Dark

MSTR20260918C180
MSTR Sep 18 2026 180.00 Call (MSTR260918C00180000)
option OPRA

EOD

Jul 1, 2026

1.78+31.852%(+0.43)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.6500	2.1100	1.6100	1.7800	+31.852%	90	1,784	0.000%
2026-06-30	1.4000	1.4000	1.3300	1.3500	-16.149%	18	1,743	+31.852%
2026-06-29	1.3000	1.6100	1.1700	1.6100	+28.800%	175	1,745	+10.559%
2026-06-26	1.5100	1.8200	1.2500	1.2500	-21.875%	139	1,741	+42.400%
2026-06-25	1.7500	2.0100	1.5700	1.6000	-20.398%	118	1,734	+11.250%
2026-06-24	2.1700	2.2200	1.8900	2.0100	-19.920%	297	1,758	-11.443%
2026-06-23	2.9300	2.9300	2.5100	2.5100	-17.162%	22	1,818	-29.084%
2026-06-22	4.0000	4.4000	3.0300	3.0300	-24.250%	43	1,818	-41.254%
2026-06-18	4.4300	4.4300	3.6500	4.0000	-12.473%	102	1,828	-55.500%
2026-06-17	5.1700	5.8000	4.5700	4.5700	-15.370%	44	1,828	-61.050%
2026-06-16	7.0200	7.0500	5.4000	5.4000	-28.947%	48	1,828	-67.037%
2026-06-15	9.1500	9.1500	7.4400	7.6000	+26.667%	78	1,828	-76.579%
2026-06-12	5.0300	7.4500	5.0300	6.0000	+10.906%	238	1,786	-70.333%
2026-06-11	4.9500	5.4100	4.1200	5.4100	+12.708%	38	1,595	-67.098%
2026-06-10	5.6500	6.0000	4.8000	4.8000	-14.286%	86	1,572	-62.917%
2026-06-09	7.0500	7.0500	5.3200	5.6000	-32.121%	84	1,559	-68.214%
2026-06-08	7.5000	8.2900	7.5000	8.2500	+25.190%	54	1,515	-78.424%
2026-06-05	7.8500	8.0000	6.0000	6.5900	-27.978%	638	1,540	-72.989%
2026-06-04	8.8600	9.5300	8.1900	9.1500	+5.536%	163	1,275	-80.546%
2026-06-03	10.9000	11.5000	8.6700	8.6700	-23.477%	194	1,268	-79.469%
2026-06-02	12.2000	12.2500	10.4700	11.3300	-26.572%	355	1,359	-84.289%
2026-06-01	15.9500	16.3800	13.9500	15.4300	-16.819%	59	1,291	-88.464%
2026-05-29	14.0000	20.1100	14.0000	18.5500	+21.321%	111	1,287	-90.404%
2026-05-28	12.5800	16.2500	12.2200	15.2900	-3.228%	262	1,244	-88.358%
2026-05-27	17.0000	17.3100	15.8000	15.8000	-15.145%	74	1,293	-88.734%
2026-05-26	19.5100	22.7000	18.5500	18.6200	-0.054%	87	1,294	-90.440%
2026-05-22	21.0000	21.5000	18.6000	18.6300	-14.345%	44	1,249	-90.446%
2026-05-21	20.7100	23.6500	20.4500	21.7500	-4.522%	51	1,244	-91.816%
2026-05-20	23.6600	23.7400	22.7800	22.7800	-2.857%	10	1,244	-92.186%
2026-05-19	24.0000	24.5000	22.9700	23.4500	0.000%	54	1,205	-92.409%
2026-05-18	26.0500	26.0500	22.1000	23.4500	-24.355%	41	1,205	-92.409%
2026-05-15	28.0000	31.0900	28.0000	31.0000	-15.646%	31	1,205	-94.258%
2026-05-14	29.2500	41.2000	28.5000	36.7500	+15.457%	73	1,199	-95.156%
2026-05-13	32.7000	32.7000	30.7000	31.8300	-6.410%	17	1,196	-94.408%
2026-05-12	37.9700	37.9800	31.9500	34.0100	-19.976%	35	1,196	-94.766%
2026-05-11	37.8000	43.0500	35.9000	42.5000	+20.397%	35	1,196	-95.812%
2026-05-08	31.0800	36.5000	30.6000	35.3000	+19.257%	57	1,204	-94.958%
2026-05-07	34.2800	34.3000	29.6000	29.6000	-16.854%	151	1,199	-93.986%
2026-05-06	36.0000	36.1000	34.2200	35.6000	-4.558%	44	1,198	-95.000%
2026-05-05	39.4500	39.4500	36.1500	37.3000	+5.070%	39	1,213	-95.228%
2026-05-04	34.2200	37.2500	32.8600	35.5000	+10.283%	73	1,221	-94.986%
2026-05-01	28.8300	33.4800	28.2100	32.1900	+33.017%	174	1,116	-94.470%
2026-04-30	23.0000	24.5000	22.6500	24.2000	+14.313%	53	1,116	-92.645%
2026-04-29	25.0000	25.0000	21.1700	21.1700	-18.263%	36	1,093	-91.592%
2026-04-28	24.3200	26.3000	23.7700	25.9000	-8.963%	136	1,076	-93.127%
2026-04-27	32.0200	32.0200	28.3900	28.4500	-0.175%	237	1,033	-93.743%
2026-04-24	30.8000	32.6500	28.5000	28.5000	-6.250%	32	979	-93.754%
2026-04-23	32.3500	35.6000	30.4000	30.4000	-13.143%	50	974	-94.145%
2026-04-22	32.9400	37.5000	32.6900	35.0000	+26.812%	247	969	-94.914%
2026-04-21	29.4000	30.4000	25.9500	27.6000	-5.576%	53	1,004	-93.551%
2026-04-20	26.1200	29.5000	24.5900	29.2300	+7.582%	61	1,004	-93.910%
2026-04-17	20.0000	31.5300	20.0000	27.1700	+64.667%	225	997	-93.449%
2026-04-16	14.3200	16.5000	14.3200	16.5000	+13.402%	23	940	-89.212%
2026-04-15	13.0000	14.5900	12.9500	14.5500	+14.567%	42	942	-87.766%
2026-04-14	12.2700	14.8300	12.2700	12.7000	+18.470%	86	919	-85.984%
2026-04-13	10.0000	10.7200	10.0000	10.7200	+5.098%	8	923	-83.396%
2026-04-10	10.6700	10.8500	9.8000	10.2000	-7.692%	92	920	-82.549%
2026-04-09	10.8700	11.2000	9.5000	11.0500	+10.832%	48	913	-83.891%
2026-04-08	12.1500	12.1500	9.9700	9.9700	+2.784%	49	897	-82.146%
2026-04-07	9.6000	9.8000	9.4500	9.7000	-9.346%	35	870	-81.649%
2026-04-06	10.4800	11.2000	10.0000	10.7000	+16.940%	15	845	-83.364%
2026-04-02	8.7500	9.8000	8.7500	9.1500	-11.165%	10	832	-80.546%
2026-04-01	11.2500	11.2500	10.3000	10.3000	-3.286%	15	832	-82.718%
2026-03-31	10.0000	11.0500	9.2500	10.6500	+2.404%	63	828	-83.286%
2026-03-30	12.1000	12.2000	10.4000	10.4000	-13.693%	12	803	-82.885%
2026-03-27	12.9500	12.9500	11.7500	12.0500	-18.305%	37	807	-85.228%
2026-03-26	14.5100	14.7500	14.2500	14.7500	-8.385%	3	785	-87.932%
2026-03-25	17.9500	17.9500	15.6000	16.1000	+4.886%	7	784	-88.944%
2026-03-24	15.4500	15.6000	15.3500	15.3500	-4.658%	11	781	-88.404%
2026-03-23	15.9500	16.1000	15.9500	16.1000	-0.186%	11	777	-88.944%
2026-03-20	16.2000	16.3000	15.7800	16.1300	-3.123%	16	776	-88.965%
2026-03-19	16.3500	16.6500	16.3100	16.6500	-9.016%	23	764	-89.309%
2026-03-18	20.0000	20.0000	18.0000	18.3000	-15.862%	240	743	-90.273%
2026-03-17	20.8300	22.5300	20.8300	21.7500	+7.460%	27	665	-91.816%
2026-03-16	21.4500	21.4500	19.6500	20.2400	+10.783%	21	657	-91.206%
2026-03-13	18.2700	18.2700	18.2700	18.2700	+7.661%	10	646	-90.257%
2026-03-12	16.9700	16.9700	16.9700	16.9700	-13.463%	1	656	-89.511%
2026-03-11	19.6100	19.6100	19.6100	19.6100	-1.259%	1	656	-90.923%
2026-03-10	19.4000	19.8600	19.4000	19.8600	+2.371%	2	656	-91.037%
2026-03-09	19.4000	19.4000	19.4000	19.4000	+9.296%	1	657	-90.825%
2026-03-06	17.7500	17.7500	17.7500	17.7500	-12.862%	1	656	-89.972%
2026-03-05	22.2300	22.2300	20.3400	20.3700	-14.983%	7	656	-91.262%
2026-03-04	23.3500	23.9600	23.3500	23.9600	+26.907%	2	655	-92.571%
2026-03-03	18.8500	19.0300	18.5400	18.8800	-7.902%	60	654	-90.572%
2026-03-02	17.9000	20.5000	17.9000	20.5000	+22.388%	62	655	-91.317%
2026-02-27	16.5500	16.7500	16.5500	16.7500	-13.571%	17	624	-89.373%
2026-02-26	19.3800	19.3800	19.3800	19.3800	-3.100%	17	641	-90.815%
2026-02-25	17.4000	20.0000	17.4000	20.0000	+25.786%	6	643	-91.100%
2026-02-24	14.6500	15.9000	14.6500	15.9000	+1.017%	44	643	-88.805%
2026-02-23	15.7400	15.7400	15.7400	15.7400	-14.223%	9	639	-88.691%
2026-02-20	18.3500	18.3500	18.3500	18.3500	+3.380%	9	648	-90.300%
2026-02-18	18.8000	18.8000	17.7500	17.7500	-1.934%	34	648	-89.972%
2026-02-17	18.1100	19.3500	18.0000	18.1000	-11.707%	10	648	-90.166%
2026-02-13	18.6500	20.5000	18.6500	20.5000	+23.123%	5	649	-91.317%
2026-02-12	16.2100	16.6700	16.1900	16.6500	-4.035%	10	649	-89.309%
2026-02-11	17.9700	18.2500	17.2500	17.3500	-16.264%	17	648	-89.741%
2026-02-10	21.9500	21.9500	20.5000	20.7200	-6.202%	4	655	-91.409%
2026-02-09	19.2000	23.0000	19.2000	22.0900	+5.190%	13	655	-91.942%
2026-02-06	18.3000	21.7300	17.5000	21.0000	+43.541%	42	654	-91.524%
2026-02-05	16.6600	16.6600	14.6000	14.6300	-20.011%	332	662	-87.833%
2026-02-04	19.0300	19.0300	18.2900	18.2900	-19.604%	5	342	-90.268%
2026-02-03	22.7500	22.7500	22.7500	22.7500	-3.397%	4	341	-92.176%
2026-02-02	24.0000	25.2500	23.5500	23.5500	-11.400%	9	338	-92.442%
2026-01-30	23.8700	26.5800	23.8000	26.5800	+17.767%	13	339	-93.303%
2026-01-29	28.4700	28.4700	22.5700	22.5700	-27.776%	63	346	-92.113%
2026-01-28	33.2200	33.2200	31.2500	31.2500	+0.806%	2	311	-94.304%
2026-01-27	31.0000	31.0000	31.0000	31.0000	-7.601%	1	310	-94.258%
2026-01-26	33.2500	33.5500	32.6100	33.5500	-1.814%	3	310	-94.694%
2026-01-23	32.3700	36.3000	32.3700	34.1700	+3.545%	6	308	-94.791%
2026-01-22	33.5500	33.5500	33.0000	33.0000	+2.644%	6	306	-94.606%
2026-01-21	32.3700	32.3700	31.8500	32.1500	-3.598%	18	307	-94.463%
2026-01-20	34.5900	34.8200	33.3500	33.3500	-16.874%	26	293	-94.663%
2026-01-16	40.1200	40.1200	40.1200	40.1200	-2.574%	3	269	-95.563%
2026-01-15	43.5500	43.5500	40.9000	41.1800	-10.711%	21	269	-95.678%
2026-01-14	46.6500	49.8500	44.8500	46.1200	+14.187%	20	270	-96.141%
2026-01-13	36.7000	40.3900	36.7000	40.3900	+14.908%	31	266	-95.593%
2026-01-12	31.7200	35.1500	31.7200	35.1500	+8.588%	10	264	-94.936%
2026-01-09	32.3700	32.3700	32.3700	32.3700	-16.357%	1	262	-94.501%
2026-01-08	34.6500	38.7000	34.6500	38.7000	+7.232%	12	262	-95.401%
2026-01-07	34.5900	36.0900	34.5900	36.0900	+11.734%	11	271	-95.068%
2026-01-06	38.5000	38.5000	31.5800	32.3000	-9.448%	10	261	-94.489%
2026-01-05	37.3000	38.0600	35.6500	35.6700	+7.505%	13	242	-95.010%
2026-01-02	33.1800	33.1800	33.1800	33.1800	+8.787%	1	242	-94.635%
2025-12-31	32.6700	32.6700	30.4900	30.5000	-9.496%	8	248	-94.164%
2025-12-30	33.5100	33.7000	33.3000	33.7000	+1.475%	13	248	-94.718%
2025-12-24	33.2100	33.2100	33.2100	33.2100	-3.093%	5	243	-94.640%
2025-12-23	34.2700	34.2700	34.2700	34.2700	-10.894%	1	243	-94.806%
2025-12-22	40.2500	40.2500	38.2500	38.4600	-2.386%	13	242	-95.372%
2025-12-19	40.4000	40.4000	39.4000	39.4000	-2.354%	3	240	-95.482%
2025-12-18	40.3500	40.3500	40.3500	40.3500	-1.585%	1	238	-95.589%
2025-12-17	41.0000	41.0000	41.0000	41.0000	-2.031%	1	237	-95.659%
2025-12-16	43.6700	43.6700	41.4500	41.8500	+5.283%	5	238	-95.747%
2025-12-15	44.6900	44.6900	39.7500	39.7500	-16.298%	6	237	-95.522%
2025-12-11	50.1800	50.1800	47.4900	47.4900	-15.408%	5	237	-96.252%
2025-12-10	56.7500	56.7500	56.1400	56.1400	-10.945%	11	235	-96.829%
2025-12-09	54.0000	63.0400	54.0000	63.0400	+15.755%	5	226	-97.176%
2025-12-08	55.1600	55.1600	54.4600	54.4600	+4.832%	2	226	-96.732%
2025-12-05	54.9700	54.9700	51.9500	51.9500	-13.417%	4	224	-96.574%
2025-12-04	60.0000	60.0000	60.0000	60.0000	+4.348%	1	222	-97.033%
2025-12-03	57.5000	57.5000	57.5000	57.5000	+5.991%	1	222	-96.904%
2025-12-02	52.9500	56.8000	52.9500	54.2500	+35.625%	189	222	-96.719%
2025-12-01	43.8500	43.8500	39.6400	40.0000	-19.888%	3	68	-95.550%
2025-11-28	54.0000	57.0000	49.7500	49.9300	-1.422%	35	66	-96.435%
2025-11-26	51.5000	53.4300	50.5000	50.6500	-2.876%	35	48	-96.486%
2025-11-24	49.0600	52.1500	49.0600	52.1500	+6.320%	5	48	-96.587%
2025-11-21	52.5000	54.0000	48.6000	49.0500	-7.453%	17	45	-96.371%
2025-11-20	53.5000	53.5000	48.7400	53.0000	-7.132%	32	37	-96.642%
2025-11-19	57.0700	57.0700	57.0700	57.0700	-20.736%	1	21	-96.881%
2025-11-18	71.0000	72.0000	71.0000	72.0000	+18.033%	2	20	-97.528%
2025-11-17	65.5000	65.5000	61.0000	61.0000	-7.295%	3	21	-97.082%
2025-11-14	65.8000	65.8000	65.8000	65.8000	-36.658%	1	20	-97.295%
2025-11-05	103.8800	103.8800	103.8800	103.8800	-29.763%	1	20	-98.286%
2025-10-20	150.5500	150.5500	147.9000	147.9000	-6.747%	9	20	-98.796%
2025-10-14	158.6000	158.6000	158.6000	158.6000	-10.964%	3	11	-98.878%
2025-10-08	178.1300	178.1300	178.1300	178.1300	-5.756%	1	10	-99.001%
2025-09-19	189.0100	189.0100	189.0100	189.0100	-0.521%	1	9	-99.058%
2025-09-18	190.0000	190.0000	190.0000	190.0000	+6.145%	1	8	-99.063%
2025-09-12	179.0000	179.0000	179.0000	179.0000	-0.869%	1	9	-99.006%
2025-08-29	180.5700	180.5700	180.5700	180.5700	-2.956%	1	9	-99.014%
2025-08-28	186.1800	186.1800	186.0700	186.0700	-2.171%	2	9	-99.043%
2025-08-27	193.0300	193.2600	189.9200	190.2000	+0.174%	13	9	-99.064%
2025-08-26	189.8700	189.8700	189.8700	189.8700	+8.491%	10	1	-99.063%
2025-08-20	175.0100	175.0100	175.0100	175.0100	0.000%	1	1	-98.983%