Dark

MSTR20260918C145
MSTR Sep 18 2026 145.00 Call (MSTR260918C00145000)
option OPRA

EOD

Jul 1, 2026

4.90+53.125%(+1.70)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.0500	4.9000	3.0500	4.9000	+53.125%	285	2,253	0.000%
2026-06-30	2.7300	3.2000	2.6900	3.2000	-13.514%	36	2,146	+53.125%
2026-06-29	3.1000	3.7000	2.5500	3.7000	+37.037%	83	2,149	+32.432%
2026-06-26	2.9000	3.3000	2.6200	2.7000	-15.625%	733	2,147	+81.481%
2026-06-25	3.6000	3.7200	3.2000	3.2000	-27.273%	342	1,502	+53.125%
2026-06-24	4.7800	4.9000	4.0900	4.4000	-23.875%	666	1,276	+11.364%
2026-06-23	6.5900	6.5900	5.7800	5.7800	-13.988%	34	1,098	-15.225%
2026-06-22	9.5400	10.2800	6.7200	6.7200	-20.941%	46	1,100	-27.083%
2026-06-18	9.2000	9.2000	7.6000	8.5000	-14.744%	90	1,075	-42.353%
2026-06-17	11.4600	12.3000	9.9700	9.9700	-15.865%	53	1,075	-50.853%
2026-06-16	14.9000	15.0000	11.8500	11.8500	-30.702%	76	1,075	-58.650%
2026-06-15	17.9000	18.4200	15.7000	17.1000	+32.148%	180	1,087	-71.345%
2026-06-12	10.9000	15.4000	10.6000	12.9400	+17.636%	205	1,058	-62.133%
2026-06-11	10.8000	11.0000	9.1000	11.0000	+6.486%	146	995	-55.455%
2026-06-10	11.6000	11.6000	10.3300	10.3300	-9.465%	3	998	-52.565%
2026-06-09	14.0000	14.1700	11.1500	11.4100	-28.239%	530	998	-57.055%
2026-06-08	16.0600	16.2500	15.0500	15.9000	+22.308%	84	545	-69.182%
2026-06-05	15.2000	15.2000	11.9000	13.0000	-27.778%	150	527	-62.308%
2026-06-04	17.0000	18.0000	16.0000	18.0000	+6.825%	19	400	-72.778%
2026-06-03	21.3600	21.3600	16.8500	16.8500	-18.402%	147	405	-70.920%
2026-06-02	22.8800	22.9500	19.7900	20.6500	-26.565%	59	374	-76.271%
2026-06-01	25.5700	29.6200	25.5700	28.1200	-18.493%	27	353	-82.575%
2026-05-29	26.9200	34.5000	26.9200	34.5000	+22.210%	14	343	-85.797%
2026-05-28	24.4000	28.3600	23.2800	28.2300	-6.554%	33	346	-82.643%
2026-05-27	30.2100	30.2100	30.2100	30.2100	-12.814%	3	336	-83.780%
2026-05-22	34.6500	34.6500	34.6500	34.6500	-13.934%	1	335	-85.859%
2026-05-19	40.2600	40.2600	40.2600	40.2600	-31.344%	4	335	-87.829%
2026-05-14	58.6400	58.6400	58.6400	58.6400	+17.163%	1	335	-91.644%
2026-05-13	50.0500	50.0500	50.0500	50.0500	-5.708%	1	337	-90.210%
2026-05-12	58.6200	58.6200	53.0800	53.0800	-15.167%	4	337	-90.769%
2026-05-11	60.0000	62.5700	59.7000	62.5700	+13.146%	9	337	-92.169%
2026-05-08	53.6000	55.3000	51.4300	55.3000	-4.655%	14	340	-91.139%
2026-05-05	57.4700	58.0000	57.4700	58.0000	+5.839%	7	336	-91.552%
2026-05-04	51.3600	55.6200	51.3600	54.8000	+11.156%	12	338	-91.058%
2026-05-01	49.5500	49.6000	49.3000	49.3000	+39.069%	67	322	-90.061%
2026-04-29	39.3000	39.3000	35.0000	35.4500	-13.410%	9	322	-86.178%
2026-04-28	39.7500	40.9400	39.7500	40.9400	-14.886%	21	326	-88.031%
2026-04-27	47.7200	48.1000	47.7200	48.1000	+5.831%	2	326	-89.813%
2026-04-24	46.4400	46.4400	45.4500	45.4500	-4.817%	4	326	-89.219%
2026-04-23	47.7500	47.7500	47.7500	47.7500	+12.221%	2	327	-89.738%
2026-04-21	42.8000	42.8000	42.5500	42.5500	+6.883%	26	303	-88.484%
2026-04-20	39.8100	39.8100	39.8100	39.8100	-5.998%	2	303	-87.692%
2026-04-17	33.9400	46.8000	33.9400	42.3500	+42.497%	16	303	-88.430%
2026-04-16	25.8500	29.7200	25.7500	29.7200	+10.896%	23	306	-83.513%
2026-04-15	23.5000	26.8000	23.5000	26.8000	+16.017%	25	308	-81.716%
2026-04-14	25.3500	25.6500	23.1000	23.1000	+20.000%	40	308	-78.788%
2026-04-13	19.4500	19.4500	19.2500	19.2500	+3.606%	3	305	-74.545%
2026-04-10	18.5800	18.5800	18.5800	18.5800	-3.581%	1	305	-73.628%
2026-04-09	18.1500	20.7100	18.1500	19.2700	+4.162%	14	306	-74.572%
2026-04-08	19.5000	19.6000	18.5000	18.5000	+7.558%	9	307	-73.514%
2026-04-07	17.5500	17.5500	16.9000	17.2000	-7.527%	36	305	-71.512%
2026-04-06	19.5500	20.3000	18.6000	18.6000	+1.639%	17	312	-73.656%
2026-04-02	16.4500	18.3000	16.4500	18.3000	-1.613%	2	310	-73.224%
2026-04-01	18.8000	19.2500	18.5000	18.6000	+8.963%	12	310	-73.656%
2026-03-31	18.0500	18.4000	17.0700	17.0700	-8.226%	11	303	-71.295%
2026-03-30	20.8800	20.8800	18.6000	18.6000	-8.824%	29	303	-73.656%
2026-03-27	20.4500	21.1600	20.0000	20.4000	-16.049%	24	312	-75.980%
2026-03-26	25.5500	25.5500	24.3000	24.3000	-12.778%	14	312	-79.835%
2026-03-25	29.6500	29.6500	27.7900	27.8600	+8.026%	15	312	-82.412%
2026-03-24	28.1000	28.1000	25.7900	25.7900	-4.481%	6	301	-81.000%
2026-03-20	27.0000	27.0000	27.0000	27.0000	+0.074%	1	299	-81.852%
2026-03-19	27.5000	27.5000	26.0200	26.9800	-9.311%	50	298	-81.838%
2026-03-18	30.5500	30.6000	29.7500	29.7500	-14.878%	10	302	-83.529%
2026-03-17	33.5500	35.4200	33.5500	34.9500	+4.735%	12	299	-85.980%
2026-03-16	33.3700	33.3700	33.3700	33.3700	+11.233%	1	294	-85.316%
2026-03-13	34.0000	34.0000	30.0000	30.0000	+5.079%	3	293	-83.667%
2026-03-12	28.2300	28.5900	27.9800	28.5500	-7.425%	51	296	-82.837%
2026-03-11	30.8400	30.8400	30.8400	30.8400	-0.516%	1	291	-84.112%
2026-03-10	30.0300	31.0000	30.0300	31.0000	+1.175%	2	290	-84.194%
2026-03-09	30.0000	30.6400	30.0000	30.6400	+9.900%	5	291	-84.008%
2026-03-06	28.8000	28.8000	27.6000	27.8800	-13.764%	8	295	-82.425%
2026-03-05	33.2200	33.2200	31.3500	32.3300	-11.181%	119	291	-84.844%
2026-03-04	36.0000	38.0000	36.0000	36.4000	+24.444%	88	175	-86.538%
2026-03-03	27.2000	29.2500	27.2000	29.2500	-8.594%	2	143	-83.248%
2026-03-02	31.0800	32.0000	31.0800	32.0000	+21.212%	117	143	-84.688%
2026-02-27	26.5900	26.5900	26.0700	26.4000	-8.619%	6	98	-81.439%
2026-02-26	27.1100	28.8900	26.9000	28.8900	-5.123%	18	96	-83.039%
2026-02-25	28.0300	30.4500	27.8500	30.4500	+22.931%	3	94	-83.908%
2026-02-24	24.0000	24.7700	23.9500	24.7700	-0.040%	7	94	-80.218%
2026-02-23	24.7500	24.7800	24.7500	24.7800	-16.901%	20	94	-80.226%
2026-02-20	29.1000	29.8200	29.0400	29.8200	+19.042%	4	104	-83.568%
2026-02-19	24.7500	25.0500	24.7500	25.0500	-10.440%	6	102	-80.439%
2026-02-17	27.9700	27.9700	27.9700	27.9700	-8.505%	1	102	-82.481%
2026-02-13	30.5700	30.5700	30.5700	30.5700	-4.319%	5	100	-83.971%
2026-02-10	32.7000	32.7000	31.8500	31.9500	-2.264%	11	100	-84.664%
2026-02-09	32.4000	32.6900	32.4000	32.6900	-2.301%	5	95	-85.011%
2026-02-06	27.0900	33.4600	27.0900	33.4600	+59.333%	17	90	-85.356%
2026-02-05	23.9500	23.9500	21.0000	21.0000	-27.586%	44	87	-76.667%
2026-02-04	28.3000	29.0000	25.8000	29.0000	+1.151%	65	92	-83.103%
2026-02-03	31.0500	31.0500	28.6700	28.6700	-16.536%	7	142	-82.909%
2026-02-02	33.6500	37.6500	33.6500	34.3500	-11.079%	75	141	-85.735%
2026-01-30	34.0000	39.2000	33.8500	38.6300	+10.688%	43	64	-87.316%
2026-01-29	39.1500	39.1500	33.0500	34.9000	-30.891%	12	34	-85.960%
2026-01-09	50.5000	50.5000	50.5000	50.5000	-1.406%	3	26	-90.297%
2026-01-07	51.2200	51.2200	51.2200	51.2200	+6.686%	1	23	-90.433%
2025-12-30	47.6900	48.0100	47.6300	48.0100	-11.093%	4	22	-89.794%
2025-12-15	57.7000	57.7000	54.0000	54.0000	-17.368%	12	22	-90.926%
2025-12-11	61.4800	65.3500	61.4800	65.3500	-19.569%	6	12	-92.502%
2025-12-09	81.2500	81.2500	81.2500	81.2500	+18.182%	1	8	-93.969%
2025-12-05	68.7500	68.7500	68.7500	68.7500	-6.944%	1	7	-92.873%
2025-11-20	73.9000	73.9000	73.8800	73.8800	-3.990%	5	6	-93.368%
2025-11-19	76.9500	76.9500	76.9500	76.9500	0.000%	1	1	-93.632%