Dark

MSTR20260918C195
MSTR Sep 18 2026 195.00 Call (MSTR260918C00195000)
option OPRA

EOD

Jul 1, 2026

1.55+64.894%(+0.61)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.5500	1.5500	1.5500	1.5500	+64.894%	11	1,038	0.000%
2026-06-30	0.9400	0.9400	0.9400	0.9400	-22.951%	10	1,038	+64.894%
2026-06-29	0.8700	1.2200	0.8700	1.2200	-9.630%	60	1,028	+27.049%
2026-06-26	1.3500	1.3500	1.3500	1.3500	+7.143%	1	1,021	+14.815%
2026-06-25	1.2600	1.2600	1.2600	1.2600	-23.171%	20	1,020	+23.016%
2026-06-24	1.8100	1.8100	1.6400	1.6400	-13.684%	13	1,020	-5.488%
2026-06-23	2.1800	2.1800	1.9000	1.9000	-36.455%	14	1,009	-18.421%
2026-06-22	3.1500	3.2500	2.9900	2.9900	0.000%	16	1,019	-48.161%
2026-06-18	2.9900	2.9900	2.9900	2.9900	-14.080%	2	1,009	-48.161%
2026-06-17	3.4800	3.4800	3.4800	3.4800	-21.798%	1	1,009	-55.460%
2026-06-16	5.4000	5.4000	4.4500	4.4500	-27.524%	81	1,009	-65.169%
2026-06-15	6.1600	6.1600	6.1400	6.1400	+34.945%	3	1,055	-74.756%
2026-06-12	4.1000	4.9500	4.0800	4.5500	+42.188%	9	1,054	-65.934%
2026-06-11	3.3500	3.3500	3.2000	3.2000	-25.059%	6	1,056	-51.563%
2026-06-10	4.5000	4.5000	4.2700	4.2700	+0.471%	6	1,056	-63.700%
2026-06-09	5.4500	5.4500	4.2000	4.2500	-27.966%	10	1,058	-63.529%
2026-06-08	5.9000	6.0300	5.9000	5.9000	+13.462%	3	1,067	-73.729%
2026-06-05	6.0500	6.0500	4.7500	5.2000	-18.750%	440	1,067	-70.192%
2026-06-04	6.9800	7.1900	6.4000	6.4000	-5.185%	17	928	-75.781%
2026-06-03	8.5600	8.5600	6.7500	6.7500	-22.857%	153	942	-77.037%
2026-06-02	9.3400	9.5000	8.1500	8.7500	-29.435%	207	830	-82.286%
2026-06-01	10.3400	13.1000	10.3400	12.4000	-18.152%	10	706	-87.500%
2026-05-29	13.2000	15.8000	13.2000	15.1500	+25.726%	15	699	-89.769%
2026-05-28	10.0000	12.0500	9.5500	12.0500	-1.633%	351	699	-87.137%
2026-05-27	12.7600	12.7600	12.2500	12.2500	-25.305%	9	584	-87.347%
2026-05-26	16.8200	17.2700	16.4000	16.4000	+12.715%	8	585	-90.549%
2026-05-22	14.8800	15.7700	14.4800	14.5500	-13.803%	7	578	-89.347%
2026-05-21	16.0000	16.9400	16.0000	16.8800	-7.456%	3	576	-90.818%
2026-05-18	19.0000	19.3400	18.2400	18.2400	-28.019%	7	576	-91.502%
2026-05-15	23.5500	25.3400	22.9300	25.3400	-17.244%	14	579	-93.883%
2026-05-14	24.0800	30.6200	23.5000	30.6200	+20.789%	5	574	-94.938%
2026-05-13	24.0000	25.3500	24.0000	25.3500	-8.911%	19	569	-93.886%
2026-05-12	33.4500	33.4500	27.7900	27.8300	-21.606%	19	569	-94.430%
2026-05-11	31.0800	35.5000	31.0800	35.5000	+18.333%	47	569	-95.634%
2026-05-08	25.5700	30.0000	25.5700	30.0000	+18.577%	3	517	-94.833%
2026-05-07	24.9400	25.3000	24.6500	25.3000	-13.681%	9	516	-93.874%
2026-05-06	29.4000	29.4000	29.3100	29.3100	-3.107%	2	515	-94.712%
2026-05-05	31.8300	32.3800	30.1500	30.2500	+1.306%	57	513	-94.876%
2026-05-04	28.2500	30.4100	28.2500	29.8600	+11.418%	9	514	-94.809%
2026-05-01	24.4000	26.8000	24.4000	26.8000	+38.358%	13	513	-94.216%
2026-04-30	19.3700	19.3700	19.3700	19.3700	+13.341%	1	513	-91.998%
2026-04-29	17.5500	17.9800	16.8300	17.0900	-17.718%	65	512	-90.930%
2026-04-28	20.0900	20.7700	19.6000	20.7700	-10.667%	3	506	-92.537%
2026-04-27	23.1500	24.6500	23.1500	23.2500	-5.526%	21	503	-93.333%
2026-04-24	24.2000	24.6300	24.1800	24.6100	-10.018%	9	508	-93.702%
2026-04-23	26.8500	29.2800	26.8500	27.3500	-5.199%	44	510	-94.333%
2026-04-22	28.7000	30.3700	28.7000	28.8500	+30.072%	41	527	-94.627%
2026-04-21	21.4500	22.1800	21.4500	22.1800	-6.963%	2	520	-93.012%
2026-04-20	21.6200	23.8400	21.6200	23.8400	-2.892%	9	520	-93.498%
2026-04-17	21.6000	25.7000	21.6000	24.5500	+104.583%	62	521	-93.686%
2026-04-16	11.4000	12.0000	10.7000	12.0000	+12.676%	26	479	-87.083%
2026-04-15	10.2700	10.6500	10.2700	10.6500	+5.970%	15	478	-85.446%
2026-04-14	10.2500	11.5500	10.0500	10.0500	+25.625%	57	463	-84.577%
2026-04-13	7.7500	8.2500	7.7500	8.0000	+2.564%	7	461	-80.625%
2026-04-10	8.0500	8.6000	7.7500	7.8000	-8.451%	34	454	-80.128%
2026-04-09	7.3500	8.5500	7.3100	8.5200	+5.839%	77	429	-81.808%
2026-04-08	8.3000	8.3000	7.9000	8.0500	+5.921%	11	476	-80.745%
2026-04-07	7.2500	7.6000	7.2500	7.6000	-13.636%	5	466	-79.605%
2026-04-06	8.8000	8.8000	8.8000	8.8000	+17.333%	1	463	-82.386%
2026-04-02	7.1500	7.8000	7.1500	7.5000	-9.639%	350	163	-79.333%
2026-04-01	8.3000	8.3500	8.1500	8.3000	-5.143%	15	163	-81.325%
2026-03-31	8.1500	8.7500	7.4500	8.7500	-7.407%	7	152	-82.286%
2026-03-30	9.5500	9.5500	9.4500	9.4500	-0.526%	2	153	-83.598%
2026-03-27	10.3600	10.3700	9.3000	9.5000	-18.455%	6	150	-83.684%
2026-03-26	12.1500	12.1500	11.6500	11.6500	-12.930%	28	152	-86.695%
2026-03-25	13.3800	13.3800	13.3800	13.3800	+12.437%	1	166	-88.416%
2026-03-23	13.2500	13.2500	11.9000	11.9000	-25.392%	8	167	-86.975%
2026-03-18	15.9500	15.9500	15.9500	15.9500	-8.544%	1	163	-90.282%
2026-03-16	17.7400	17.7400	16.5700	17.4400	+12.516%	27	163	-91.112%
2026-03-13	17.2200	17.4200	15.5000	15.5000	+7.044%	6	169	-90.000%
2026-03-12	13.9000	14.4800	13.9000	14.4800	-8.931%	4	165	-89.296%
2026-03-10	15.3800	15.9000	15.3800	15.9000	+6.568%	3	164	-90.252%
2026-03-06	14.9200	14.9200	14.9200	14.9200	-16.880%	1	162	-89.611%
2026-03-05	17.9500	17.9500	17.9500	17.9500	-9.754%	60	162	-91.365%
2026-03-04	19.8900	19.8900	19.8900	19.8900	+37.362%	1	102	-92.207%
2026-03-03	14.7000	14.7000	14.3600	14.4800	-17.960%	13	103	-89.296%
2026-03-02	17.6500	17.6500	17.6500	17.6500	+22.569%	1	102	-91.218%
2026-02-26	14.4000	14.4000	14.4000	14.4000	-14.286%	1	103	-89.236%
2026-02-25	15.0000	16.8000	14.3500	16.8000	+40.000%	19	95	-90.774%
2026-02-24	12.0000	12.0000	12.0000	12.0000	-6.542%	1	95	-87.083%
2026-02-23	12.8400	12.8400	12.8400	12.8400	-16.732%	3	95	-87.928%
2026-02-20	14.8300	15.4500	14.8300	15.4200	-11.328%	62	95	-89.948%
2026-02-13	17.3900	17.3900	17.3900	17.3900	+25.650%	1	63	-91.087%
2026-02-12	13.8300	13.9500	13.8200	13.8400	-13.608%	8	63	-88.801%
2026-02-11	15.4500	16.0300	15.4500	16.0200	-10.252%	6	64	-90.325%
2026-02-10	17.8500	17.8500	17.8500	17.8500	-3.566%	1	68	-91.317%
2026-02-09	16.7500	18.5100	16.7500	18.5100	+0.762%	3	69	-91.626%
2026-02-06	15.5800	18.3700	15.5800	18.3700	+50.574%	12	69	-91.562%
2026-02-05	13.0000	13.0000	12.2000	12.2000	-24.691%	4	71	-87.295%
2026-02-04	16.5500	16.8000	16.2000	16.2000	-4.085%	5	74	-90.432%
2026-02-03	16.8900	16.8900	16.8900	16.8900	-18.010%	10	73	-90.823%
2026-02-02	20.6000	20.6000	20.6000	20.6000	-1.905%	1	73	-92.476%
2026-01-30	21.0000	21.0000	21.0000	21.0000	-21.260%	1	73	-92.619%
2026-01-28	26.6700	26.6700	26.6700	26.6700	-8.508%	3	73	-94.188%
2026-01-20	29.1000	30.4500	29.1000	29.1500	-23.970%	6	76	-94.683%
2026-01-15	38.3400	38.3400	38.3400	38.3400	-10.837%	1	76	-95.957%
2026-01-14	43.0000	43.0000	43.0000	43.0000	+29.052%	1	75	-96.395%
2026-01-13	33.3200	33.3200	33.3200	33.3200	+18.534%	1	74	-95.348%
2026-01-09	28.1100	28.1100	28.1100	28.1100	-11.881%	1	74	-94.486%
2026-01-08	31.9000	31.9000	31.9000	31.9000	-2.207%	1	75	-95.141%
2026-01-05	32.6200	32.6200	32.6200	32.6200	+14.778%	1	74	-95.248%
2025-12-30	29.2700	29.2700	28.3500	28.4200	-19.944%	17	74	-94.546%
2025-12-19	34.0000	35.5000	34.0000	35.5000	+1.342%	3	58	-95.634%
2025-12-15	35.0300	35.0300	35.0300	35.0300	-15.590%	1	56	-95.575%
2025-12-11	45.2100	45.2100	41.5000	41.5000	-23.713%	5	55	-96.265%
2025-12-09	51.5000	54.5200	51.5000	54.4000	+14.358%	4	55	-97.151%
2025-12-08	48.1300	48.1900	47.5700	47.5700	-6.303%	4	52	-96.742%
2025-12-04	53.6500	53.8900	49.8100	50.7700	+4.037%	6	52	-96.947%
2025-12-02	48.8000	48.8000	48.8000	48.8000	+28.421%	2	52	-96.824%
2025-12-01	35.0000	38.0000	35.0000	38.0000	-25.212%	7	50	-95.921%
2025-11-28	50.8100	50.8100	50.8100	50.8100	+14.773%	3	53	-96.949%
2025-11-24	44.8500	44.8500	44.2700	44.2700	+0.295%	2	50	-96.499%
2025-11-21	45.6800	46.5500	44.1400	44.1400	-6.582%	17	51	-96.488%
2025-11-20	51.0000	51.0000	47.2500	47.2500	-10.444%	2	41	-96.720%
2025-11-19	56.0000	56.0000	52.7000	52.7600	-14.211%	5	40	-97.062%
2025-11-18	61.5000	61.5000	61.5000	61.5000	+4.681%	1	40	-97.480%
2025-11-17	56.6800	58.7500	56.6800	58.7500	+3.524%	8	41	-97.362%
2025-11-14	61.1800	61.3300	56.3500	56.7500	-20.640%	5	46	-97.269%
2025-11-13	71.2000	71.5500	71.2000	71.5100	-9.366%	3	43	-97.832%
2025-11-12	80.5500	80.5500	78.9000	78.9000	-12.625%	2	41	-98.035%
2025-11-06	87.1000	90.3000	85.8000	90.3000	-24.906%	7	40	-98.283%
2025-10-29	121.0000	121.0000	118.6500	120.2500	-13.114%	7	37	-98.711%
2025-10-15	142.3000	142.3000	137.7000	138.4000	-6.360%	13	31	-98.880%
2025-10-14	147.8000	147.8000	147.8000	147.8000	-11.364%	5	19	-98.951%
2025-09-23	169.1000	169.1000	166.7500	166.7500	-2.911%	6	14	-99.070%
2025-09-19	171.7500	171.7500	171.7500	171.7500	+6.743%	3	8	-99.098%
2025-09-11	160.9000	160.9000	160.9000	160.9000	-0.526%	1	5	-99.037%
2025-09-09	161.7500	161.7500	161.7500	161.7500	-3.433%	3	4	-99.042%
2025-09-05	167.5000	167.5000	167.5000	167.5000	+1.657%	1	3	-99.075%
2025-08-20	164.7700	164.7700	164.7700	164.7700	-22.690%	1	2	-99.059%
2025-08-01	213.1300	213.1300	213.1300	213.1300	-8.993%	1	2	-99.273%
2025-07-31	234.1900	234.1900	234.1900	234.1900	0.000%	1	1	-99.338%