026-04-07	20.9000	21.0700	20.1500	21.0700	+2.034%	19	372	-70.100%
2026-04-02	19.0000	20.7000	19.0000	20.6500	-2.824%	19	358	-69.492%
2026-04-01	22.0200	22.0200	21.2500	21.2500	-3.409%	6	358	-70.353%
2026-03-31	22.2500	22.2500	19.9500	22.0000	-11.469%	9	352	-71.364%
2026-03-30	24.8500	24.8500	24.8500	24.8500	+3.241%	1	347	-74.648%
2026-03-27	25.1000	25.1000	23.8700	24.0700	-15.544%	7	346	-73.826%
2026-03-26	30.0100	30.0100	28.5000	28.5000	-7.317%	4	345	-77.895%
2026-03-25	34.5000	34.5000	30.7500	30.7500	0.000%	13	344	-79.512%
2026-03-24	31.1000	31.1000	30.7500	30.7500	-4.295%	42	333	-79.512%
2026-03-23	32.1700	32.1700	31.8000	32.1300	+5.865%	5	310	-80.392%
2026-03-20	31.4100	31.4100	30.0000	30.3500	-7.044%	11	310	-79.242%
2026-03-19	32.3400	32.6500	31.1500	32.6500	-10.401%	5	308	-80.704%
2026-03-18	37.0500	37.0500	36.4400	36.4400	-9.127%	7	306	-82.711%
2026-03-17	39.1000	40.1000	39.1000	40.1000	+6.169%	3	304	-84.289%
2026-03-16	37.7700	37.7700	37.7700	37.7700	+1.532%	170	303	-83.320%
2026-03-13	37.2000	37.2000	37.2000	37.2000	+17.350%	2	315	-83.065%
2026-03-12	32.9800	32.9800	31.7000	31.7000	-6.018%	197	317	-80.126%
2026-03-11	33.6600	33.9500	33.4500	33.7300	-2.514%	7	123	-81.322%
2026-03-10	36.0000	36.0000	34.6000	34.6000	+7.956%	3	122	-81.792%
2026-03-06	32.7000	33.0000	32.0300	32.0500	-12.742%	7	125	-80.343%
2026-03-05	36.7300	36.7300	36.7300	36.7300	-10.458%	3	122	-82.848%
2026-03-04	39.1300	41.2800	39.1300	41.0200	+21.721%	73	122	-84.642%
2026-03-03	30.0900	34.4200	30.0900	33.7000	-4.695%	12	160	-81.306%
2026-03-02	32.3100	36.6000	32.3100	35.3600	+17.985%	68	149	-82.183%
2026-02-27	30.4000	30.4000	29.9600	29.9700	-9.099%	5	111	-78.979%
2026-02-26	32.2000	33.6500	30.7200	32.9700	-5.068%	14	108	-80.892%
2026-02-25	32.6000	34.7600	32.6000	34.7300	+29.108%	14	99	-81.860%
2026-02-24	26.9000	26.9000	26.9000	26.9000	-4.031%	2	99	-76.580%
2026-02-23	28.2000	29.0000	27.7500	28.0300	-12.379%	58	99	-77.524%
2026-02-20	32.0500	32.0500	31.9200	31.9900	+10.884%	4	45	-80.306%
2026-02-19	28.8500	28.8500	28.8500	28.8500	-3.512%	1	44	-78.163%
2026-02-18	30.0000	30.0000	29.9000	29.9000	-5.079%	2	45	-78.930%
2026-02-17	31.5000	31.5000	31.5000	31.5000	-11.392%	1	45	-80.000%
2026-02-13	34.7000	35.5500	33.9000	35.5500	+26.964%	13	38	-82.278%
2026-02-12	28.3300	28.3300	28.0000	28.0000	-8.646%	3	38	-77.500%
2026-02-11	33.6000	33.6000	30.6500	30.6500	-14.624%	5	37	-79.445%
2026-02-10	37.9000	37.9000	35.1500	35.9000	-1.292%	5	36	-82.451%
2026-02-09	32.8900	36.3700	32.8900	36.3700	+1.734%	2	33	-82.678%
2026-02-06	30.3000	36.1000	30.3000	35.7500	+51.163%	13	33	-82.378%
2026-02-05	25.5500	25.7500	23.6500	23.6500	-28.006%	13	32	-73.362%
2026-02-04	32.0700	32.8500	29.1900	32.8500	+2.273%	6	34	-80.822%
2026-02-03	35.8500	35.8500	32.1200	32.1200	-14.461%	14	31	-80.386%
2026-02-02	37.5500	37.5500	37.5500	37.5500	-12.674%	1	18	-83.222%
2026-01-30	43.0000	43.0000	43.0000	43.0000	+7.500%	1	18	-85.349%
2026-01-29	39.4000	40.0000	39.4000	40.0000	-44.736%	21	19	-84.250%
2025-12-05	72.4000	72.4000	72.3800	72.3800	-42.050%	2	8	-91.296%
2025-11-06	124.0500	124.9000	124.0500	124.9000	0.000%	6	6	-94.956%