Dark

MSTR20260918C165
MSTR Sep 18 2026 165.00 Call (MSTR260918C00165000)
option OPRA

EOD

Jul 1, 2026

2.56+46.286%(+0.81)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9300	2.9100	1.9300	2.5600	+46.286%	32	1,009	0.000%
2026-06-30	1.7600	1.8800	1.6000	1.7500	-21.525%	77	1,006	+46.286%
2026-06-29	1.8800	2.3200	1.6700	2.2300	+27.429%	106	974	+14.798%
2026-06-26	1.8800	2.0500	1.6900	1.7500	-12.060%	62	958	+46.286%
2026-06-25	2.1400	2.3800	1.9900	1.9900	-29.433%	50	963	+28.643%
2026-06-24	3.2000	3.2000	2.8200	2.8200	-19.886%	12	956	-9.220%
2026-06-23	4.0700	4.0700	3.5000	3.5200	-18.140%	482	948	-27.273%
2026-06-22	6.2000	6.3000	4.2500	4.3000	-21.101%	291	805	-40.465%
2026-06-18	5.6500	5.8500	4.9000	5.4500	-19.259%	99	638	-53.028%
2026-06-17	7.4000	7.8400	6.5000	6.7500	-15.625%	185	638	-62.074%
2026-06-16	9.6200	9.6200	8.0000	8.0000	-31.624%	45	638	-68.000%
2026-06-15	11.3300	12.1400	10.2500	11.7000	+31.461%	99	672	-78.120%
2026-06-12	7.0300	9.7000	7.0300	8.9000	+18.667%	81	619	-71.236%
2026-06-11	6.9400	7.5000	5.8000	7.5000	+13.636%	198	566	-65.867%
2026-06-10	8.0000	8.0000	6.6000	6.6000	-12.000%	23	671	-61.212%
2026-06-09	7.5800	7.7600	7.1500	7.5000	-28.230%	33	654	-65.867%
2026-06-08	10.3000	11.0500	10.3000	10.4500	+30.625%	50	652	-75.502%
2026-06-05	9.4500	9.4500	8.0000	8.0000	-35.065%	146	640	-68.000%
2026-06-04	11.5000	12.4300	11.2200	12.3200	+3.704%	98	519	-79.221%
2026-06-03	13.7100	14.9000	11.8800	11.8800	-19.458%	49	521	-78.451%
2026-06-02	14.1000	15.5000	13.6800	14.7500	-32.955%	126	507	-82.644%
2026-06-01	19.2000	22.0000	19.2000	22.0000	-6.740%	10	550	-88.364%
2026-05-29	18.6000	25.9500	18.6000	23.5900	+17.950%	90	551	-89.148%
2026-05-28	17.1000	20.9300	16.4000	20.0000	-3.846%	84	529	-87.200%
2026-05-27	22.0700	22.2000	20.8000	20.8000	-13.765%	9	510	-87.692%
2026-05-26	26.0000	27.7100	24.1200	24.1200	+0.626%	21	509	-89.386%
2026-05-22	26.5000	26.5000	23.8000	23.9700	-12.230%	78	517	-89.320%
2026-05-21	28.0000	29.2000	26.0000	27.3100	-8.784%	23	517	-90.626%
2026-05-20	28.0200	30.5500	27.8000	29.9400	+3.778%	30	517	-91.450%
2026-05-19	28.6300	29.3900	28.4300	28.8500	-4.470%	32	518	-91.127%
2026-05-18	29.1000	30.4200	27.2500	30.2000	-19.251%	76	518	-91.523%
2026-05-15	37.0000	37.4000	34.5500	37.4000	-17.982%	13	518	-93.155%
2026-05-14	48.1000	48.1000	45.6000	45.6000	+18.750%	23	483	-94.386%
2026-05-13	36.9000	38.4000	36.9000	38.4000	-6.524%	5	484	-93.333%
2026-05-12	43.8300	43.9400	41.0800	41.0800	-8.037%	35	484	-93.768%
2026-05-11	44.6700	44.6700	44.6700	44.6700	+3.283%	4	484	-94.269%
2026-05-08	39.8200	44.7500	39.8200	43.2500	+13.636%	20	485	-94.081%
2026-05-07	41.0500	41.2000	36.9900	38.0600	-12.102%	7	484	-93.274%
2026-05-06	44.0200	44.0200	43.3000	43.3000	-5.459%	3	486	-94.088%
2026-05-05	44.1800	45.8000	44.1800	45.8000	+7.285%	2	486	-94.410%
2026-05-04	40.5200	43.4300	40.5200	42.6900	+9.070%	44	487	-94.003%
2026-05-01	36.2000	39.1400	36.2000	39.1400	+24.650%	55	513	-93.459%
2026-04-30	29.1300	31.4000	28.8500	31.4000	+17.647%	21	513	-91.847%
2026-04-29	29.3900	29.3900	26.3500	26.6900	-16.594%	45	517	-90.408%
2026-04-28	30.5000	32.0000	29.3500	32.0000	-8.046%	37	505	-92.000%
2026-04-27	33.5500	38.0000	33.5500	34.8000	-1.052%	16	508	-92.644%
2026-04-24	36.5500	37.0000	35.1700	35.1700	-4.481%	6	507	-92.721%
2026-04-23	39.1900	42.0000	36.8200	36.8200	-11.320%	13	508	-93.047%
2026-04-22	42.5600	43.5700	41.5200	41.5200	+32.229%	9	506	-93.834%
2026-04-21	35.8500	35.8500	31.4000	31.4000	-10.795%	6	511	-91.847%
2026-04-20	31.4300	35.2000	31.4300	35.2000	+7.481%	31	511	-92.727%
2026-04-17	27.0800	38.5500	27.0800	32.7500	+47.390%	356	530	-92.183%
2026-04-16	18.5300	22.2200	18.5300	22.2200	+34.260%	304	601	-88.479%
2026-04-14	19.1200	19.1200	16.5500	16.5500	+21.245%	20	449	-84.532%
2026-04-13	13.6500	13.6500	13.6500	13.6500	+4.518%	1	449	-81.245%
2026-04-10	13.9200	13.9200	13.0000	13.0600	-4.322%	12	450	-80.398%
2026-04-08	13.9000	13.9500	13.6500	13.6500	+9.287%	4	451	-81.245%
2026-04-07	13.6000	13.6000	12.4500	12.4900	-6.791%	4	449	-79.504%
2026-04-06	13.4000	13.4000	13.4000	13.4000	+10.288%	1	449	-80.896%
2026-04-02	11.1000	12.1500	11.1000	12.1500	-5.078%	3	448	-78.930%
2026-04-01	13.5000	13.5500	12.8000	12.8000	+5.350%	62	448	-80.000%
2026-03-31	13.2500	13.2500	12.1500	12.1500	-8.302%	18	391	-78.930%
2026-03-30	15.8000	15.8000	13.2500	13.2500	-13.681%	46	379	-80.679%
2026-03-27	15.3500	15.3500	15.0100	15.3500	-14.911%	5	374	-83.322%
2026-03-26	19.5000	20.0000	18.0400	18.0400	-7.959%	21	378	-85.809%
2026-03-25	20.2500	20.4500	19.4000	19.6000	+2.190%	25	367	-86.939%
2026-03-24	19.5000	19.8500	19.1500	19.1800	-4.339%	34	366	-86.653%
2026-03-23	20.4200	20.7000	18.7000	20.0500	+4.700%	542	344	-87.232%
2026-03-20	20.2000	20.5000	19.1500	19.1500	-4.250%	33	647	-86.632%
2026-03-19	20.2500	20.4500	19.9000	20.0000	-10.314%	13	631	-87.200%
2026-03-18	24.7500	24.7500	22.3000	22.3000	-17.560%	10	627	-88.520%
2026-03-17	27.0500	27.0500	27.0500	27.0500	+3.087%	1	624	-90.536%
2026-03-16	26.2400	26.2400	26.2400	26.2400	+22.331%	3	624	-90.244%
2026-03-12	21.4500	21.4500	21.4500	21.4500	-8.333%	1	622	-88.065%
2026-03-11	23.4000	23.4000	23.4000	23.4000	+6.849%	5	622	-89.060%
2026-03-10	21.9000	21.9000	21.9000	21.9000	-4.783%	1	626	-88.311%
2026-03-09	23.8500	23.8500	23.0000	23.0000	+4.784%	7	625	-88.870%
2026-03-06	21.6500	22.2500	21.6000	21.9500	-10.809%	15	625	-88.337%
2026-03-05	24.6100	24.6100	24.6100	24.6100	-14.251%	6	621	-89.598%
2026-03-04	27.3800	30.0000	27.3800	28.7000	+25.767%	80	627	-91.080%
2026-03-03	23.5800	23.5800	22.8200	22.8200	-6.475%	11	633	-88.782%
2026-03-02	21.0500	25.4000	21.0500	24.4000	+21.152%	67	624	-89.508%
2026-02-27	20.1200	20.1400	20.1200	20.1400	-10.290%	2	595	-87.289%
2026-02-26	21.9000	22.9000	21.3000	22.4500	-5.474%	21	595	-88.597%
2026-02-25	21.3500	23.7500	21.3500	23.7500	+22.549%	29	586	-89.221%
2026-02-24	18.1500	19.3900	18.1500	19.3800	-0.155%	3	586	-86.791%
2026-02-23	19.4100	19.4100	19.4100	19.4100	-3.958%	1	586	-86.811%
2026-02-19	19.1300	20.2100	19.1300	20.2100	+2.329%	6	585	-87.333%
2026-02-18	21.6100	21.6200	19.1500	19.7500	-8.607%	11	585	-87.038%
2026-02-17	23.0300	23.0300	21.6000	21.6100	+4.245%	4	583	-88.154%
2026-02-11	24.0000	24.0000	20.7300	20.7300	-17.080%	2	584	-87.651%
2026-02-10	25.0000	25.0000	25.0000	25.0000	-2.724%	1	582	-89.760%
2026-02-09	22.8500	27.3000	22.8500	25.7000	+2.800%	28	581	-90.039%
2026-02-06	21.7300	25.0000	21.7300	25.0000	+52.161%	3	587	-89.760%
2026-02-05	19.4300	19.8000	16.4300	16.4300	-26.978%	6	586	-84.419%
2026-02-04	22.5000	22.5000	22.5000	22.5000	-3.101%	1	584	-88.622%
2026-02-03	25.4000	25.4000	22.6700	23.2200	-25.744%	6	585	-88.975%
2026-01-30	27.5300	31.4000	26.7900	31.2700	+15.302%	16	582	-91.813%
2026-01-29	32.1000	32.1000	26.9100	27.1200	-25.699%	6	580	-90.560%
2026-01-28	38.9800	38.9800	36.5000	36.5000	-3.439%	54	581	-92.986%
2026-01-27	36.4000	37.8000	35.6500	37.8000	-4.207%	7	552	-93.228%
2026-01-26	38.0000	39.4600	37.7000	39.4600	-1.350%	12	552	-93.512%
2026-01-23	42.5000	42.5000	40.0000	40.0000	+1.394%	4	553	-93.600%
2026-01-22	38.0000	39.4500	38.0000	39.4500	+4.420%	17	553	-93.511%
2026-01-21	40.1000	40.1000	37.7800	37.7800	-2.879%	52	550	-93.224%
2026-01-20	39.0000	41.0000	38.6500	38.9000	-14.185%	70	556	-93.419%
2026-01-16	45.2500	45.3300	45.2500	45.3300	-4.104%	2	551	-94.353%
2026-01-15	47.2700	47.2700	47.2700	47.2700	-17.288%	1	551	-94.584%
2026-01-14	60.0000	60.0000	56.6000	57.1500	+22.771%	3	551	-95.521%
2026-01-13	46.5500	46.5500	46.5500	46.5500	+18.902%	1	551	-94.501%
2026-01-12	39.0500	39.9000	38.5500	39.1500	-10.922%	370	551	-93.461%
2026-01-08	39.1600	45.3000	39.1600	43.9500	+3.901%	169	185	-94.175%
2026-01-07	41.3000	46.5300	39.6300	42.3000	+10.444%	30	45	-93.948%
2026-01-06	39.0100	39.0100	38.3000	38.3000	-9.627%	3	38	-93.316%
2026-01-05	45.1500	45.1500	41.7000	42.3800	+4.513%	8	38	-93.959%
2026-01-02	40.5500	40.5500	40.5500	40.5500	+4.645%	1	31	-93.687%
2025-12-24	38.7500	38.7500	38.7500	38.7500	-2.146%	1	32	-93.394%
2025-12-23	39.6000	39.6000	39.6000	39.6000	-11.706%	1	32	-93.535%
2025-12-22	45.7000	45.7000	44.8500	44.8500	-3.486%	2	32	-94.292%
2025-12-19	45.8900	47.2200	45.8100	46.4700	+10.223%	5	30	-94.491%
2025-12-18	43.8500	43.8500	42.0000	42.1600	-9.431%	21	29	-93.928%
2025-12-17	45.9500	46.5500	45.9500	46.5500	-3.423%	4	19	-94.501%
2025-12-16	49.9500	49.9500	46.4000	48.2000	+4.783%	11	20	-94.689%
2025-12-15	45.5000	46.0000	45.1500	46.0000	-21.368%	3	16	-94.435%
2025-12-12	58.5000	58.5000	58.5000	58.5000	-2.288%	1	14	-95.624%
2025-12-05	59.8700	59.8700	59.8700	59.8700	-6.599%	1	13	-95.724%
2025-12-02	64.1000	64.1000	64.1000	64.1000	+28.974%	1	12	-96.006%
2025-12-01	49.7000	49.7000	49.7000	49.7000	-10.450%	1	13	-94.849%
2025-11-24	55.5000	55.5000	55.5000	55.5000	+0.452%	1	12	-95.387%
2025-11-21	53.3000	55.2500	53.0000	55.2500	-40.719%	4	12	-95.367%
2025-11-07	93.2000	93.2000	93.2000	93.2000	-20.021%	2	12	-97.253%
2025-11-05	116.5300	116.5300	116.5300	116.5300	-17.647%	2	14	-97.803%
2025-10-29	141.1000	141.5000	141.1000	141.5000	-23.410%	6	12	-98.191%
2025-09-08	184.7500	184.7500	184.7500	184.7500	-0.135%	1	6	-98.614%
2025-09-04	180.0000	185.0000	180.0000	185.0000	-4.447%	10	6	-98.616%
2025-08-19	193.6100	193.6100	193.6100	193.6100	0.000%	1	1	-98.678%