Dark

MSTR20260918C150
MSTR Sep 18 2026 150.00 Call (MSTR260918C00150000)
option OPRA

EOD

Jul 1, 2026

3.65+37.736%(+1.00)1,222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.0000	4.3500	3.0000	3.6500	+37.736%	1,222	5,640	0.000%
2026-06-30	2.4000	2.7300	2.2600	2.6500	-19.207%	354	4,711	+37.736%
2026-06-29	2.6500	3.4000	2.1000	3.2800	+36.667%	217	4,725	+11.280%
2026-06-26	2.6800	2.9300	2.3500	2.4000	-13.669%	188	4,639	+52.083%
2026-06-25	3.7000	3.7000	2.7800	2.7800	-26.842%	383	4,627	+31.295%
2026-06-24	4.5000	4.5000	3.5500	3.8000	-27.619%	2,152	4,543	-3.947%
2026-06-23	5.7000	5.8100	5.0500	5.2500	-15.323%	41	3,204	-30.476%
2026-06-22	8.5500	8.9000	6.0000	6.2000	-21.420%	242	3,190	-41.129%
2026-06-18	8.5000	8.5000	6.9500	7.8900	-13.106%	256	2,740	-53.739%
2026-06-17	10.1900	11.2000	9.0000	9.0800	-14.096%	594	2,740	-59.802%
2026-06-16	13.6000	13.6000	10.5700	10.5700	-25.825%	47	2,740	-65.468%
2026-06-15	15.1800	16.4000	14.0000	14.2500	+23.913%	2,076	2,736	-74.386%
2026-06-12	9.5000	14.0000	9.5000	11.5000	+10.048%	161	1,116	-68.261%
2026-06-11	9.5000	10.7000	8.2500	10.4500	+6.091%	348	1,028	-65.072%
2026-06-10	11.0000	11.2000	9.8500	9.8500	-3.431%	40	1,031	-62.944%
2026-06-09	12.9000	13.1700	9.8000	10.2000	-27.915%	125	1,033	-64.216%
2026-06-08	14.3800	15.0000	13.4500	14.1500	+16.174%	148	987	-74.205%
2026-06-05	13.7500	13.7500	10.4100	12.1800	-24.582%	154	951	-70.033%
2026-06-04	15.2500	16.5100	15.0000	16.1500	+5.556%	116	919	-77.399%
2026-06-03	19.0000	19.0000	15.2000	15.3000	-19.979%	88	943	-76.144%
2026-06-02	20.5100	20.5100	18.0000	19.1200	-25.458%	83	914	-80.910%
2026-06-01	22.1000	28.1500	22.1000	25.6500	-18.829%	164	882	-85.770%
2026-05-29	23.9900	32.5000	23.9900	31.6000	+22.481%	98	822	-88.449%
2026-05-28	23.8500	26.8900	20.7600	25.8000	-2.642%	109	837	-85.853%
2026-05-27	28.0500	28.1500	26.5000	26.5000	-14.516%	13	832	-86.226%
2026-05-26	31.0000	31.0000	31.0000	31.0000	-5.257%	1	829	-88.226%
2026-05-22	32.7200	32.7200	32.7200	32.7200	-5.977%	5	829	-88.845%
2026-05-21	34.8000	34.8000	34.8000	34.8000	-4.918%	14	824	-89.511%
2026-05-20	37.5000	37.5000	36.6000	36.6000	-0.136%	2	824	-90.027%
2026-05-19	36.6500	36.6500	36.6500	36.6500	+5.135%	20	837	-90.041%
2026-05-18	37.9500	37.9500	34.8600	34.8600	-23.216%	14	837	-89.530%
2026-05-15	48.9500	48.9500	44.7500	45.4000	-18.929%	37	837	-91.960%
2026-05-14	43.8500	56.0000	43.8500	56.0000	+27.273%	4	830	-93.482%
2026-05-13	47.5000	47.5000	44.0000	44.0000	-12.455%	2	831	-91.705%
2026-05-12	53.8800	53.8800	50.1000	50.2600	-15.245%	17	831	-92.738%
2026-05-11	56.0000	59.3000	56.0000	59.3000	+11.823%	14	831	-93.845%
2026-05-08	48.5000	53.0300	48.2400	53.0300	+11.454%	11	834	-93.117%
2026-05-07	50.0200	50.0200	46.1600	47.5800	-7.630%	7	836	-92.329%
2026-05-06	51.5200	51.5200	51.5100	51.5100	-2.072%	21	832	-92.914%
2026-05-05	54.5000	54.7000	52.6000	52.6000	+1.938%	8	831	-93.061%
2026-05-04	48.5900	52.1000	48.5900	51.6000	+10.469%	11	836	-92.926%
2026-05-01	44.3000	47.1000	44.3000	46.7100	+23.801%	19	845	-92.186%
2026-04-30	37.7300	37.7300	37.7300	37.7300	+9.680%	8	845	-90.326%
2026-04-29	39.3500	39.3500	34.4000	34.4000	-5.624%	14	845	-89.390%
2026-04-28	37.5000	39.0000	36.2500	36.4500	-12.716%	24	853	-89.986%
2026-04-27	42.2000	44.6000	41.7600	41.7600	-4.308%	15	867	-91.260%
2026-04-24	45.8000	45.8000	42.5600	43.6400	-2.741%	17	867	-91.636%
2026-04-23	50.0000	50.0000	43.7500	44.8700	-10.618%	9	866	-91.865%
2026-04-22	48.1000	52.2000	48.1000	50.2000	+26.385%	28	867	-92.729%
2026-04-21	43.3000	43.3000	39.0000	39.7200	-7.628%	24	865	-90.811%
2026-04-20	37.9000	43.0000	37.0500	43.0000	+6.594%	20	871	-91.512%
2026-04-17	31.5000	45.1000	31.5000	40.3400	+44.433%	189	864	-90.952%
2026-04-16	24.3000	27.9300	22.8500	27.9300	+14.467%	97	934	-86.932%
2026-04-15	21.6200	24.4000	21.3500	24.4000	+16.190%	42	914	-85.041%
2026-04-14	22.7000	23.6500	20.9000	21.0000	+13.514%	33	895	-82.619%
2026-04-13	16.0000	18.5000	16.0000	18.5000	+9.467%	29	894	-80.270%
2026-04-10	17.9600	18.4500	16.9000	16.9000	-6.630%	9	881	-78.402%
2026-04-09	16.4500	18.9500	16.3500	18.1000	+3.429%	18	875	-79.834%
2026-04-08	20.0000	20.0500	17.4000	17.5000	+7.692%	47	868	-79.143%
2026-04-07	17.4500	17.4500	15.5000	16.2500	-10.171%	494	844	-77.538%
2026-04-06	17.1500	18.5000	17.0000	18.0900	+20.199%	29	482	-79.823%
2026-04-02	14.4000	15.0500	14.4000	15.0500	-13.256%	17	472	-75.748%
2026-04-01	17.2500	17.7500	16.9000	17.3500	+10.863%	32	472	-78.963%
2026-03-31	16.9000	16.9500	15.4700	15.6500	-13.152%	29	447	-76.677%
2026-03-30	20.1200	20.1200	18.0200	18.0200	-5.852%	35	440	-79.745%
2026-03-27	19.9000	19.9000	18.4000	19.1400	-17.393%	91	414	-80.930%
2026-03-26	23.5000	23.5000	23.1700	23.1700	-5.429%	6	415	-84.247%
2026-03-25	28.1000	28.1000	24.5000	24.5000	+1.660%	12	415	-85.102%
2026-03-24	24.1500	24.1500	24.1000	24.1000	-2.823%	7	408	-84.855%
2026-03-23	25.8300	25.8300	23.8500	24.8000	+1.639%	12	399	-85.282%
2026-03-20	24.1400	25.5800	23.9200	24.4000	-2.595%	19	397	-85.041%
2026-03-19	25.1000	25.1000	24.8000	25.0500	-12.259%	36	398	-85.429%
2026-03-18	30.3000	30.3000	28.0000	28.5500	-13.772%	32	369	-87.215%
2026-03-17	32.8000	33.5000	32.2000	33.1100	+4.448%	55	345	-88.976%
2026-03-16	32.0000	32.5000	30.0000	31.7000	+14.606%	38	311	-88.486%
2026-03-13	31.0000	31.0000	27.6600	27.6600	+3.712%	20	305	-86.804%
2026-03-12	26.9500	26.9500	25.3800	26.6700	-4.237%	6	307	-86.314%
2026-03-11	29.3600	29.3600	27.8500	27.8500	-6.387%	2	308	-86.894%
2026-03-10	27.2500	29.7500	27.2500	29.7500	+1.709%	11	306	-87.731%
2026-03-09	28.5000	29.2500	28.5000	29.2500	+9.756%	5	304	-87.521%
2026-03-06	26.4500	26.6500	26.4500	26.6500	-11.872%	2	356	-86.304%
2026-03-05	33.0000	33.1500	29.5000	30.2400	-10.267%	14	354	-87.930%
2026-03-04	33.7000	34.9100	33.5500	33.7000	+18.537%	9	356	-89.169%
2026-03-03	25.4500	28.4300	25.1900	28.4300	-3.431%	26	356	-87.161%
2026-03-02	27.2100	30.1800	27.2100	29.4400	+20.656%	32	377	-87.602%
2026-02-27	25.0000	25.0000	24.4000	24.4000	-3.175%	6	374	-85.041%
2026-02-26	27.8000	28.0000	25.2000	25.2000	-11.950%	124	374	-85.516%
2026-02-25	26.6000	29.5800	26.6000	28.6200	+29.210%	31	327	-87.247%
2026-02-24	21.9600	22.4700	21.9600	22.1500	-3.905%	15	327	-83.521%
2026-02-23	23.2000	23.2000	23.0500	23.0500	-12.357%	10	316	-84.165%
2026-02-20	27.7000	27.7000	26.3000	26.3000	+7.522%	2	317	-86.122%
2026-02-19	24.4600	24.4600	24.4600	24.4600	-0.163%	4	315	-85.078%
2026-02-18	25.0000	25.8500	24.5000	24.5000	-9.259%	9	315	-85.102%
2026-02-17	26.1000	27.0000	25.7100	27.0000	-5.923%	4	315	-86.481%
2026-02-13	28.5000	29.0000	28.5000	28.7000	+20.791%	103	294	-87.282%
2026-02-12	24.2900	24.2900	23.5200	23.7600	-7.728%	12	294	-84.638%
2026-02-11	28.0000	28.0000	24.7300	25.7500	-14.594%	16	294	-85.825%
2026-02-10	30.5000	31.0500	30.0000	30.1500	-5.781%	16	289	-87.894%
2026-02-09	27.1000	32.3300	27.1000	32.0000	+2.400%	33	283	-88.594%
2026-02-06	24.6300	31.2700	23.2000	31.2500	+58.629%	51	276	-88.320%
2026-02-05	23.6700	23.6700	18.6500	19.7000	-23.107%	155	276	-81.472%
2026-02-04	26.9300	26.9300	24.3800	25.6200	-10.231%	37	139	-85.753%
2026-02-03	30.0600	30.7000	25.1500	28.5400	-10.110%	56	131	-87.211%
2026-02-02	33.7800	36.7000	31.7500	31.7500	-13.957%	36	116	-88.504%
2026-01-30	32.7000	36.9000	32.7000	36.9000	+14.953%	6	102	-90.108%
2026-01-29	38.0000	38.0000	31.6000	32.1000	-27.865%	16	100	-88.629%
2026-01-27	42.7400	44.5000	42.7400	44.5000	-1.111%	3	96	-91.798%
2026-01-26	44.1200	45.0000	44.1200	45.0000	+2.975%	3	94	-91.889%
2026-01-21	43.7000	43.7000	43.7000	43.7000	-3.319%	1	91	-91.648%
2026-01-20	46.5000	46.5000	45.0000	45.2000	-16.482%	13	90	-91.925%
2026-01-16	52.5000	54.1200	52.5000	54.1200	-10.943%	2	81	-93.256%
2026-01-14	64.0000	64.0000	60.7700	60.7700	+30.829%	12	81	-93.994%
2026-01-12	46.4500	46.4500	46.4500	46.4500	+5.043%	2	71	-92.142%
2026-01-09	47.9300	47.9300	44.2200	44.2200	-5.734%	2	70	-91.746%
2026-01-08	46.9100	46.9100	46.9100	46.9100	+9.347%	1	70	-92.219%
2026-01-06	47.8800	47.8800	42.9000	42.9000	-12.645%	6	70	-91.492%
2026-01-05	48.2100	49.1100	47.2500	49.1100	+9.866%	6	68	-92.568%
2026-01-02	44.7000	44.7000	44.7000	44.7000	+5.053%	1	65	-91.834%
2025-12-31	43.1000	43.1000	42.5500	42.5500	-5.967%	2	64	-91.422%
2025-12-30	45.9700	46.3300	45.2500	45.2500	-0.396%	8	64	-91.934%
2025-12-29	45.4600	45.4600	45.4300	45.4300	+2.159%	4	64	-91.966%
2025-12-24	45.5600	45.5600	44.4700	44.4700	-5.383%	6	69	-91.792%
2025-12-23	47.0000	47.0000	47.0000	47.0000	-9.615%	1	69	-92.234%
2025-12-22	52.0000	52.0000	52.0000	52.0000	+0.289%	1	69	-92.981%
2025-12-19	52.6600	52.6600	51.8100	51.8500	+0.097%	18	69	-92.960%
2025-12-18	52.1000	52.1000	51.8000	51.8000	+0.388%	2	59	-92.954%
2025-12-17	51.6000	51.6000	51.6000	51.6000	-0.865%	1	57	-92.926%
2025-12-15	56.8000	56.8000	51.7000	52.0500	-16.048%	3	58	-92.988%
2025-12-12	62.0000	62.0000	62.0000	62.0000	+5.174%	2	57	-94.113%
2025-12-11	65.1000	65.1000	58.9500	58.9500	-22.383%	6	55	-93.808%
2025-12-09	75.9500	75.9500	75.9500	75.9500	+13.868%	1	50	-95.194%
2025-12-05	66.0000	69.0000	65.7000	66.7000	-0.448%	18	51	-94.528%
2025-12-02	67.0000	67.0000	67.0000	67.0000	+22.936%	2	41	-94.552%
2025-12-01	51.0500	54.5000	51.0500	54.5000	-16.667%	7	39	-93.303%
2025-11-28	71.9200	71.9200	65.4000	65.4000	+4.757%	2	39	-94.419%
2025-11-25	62.4300	62.4300	62.4300	62.4300	-2.377%	1	39	-94.153%
2025-11-24	60.5800	64.0000	60.5800	63.9500	+0.535%	5	38	-94.292%
2025-11-21	63.6100	63.6100	63.6100	63.6100	-1.380%	1	34	-94.262%
2025-11-20	64.5000	64.5000	64.5000	64.5000	-8.511%	1	33	-94.341%
2025-11-19	70.5000	70.5000	70.5000	70.5000	-23.203%	1	32	-94.823%
2025-11-18	91.8000	91.8000	91.8000	91.8000	+18.513%	1	31	-96.024%
2025-11-17	77.4600	77.4600	77.4600	77.4600	-11.484%	1	30	-95.288%
2025-11-14	86.2600	87.5100	86.2600	87.5100	-15.039%	11	31	-95.829%
2025-11-13	103.0000	103.0000	103.0000	103.0000	+0.980%	1	34	-96.456%
2025-11-12	102.0000	102.0000	102.0000	102.0000	-4.673%	1	35	-96.422%
2025-11-11	107.0000	107.0000	107.0000	107.0000	-6.550%	3	34	-96.589%
2025-11-10	114.5000	114.5000	114.5000	114.5000	+3.153%	3	32	-96.812%
2025-11-07	111.0000	111.0000	111.0000	111.0000	-11.377%	3	29	-96.712%
2025-11-05	125.2500	125.2500	125.2500	125.2500	-9.599%	1	31	-97.086%
2025-11-03	138.6000	138.6000	138.5500	138.5500	-6.857%	2	30	-97.366%
2025-10-29	154.6400	154.6400	148.7500	148.7500	-7.072%	12	30	-97.546%
2025-10-28	160.0700	160.0700	160.0700	160.0700	-2.188%	2	20	-97.720%
2025-10-27	163.6500	163.6500	163.6500	163.6500	+1.331%	1	19	-97.770%
2025-10-24	160.9500	161.5000	160.9500	161.5000	-7.285%	2	19	-97.740%
2025-10-15	174.1900	174.1900	174.1900	174.1900	-3.066%	1	19	-97.905%
2025-10-14	179.7000	179.7000	179.7000	179.7000	-8.316%	2	18	-97.969%
2025-09-29	196.0000	196.0000	196.0000	196.0000	+0.513%	1	16	-98.138%
2025-09-15	195.0000	195.0000	195.0000	195.0000	-2.840%	1	15	-98.128%
2025-09-12	200.7000	200.7000	200.7000	200.7000	+2.476%	2	14	-98.181%
2025-09-09	195.8500	195.8500	195.8500	195.8500	-5.705%	1	12	-98.136%
2025-09-05	192.8000	207.7000	192.8000	207.7000	+6.240%	4	11	-98.243%
2025-09-04	195.5000	195.5000	195.5000	195.5000	-2.079%	5	7	-98.133%
2025-09-03	199.6500	199.6500	199.6500	199.6500	-19.541%	5	7	-98.172%
2025-08-06	248.1400	248.1400	248.1400	248.1400	0.000%	5	5	-98.529%