Dark

MSTR20260918C185
MSTR Sep 18 2026 185.00 Call (MSTR260918C00185000)
option OPRA

EOD

Jul 1, 2026

1.54+30.508%(+0.36)678

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4000	2.0000	1.4000	1.5400	+30.508%	678	898	0.000%
2026-06-30	1.1900	1.1900	1.1800	1.1800	-4.839%	16	1,191	+30.508%
2026-06-29	1.0900	1.2400	1.0500	1.2400	-14.483%	23	1,190	+24.194%
2026-06-25	1.6000	1.6000	1.4500	1.4500	-21.196%	28	1,170	+6.207%
2026-06-24	1.9700	1.9700	1.8400	1.8400	-21.702%	3	1,172	-16.304%
2026-06-23	2.6200	2.6200	2.3500	2.3500	-18.966%	2	1,172	-34.468%
2026-06-22	3.6500	3.6500	2.9000	2.9000	-21.622%	17	1,172	-46.897%
2026-06-18	3.8300	3.8300	3.5000	3.7000	-11.905%	9	1,178	-58.378%
2026-06-17	5.1400	5.1500	4.2000	4.2000	-18.919%	26	1,178	-63.333%
2026-06-16	6.3400	6.3500	5.1800	5.1800	-34.180%	28	1,178	-70.270%
2026-06-15	7.0000	7.8700	7.0000	7.8700	+44.404%	6	1,193	-80.432%
2026-06-12	4.1000	5.6000	4.1000	5.4500	+13.542%	19	1,187	-71.743%
2026-06-11	4.0200	4.8000	3.9000	4.8000	+7.865%	21	1,193	-67.917%
2026-06-10	5.1500	5.2000	4.4500	4.4500	-14.751%	10	1,210	-65.393%
2026-06-09	5.7500	5.7500	4.7500	5.2200	-26.479%	116	1,218	-70.498%
2026-06-08	7.2200	7.5000	7.0000	7.1000	+18.333%	104	1,229	-78.310%
2026-06-05	7.1800	7.1800	5.7000	6.0000	-28.994%	165	1,221	-74.333%
2026-06-04	8.0000	8.6000	7.6200	8.4500	+5.625%	56	1,322	-81.775%
2026-06-03	9.4200	9.4200	8.0000	8.0000	-22.556%	69	1,338	-80.750%
2026-06-02	11.0000	11.0000	9.8000	10.3300	-24.708%	259	1,315	-85.092%
2026-06-01	12.9500	14.5000	12.0000	13.7200	-24.408%	14	1,356	-88.776%
2026-05-29	13.6500	18.2000	13.6500	18.1500	+23.051%	31	1,359	-91.515%
2026-05-28	11.3800	14.7500	11.2000	14.7500	+0.683%	89	1,357	-89.559%
2026-05-27	15.1600	15.7200	14.6000	14.6500	-14.177%	61	1,396	-89.488%
2026-05-26	18.4500	20.0000	17.0700	17.0700	+0.412%	13	1,409	-90.978%
2026-05-22	19.2000	19.2000	17.0000	17.0000	-12.145%	61	1,411	-90.941%
2026-05-21	19.1000	21.0500	18.9000	19.3500	-7.194%	76	1,428	-92.041%
2026-05-20	22.8000	22.8000	20.3800	20.8500	-1.558%	12	1,428	-92.614%
2026-05-19	21.3300	21.3300	21.1800	21.1800	-0.563%	21	1,424	-92.729%
2026-05-18	22.6900	22.8200	20.2900	21.3000	-19.257%	559	1,424	-92.770%
2026-05-15	27.0000	27.1000	26.3000	26.3800	-22.068%	62	1,424	-94.162%
2026-05-14	28.0000	37.5000	27.0000	33.8500	+9.724%	72	1,441	-95.451%
2026-05-13	29.3800	30.8500	27.4000	30.8500	-5.657%	93	1,486	-95.008%
2026-05-12	36.0000	36.0000	29.9200	32.7000	-18.697%	122	1,486	-95.291%
2026-05-11	32.5500	40.5100	32.5500	40.2200	+15.608%	63	1,486	-96.171%
2026-05-08	30.0500	34.7900	29.6000	34.7900	+19.966%	595	1,437	-95.573%
2026-05-07	31.4700	31.9100	28.3300	29.0000	-14.931%	121	1,235	-94.690%
2026-05-06	33.3600	35.2100	31.6500	34.0900	+0.858%	72	1,274	-95.483%
2026-05-05	36.2500	36.7300	33.8000	33.8000	+1.869%	83	1,256	-95.444%
2026-05-04	33.6000	35.0000	30.7500	33.1800	+9.650%	77	1,223	-95.359%
2026-05-01	26.9800	30.4300	26.9800	30.2600	+36.614%	82	1,257	-94.911%
2026-04-30	21.4000	23.4600	21.0500	22.1500	+12.437%	41	1,257	-93.047%
2026-04-29	21.6500	21.6500	19.5500	19.7000	-18.427%	74	1,231	-92.183%
2026-04-28	23.8000	24.1500	22.6000	24.1500	-10.123%	22	1,195	-93.623%
2026-04-27	27.1000	27.1000	26.3200	26.8700	-0.739%	13	1,198	-94.269%
2026-04-24	30.2700	30.2700	27.0700	27.0700	-17.770%	14	1,193	-94.311%
2026-04-23	32.0000	33.0000	30.2500	32.9200	+0.611%	19	1,183	-95.322%
2026-04-22	32.1500	35.0500	29.9500	32.7200	+23.239%	77	1,184	-95.293%
2026-04-21	27.6700	27.9100	26.5500	26.5500	-0.859%	5	1,150	-94.200%
2026-04-20	24.5700	27.3400	23.0000	26.7800	+6.186%	802	1,150	-94.249%
2026-04-17	18.6000	28.9200	18.6000	25.2200	+56.646%	101	482	-93.894%
2026-04-16	13.9500	16.1000	13.9500	16.1000	+16.667%	39	472	-90.435%
2026-04-15	12.6500	13.8000	12.6500	13.8000	+12.653%	19	453	-88.841%
2026-04-14	12.8500	12.8500	12.2500	12.2500	+28.947%	2	447	-87.429%
2026-04-13	9.2000	9.8500	9.2000	9.5000	+3.939%	7	445	-83.789%
2026-04-10	10.0000	10.0000	9.1400	9.1400	-7.863%	39	446	-83.151%
2026-04-09	8.8000	10.0000	8.7500	9.9200	+4.092%	49	433	-84.476%
2026-04-08	10.2500	10.2500	9.5300	9.5300	+6.480%	18	414	-83.841%
2026-04-07	8.9000	9.0000	8.6000	8.9500	-10.768%	18	411	-82.793%
2026-04-06	9.4500	10.1500	9.4500	10.0300	+10.829%	10	406	-84.646%
2026-04-02	8.5800	9.0500	8.3000	9.0500	-4.737%	15	398	-82.983%
2026-04-01	9.8000	9.8000	9.5000	9.5000	-2.062%	167	398	-83.789%
2026-03-31	8.9000	9.7000	8.6500	9.7000	-10.599%	40	407	-84.124%
2026-03-27	12.0500	12.0500	10.5600	10.8500	-25.430%	56	404	-85.806%
2026-03-26	14.5500	14.5500	14.5500	14.5500	-12.349%	10	399	-89.416%
2026-03-25	16.4000	16.6000	16.3300	16.6000	+9.282%	3	399	-90.723%
2026-03-24	14.5500	15.1900	14.5500	15.1900	-1.364%	3	398	-89.862%
2026-03-23	15.4000	15.4000	15.4000	15.4000	-0.324%	1	395	-90.000%
2026-03-20	14.6000	15.4500	14.6000	15.4500	+0.065%	13	394	-90.032%
2026-03-19	15.0000	15.6500	14.3600	15.4400	-9.176%	21	382	-90.026%
2026-03-18	17.0000	17.0000	17.0000	17.0000	-18.854%	100	388	-90.941%
2026-03-17	20.0000	20.9500	20.0000	20.9500	+7.546%	6	428	-92.649%
2026-03-16	19.8500	19.8500	19.4800	19.4800	+12.083%	6	422	-92.094%
2026-03-13	19.9200	19.9200	17.3800	17.3800	+5.976%	12	416	-91.139%
2026-03-12	16.4000	16.4000	16.4000	16.4000	-3.529%	1	426	-90.610%
2026-03-10	17.0000	17.0000	17.0000	17.0000	-8.108%	3	426	-90.941%
2026-03-09	18.5000	18.5000	18.5000	18.5000	+8.824%	3	426	-91.676%
2026-03-06	16.7000	17.0000	16.7000	17.0000	-9.766%	47	426	-90.941%
2026-03-05	18.8400	18.8400	18.8400	18.8400	-20.102%	1	425	-91.826%
2026-03-04	21.7000	23.5800	21.7000	23.5800	+32.101%	11	424	-93.469%
2026-03-03	17.7500	17.8500	16.2100	17.8500	+14.058%	63	418	-91.373%
2026-02-27	16.2000	16.2000	15.6500	15.6500	-5.381%	19	370	-90.160%
2026-02-26	16.5700	16.5700	16.5400	16.5400	+14.305%	2	351	-90.689%
2026-02-24	14.2000	14.4700	14.2000	14.4700	+0.277%	3	350	-89.357%
2026-02-23	14.4300	14.4300	14.4300	14.4300	-15.118%	7	348	-89.328%
2026-02-20	17.0000	17.0000	17.0000	17.0000	+13.333%	2	341	-90.941%
2026-02-18	16.4500	16.5500	15.0000	15.0000	-16.201%	32	341	-89.733%
2026-02-17	16.5000	18.0100	16.5000	17.9000	-5.789%	3	312	-91.397%
2026-02-13	18.0100	19.0000	18.0100	19.0000	+20.712%	5	312	-91.895%
2026-02-12	16.6200	16.6200	15.0000	15.7400	-3.436%	5	312	-90.216%
2026-02-11	16.3000	16.3000	16.3000	16.3000	-16.837%	1	312	-90.552%
2026-02-10	19.6000	19.6000	19.6000	19.6000	-3.686%	1	312	-92.143%
2026-02-06	17.0000	20.5500	17.0000	20.3500	+52.549%	21	312	-92.432%
2026-02-05	15.2500	15.2500	12.9000	13.3400	-28.009%	85	314	-88.456%
2026-02-04	17.9500	18.5300	17.9500	18.5300	+0.054%	3	273	-91.689%
2026-02-03	18.0000	18.5200	18.0000	18.5200	-19.478%	3	273	-91.685%
2026-02-02	21.9600	24.5700	21.9600	23.0000	-9.163%	44	274	-93.304%
2026-01-30	22.4700	25.3200	22.4700	25.3200	+13.798%	12	232	-93.918%
2026-01-29	25.0000	25.0000	21.4500	22.2500	-25.833%	73	230	-93.079%
2026-01-28	30.0000	30.0000	30.0000	30.0000	+0.976%	1	203	-94.867%
2026-01-27	29.7100	29.7100	29.7100	29.7100	-3.602%	1	203	-94.817%
2026-01-26	31.4500	31.7500	30.8200	30.8200	+2.392%	41	203	-95.003%
2026-01-21	32.5000	32.5000	30.1000	30.1000	-8.232%	7	173	-94.884%
2026-01-20	32.3500	32.8000	31.8500	32.8000	-13.933%	26	173	-95.305%
2026-01-16	38.8000	38.8000	38.0500	38.1100	-8.279%	7	169	-95.959%
2026-01-15	41.5500	41.5500	41.5500	41.5500	-2.533%	1	169	-96.294%
2026-01-14	46.0000	50.5800	42.6300	42.6300	+12.125%	16	169	-96.388%
2026-01-13	38.0200	38.0200	38.0200	38.0200	+20.051%	1	165	-95.950%
2026-01-12	31.6700	31.6700	31.6700	31.6700	+1.800%	1	165	-95.137%
2026-01-09	31.7600	31.7600	31.1100	31.1100	-17.371%	2	166	-95.050%
2026-01-08	31.5000	37.6500	31.5000	37.6500	+7.725%	52	165	-95.910%
2026-01-07	36.9500	36.9500	34.9500	34.9500	+13.290%	51	114	-95.594%
2026-01-06	34.5800	34.5800	30.8500	30.8500	-12.383%	3	79	-95.008%
2026-01-05	36.3000	36.3000	35.2100	35.2100	+18.913%	2	77	-95.626%
2025-12-31	31.0000	31.0000	29.6100	29.6100	-4.484%	2	77	-94.799%
2025-12-26	31.0000	31.0000	31.0000	31.0000	-5.804%	3	77	-95.032%
2025-12-24	32.6700	32.9100	32.6700	32.9100	-19.732%	2	77	-95.321%
2025-12-22	41.0000	41.0000	41.0000	41.0000	+9.626%	1	78	-96.244%
2025-12-19	38.8000	38.8000	37.4000	37.4000	+6.857%	7	78	-95.882%
2025-12-18	41.1100	41.1100	35.0000	35.0000	-8.016%	2	76	-95.600%
2025-12-15	40.3500	40.3500	38.0500	38.0500	-19.760%	3	75	-95.953%
2025-12-12	47.4200	47.4200	47.4200	47.4200	+5.378%	2	77	-96.752%
2025-12-11	45.0000	45.0000	45.0000	45.0000	-16.512%	1	75	-96.578%
2025-12-10	52.7700	54.5400	52.7700	53.9000	-7.069%	10	74	-97.143%
2025-12-09	50.3000	60.4800	50.3000	58.0000	+13.215%	16	68	-97.345%
2025-12-08	51.2300	51.2300	51.2300	51.2300	+6.618%	1	60	-96.994%
2025-12-05	48.0500	48.0500	48.0500	48.0500	-10.455%	3	61	-96.795%
2025-12-04	56.5500	57.0000	53.6600	53.6600	-3.053%	15	61	-97.130%
2025-12-03	52.8000	56.7000	52.0900	55.3500	+5.088%	16	51	-97.218%
2025-12-02	51.7400	53.0000	51.7400	52.6700	+33.005%	4	38	-97.076%
2025-12-01	39.6000	39.6000	39.6000	39.6000	-18.097%	1	34	-96.111%
2025-11-28	52.7000	54.3000	48.3500	48.3500	-2.382%	13	33	-96.815%
2025-11-24	49.5300	49.5300	49.5300	49.5300	+9.169%	1	36	-96.891%
2025-11-21	45.3700	45.3700	45.3700	45.3700	-7.691%	1	35	-96.606%
2025-11-20	60.0000	60.0000	48.5700	49.1500	-12.638%	11	34	-96.867%
2025-11-19	55.5500	56.2600	53.7800	56.2600	-39.829%	10	27	-97.263%
2025-11-10	93.5000	93.5000	93.5000	93.5000	-0.701%	1	23	-98.353%
2025-11-06	94.3000	94.3000	94.1600	94.1600	-29.626%	2	24	-98.364%
2025-10-24	133.8000	133.8000	133.8000	133.8000	+0.602%	1	23	-98.849%
2025-10-22	133.0000	133.0000	133.0000	133.0000	-6.535%	1	22	-98.842%
2025-10-20	142.3000	142.3000	142.3000	142.3000	-4.465%	1	22	-98.918%
2025-10-15	151.6500	151.6500	148.9500	148.9500	-3.342%	14	22	-98.966%
2025-10-14	154.6500	154.6500	154.1000	154.1000	-13.597%	7	8	-99.001%
2025-09-05	178.3500	178.3500	178.3500	178.3500	+3.295%	1	1	-99.137%
2025-09-03	172.6600	172.6600	172.6600	172.6600	0.000%	1	1	-99.108%