Dark

MSTR20260918C175
MSTR Sep 18 2026 175.00 Call (MSTR260918C00175000)
option OPRA

EOD

Jul 1, 2026

2.16+44.966%(+0.67)2,125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8000	2.4700	1.8000	2.1600	+44.966%	2,125	3,057	0.000%
2026-06-30	1.3000	1.5000	1.3000	1.4900	-14.368%	18	2,537	+44.966%
2026-06-29	1.6300	1.8500	1.2500	1.7400	+24.286%	71	2,545	+24.138%
2026-06-26	1.4000	1.6600	1.4000	1.4000	-21.348%	48	2,567	+54.286%
2026-06-25	2.0000	2.0500	1.7500	1.7800	-21.930%	506	2,542	+21.348%
2026-06-24	2.2700	2.4000	2.2100	2.2800	-18.571%	92	2,050	-5.263%
2026-06-23	3.2000	3.2500	2.7600	2.8000	-21.127%	297	2,011	-22.857%
2026-06-22	4.7000	4.7000	3.5500	3.5500	-14.458%	121	1,769	-39.155%
2026-06-18	4.8000	4.8200	3.8500	4.1500	-19.417%	396	1,521	-47.952%
2026-06-17	5.8000	6.4000	5.1500	5.1500	-14.167%	131	1,521	-58.058%
2026-06-16	7.6000	7.6000	6.0000	6.0000	-35.484%	94	1,521	-64.000%
2026-06-15	9.3200	9.8600	8.2700	9.3000	+36.765%	32	1,505	-76.774%
2026-06-12	5.6000	7.6000	5.6000	6.8000	+11.475%	54	1,506	-68.235%
2026-06-11	5.3500	6.1000	4.6700	6.1000	+12.963%	160	1,482	-64.590%
2026-06-10	6.5900	6.6900	5.4000	5.4000	-12.903%	61	1,448	-60.000%
2026-06-09	7.8300	8.0000	5.9000	6.2000	-28.736%	152	1,402	-65.161%
2026-06-08	8.4000	9.0000	8.4000	8.7000	+12.840%	32	1,321	-75.172%
2026-06-05	8.3000	8.5000	6.6700	7.7100	-24.780%	277	1,326	-71.984%
2026-06-04	9.9000	10.3000	8.9300	10.2500	+1.485%	112	1,320	-78.927%
2026-06-03	12.5000	12.5000	10.1000	10.1000	-15.126%	175	1,293	-78.614%
2026-06-02	13.2000	13.3500	11.7500	11.9000	-30.612%	159	1,200	-81.849%
2026-06-01	14.3400	18.4000	14.3400	17.1500	-18.333%	224	1,295	-87.405%
2026-05-29	15.8000	21.0000	15.8000	21.0000	+25.523%	137	1,295	-89.714%
2026-05-28	13.8600	17.4500	13.4000	16.7300	-4.455%	391	1,172	-87.089%
2026-05-27	18.3700	18.4500	17.2500	17.5100	-15.000%	180	1,081	-87.664%
2026-05-26	22.0500	23.5000	20.6000	20.6000	-1.435%	13	1,001	-89.515%
2026-05-22	21.0000	21.9000	20.0700	20.9000	-10.339%	176	997	-89.665%
2026-05-21	24.1000	24.1000	22.7000	23.3100	-4.074%	39	908	-90.734%
2026-05-20	25.4900	25.7900	24.3000	24.3000	-6.538%	20	908	-91.111%
2026-05-19	25.4900	26.0000	25.4900	26.0000	+4.628%	4	885	-91.692%
2026-05-18	25.0200	26.5500	24.2000	24.8500	-23.538%	32	885	-91.308%
2026-05-15	32.0000	33.5000	29.7800	32.5000	-23.834%	150	885	-93.354%
2026-05-14	32.0000	42.6700	31.3000	42.6700	+30.489%	12	749	-94.938%
2026-05-13	32.0000	34.1300	31.6500	32.7000	-9.793%	36	717	-93.394%
2026-05-12	41.9400	42.5000	34.9000	36.2500	-18.539%	58	717	-94.041%
2026-05-11	37.1000	44.9000	36.0000	44.5000	+16.492%	15	717	-95.146%
2026-05-08	33.8000	38.2000	33.7500	38.2000	+13.555%	9	693	-94.346%
2026-05-07	35.7000	35.9000	32.5000	33.6400	-9.155%	20	688	-93.579%
2026-05-06	39.3500	39.3500	36.5000	37.0300	-7.425%	18	677	-94.167%
2026-05-05	40.9000	41.4000	38.4500	40.0000	+6.185%	24	672	-94.600%
2026-05-04	37.5000	38.9500	37.0500	37.6700	+14.673%	16	667	-94.266%
2026-05-01	30.0200	34.5500	30.0200	32.8500	+20.994%	170	643	-93.425%
2026-04-30	25.8000	27.1500	25.8000	27.1500	+17.532%	5	643	-92.044%
2026-04-29	24.4100	24.8500	22.5800	23.1000	-15.229%	28	639	-90.649%
2026-04-28	26.3600	27.6000	25.0200	27.2500	-13.023%	28	633	-92.073%
2026-04-27	31.2500	31.3300	29.0000	31.3300	+0.417%	22	640	-93.106%
2026-04-24	34.8000	34.8000	30.7500	31.2000	-6.109%	24	637	-93.077%
2026-04-23	36.3000	37.3700	33.2300	33.2300	-9.799%	12	645	-93.500%
2026-04-22	33.0000	40.0000	33.0000	36.8400	+33.478%	128	646	-94.137%
2026-04-21	32.0500	32.5500	27.6000	27.6000	-12.437%	24	613	-92.174%
2026-04-20	26.0000	31.5200	26.0000	31.5200	+9.635%	423	613	-93.147%
2026-04-17	23.0000	33.9300	23.0000	28.7500	+62.429%	172	346	-92.487%
2026-04-16	17.2900	17.7000	17.2900	17.7000	+16.066%	5	301	-87.797%
2026-04-15	14.1700	15.3500	14.1700	15.2500	+3.741%	20	297	-85.836%
2026-04-14	14.0000	16.5500	14.0000	14.7000	+27.604%	17	300	-85.306%
2026-04-13	11.1000	11.5200	11.1000	11.5200	+3.877%	7	304	-81.250%
2026-04-10	11.3000	11.8000	11.0000	11.0900	-2.463%	23	299	-80.523%
2026-04-09	10.5500	12.1000	10.4000	11.3700	-3.644%	54	280	-81.003%
2026-04-08	13.2000	13.2000	11.8000	11.8000	+10.280%	2	251	-81.695%
2026-04-07	10.1000	10.7000	10.1000	10.7000	-9.091%	49	252	-79.813%
2026-04-06	11.0000	12.1000	11.0000	11.7700	+14.829%	99	228	-81.648%
2026-04-02	9.0500	10.9000	9.0500	10.2500	-6.393%	34	216	-78.927%
2026-04-01	11.7500	11.7500	10.9500	10.9500	-2.232%	10	216	-80.274%
2026-03-31	11.0000	11.7000	10.3000	11.2000	-1.840%	94	209	-80.714%
2026-03-30	12.7000	12.7000	11.4100	11.4100	-9.444%	3	194	-81.069%
2026-03-27	13.7200	13.7200	12.6000	12.6000	-18.971%	49	194	-82.857%
2026-03-26	16.1000	16.1000	15.5500	15.5500	-18.799%	8	199	-86.109%
2026-03-25	19.1500	19.1500	19.1500	19.1500	+15.015%	9	198	-88.721%
2026-03-24	16.9000	16.9000	16.4800	16.6500	+1.216%	16	189	-87.027%
2026-03-23	17.4300	17.8000	16.4500	16.4500	-0.904%	17	168	-86.869%
2026-03-20	16.6000	16.6000	16.6000	16.6000	-4.378%	6	168	-86.988%
2026-03-19	17.2500	17.5000	17.1000	17.3600	-12.412%	18	171	-87.558%
2026-03-18	21.4800	21.6900	19.8200	19.8200	-18.470%	33	167	-89.102%
2026-03-17	22.3000	24.3100	22.3000	24.3100	+16.316%	65	150	-91.115%
2026-03-16	23.2000	23.2000	20.9000	20.9000	+5.237%	18	168	-89.665%
2026-03-13	21.5000	22.8500	19.8600	19.8600	+6.488%	14	161	-89.124%
2026-03-12	18.5000	18.6500	18.5000	18.6500	-10.552%	2	155	-88.418%
2026-03-11	20.8500	20.8500	20.8500	20.8500	+7.752%	3	154	-89.640%
2026-03-10	19.3000	19.3500	19.3000	19.3500	-5.610%	3	151	-88.837%
2026-03-09	20.8100	20.8100	20.5000	20.5000	-7.865%	55	147	-89.463%
2026-03-05	23.1000	23.1100	22.2500	22.2500	-14.423%	17	142	-90.292%
2026-03-04	24.5800	26.5500	24.5800	26.0000	+29.353%	44	130	-91.692%
2026-03-03	20.7500	20.7500	18.4500	20.1000	-5.855%	15	118	-89.254%
2026-03-02	19.9200	22.0000	19.9200	21.3500	+16.539%	5	116	-89.883%
2026-02-27	18.2000	18.3900	17.9900	18.3200	-7.475%	4	117	-88.210%
2026-02-26	20.2800	20.6400	18.3900	19.8000	-3.415%	11	116	-89.091%
2026-02-25	19.2000	20.5000	19.2000	20.5000	+27.646%	3	118	-89.463%
2026-02-24	16.0600	16.0600	16.0600	16.0600	-18.971%	1	118	-86.550%
2026-02-20	19.1500	19.8500	19.1500	19.8200	+10.912%	23	117	-89.102%
2026-02-19	17.9700	18.1500	17.8700	17.8700	+0.960%	3	108	-87.913%
2026-02-18	17.7000	17.7000	17.7000	17.7000	+0.340%	1	108	-87.797%
2026-02-12	17.7200	17.7200	17.5400	17.6400	-6.667%	8	107	-87.755%
2026-02-11	21.5700	21.5700	18.6500	18.9000	-13.699%	18	111	-88.571%
2026-02-10	21.9000	21.9000	21.9000	21.9000	+4.286%	3	102	-90.137%
2026-02-09	21.0000	21.0000	21.0000	21.0000	-8.016%	4	102	-89.714%
2026-02-06	18.5000	22.8300	18.3500	22.8300	+49.216%	23	102	-90.539%
2026-02-05	16.7800	16.7800	15.3000	15.3000	-24.370%	6	90	-85.882%
2026-02-04	20.2000	20.2300	18.4800	20.2300	-0.099%	9	91	-89.323%
2026-02-03	19.2800	20.2500	19.2800	20.2500	-18.609%	2	94	-89.333%
2026-02-02	24.8800	24.8800	24.8800	24.8800	+3.667%	10	92	-91.318%
2026-01-29	24.0000	24.0000	24.0000	24.0000	-25.000%	1	94	-91.000%
2026-01-28	32.0000	32.0000	32.0000	32.0000	-1.082%	1	95	-93.250%
2026-01-27	32.4000	32.4000	32.3500	32.3500	-5.409%	2	94	-93.323%
2026-01-26	35.0000	35.0000	34.2000	34.2000	-4.735%	2	95	-93.684%
2026-01-23	39.5000	39.5000	35.9000	35.9000	+3.161%	3	96	-93.983%
2026-01-22	35.2500	35.2500	34.8000	34.8000	-1.695%	5	97	-93.793%
2026-01-20	36.3500	36.3500	35.1500	35.4000	-22.112%	3	96	-93.898%
2026-01-15	45.9600	46.0000	42.0000	45.4500	-7.245%	10	95	-95.248%
2026-01-14	52.0000	52.5300	49.0000	49.0000	+27.538%	3	92	-95.592%
2026-01-13	39.0300	39.0300	38.0000	38.4200	+14.345%	4	92	-94.378%
2026-01-12	33.6000	33.6000	33.6000	33.6000	-1.668%	3	90	-93.571%
2026-01-09	37.0000	37.0000	34.1700	34.1700	-14.210%	3	90	-93.679%
2026-01-08	39.7500	39.8300	39.7500	39.8300	+7.503%	2	89	-94.577%
2026-01-07	39.1900	40.5000	37.0500	37.0500	+5.017%	3	88	-94.170%
2026-01-06	37.0700	37.0700	33.3500	35.2800	+5.819%	13	87	-93.878%
2025-12-31	33.3400	33.3400	33.3400	33.3400	-5.819%	2	76	-93.521%
2025-12-23	35.4000	35.4000	35.4000	35.4000	-14.801%	1	76	-93.898%
2025-12-19	43.3000	43.3000	41.5500	41.5500	+0.727%	4	75	-94.801%
2025-12-17	41.3600	41.3600	41.2500	41.2500	-1.786%	2	76	-94.764%
2025-12-15	42.0000	42.0000	42.0000	42.0000	-17.078%	1	75	-94.857%
2025-12-12	50.6500	50.6500	50.6500	50.6500	-5.239%	1	74	-95.735%
2025-12-11	48.9500	53.4500	48.9500	53.4500	-16.952%	7	75	-95.959%
2025-12-09	63.8000	64.3600	63.8000	64.3600	+19.628%	3	70	-96.644%
2025-12-05	53.8000	53.8000	53.8000	53.8000	-8.659%	3	69	-95.985%
2025-12-03	58.3800	58.9000	58.3800	58.9000	+7.856%	4	72	-96.333%
2025-12-02	54.6100	54.6100	54.6100	54.6100	+8.872%	1	68	-96.045%
2025-12-01	46.8000	50.1600	41.8000	50.1600	-4.092%	5	67	-95.694%
2025-11-28	54.0000	54.0000	52.3000	52.3000	+0.096%	9	67	-95.870%
2025-11-26	50.0000	52.2500	50.0000	52.2500	-2.245%	2	58	-95.866%
2025-11-24	50.8200	53.4500	50.8200	53.4500	+8.970%	49	58	-95.959%
2025-11-21	51.5000	53.5000	49.0500	49.0500	-10.656%	24	22	-95.596%
2025-11-20	53.4000	54.9000	53.4000	54.9000	-9.226%	3	8	-96.066%
2025-11-19	60.4800	60.4800	60.4800	60.4800	-14.805%	1	7	-96.429%
2025-11-14	65.6600	70.9900	65.6600	70.9900	-46.844%	10	7	-96.957%
2025-10-29	133.5500	133.5500	133.5500	133.5500	-30.443%	6	10	-98.383%
2025-10-07	192.0000	192.0000	192.0000	192.0000	-6.528%	1	4	-98.875%
2025-10-06	206.3500	206.3500	205.4100	205.4100	+13.049%	3	3	-98.948%
2025-09-23	181.7000	181.7000	181.7000	181.7000	+3.829%	1	2	-98.811%
2025-09-04	175.0000	175.0000	175.0000	175.0000	0.000%	1	1	-98.766%