Dark

MSTR20260918C200
MSTR Sep 18 2026 200.00 Call (MSTR260918C00200000)
option OPRA

EOD

Jul 1, 2026

1.15+19.792%(+0.19)1,460

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2000	1.4100	1.0500	1.1500	+19.792%	1,460	6,898	0.000%
2026-06-30	0.8400	1.0400	0.8000	0.9600	-4.950%	631	6,525	+19.792%
2026-06-29	1.0100	1.1500	0.7300	1.0100	+12.222%	958	6,934	+13.861%
2026-06-26	0.9500	1.1000	0.8900	0.9000	-14.286%	308	6,158	+27.778%
2026-06-25	1.5500	1.5500	1.0500	1.0500	-25.000%	1,307	6,046	+9.524%
2026-06-24	1.5700	1.7000	1.3400	1.4000	-19.540%	679	5,593	-17.857%
2026-06-23	2.1200	2.1200	1.6800	1.7400	-19.444%	522	5,190	-33.908%
2026-06-22	3.0500	3.0500	2.0700	2.1600	-25.000%	624	5,149	-46.759%
2026-06-18	3.1500	3.1500	2.3700	2.8800	-14.030%	516	4,570	-60.069%
2026-06-17	3.6600	4.1500	3.1500	3.3500	-8.219%	132	4,570	-65.672%
2026-06-16	4.9500	5.0000	3.6500	3.6500	-25.510%	131	4,570	-68.493%
2026-06-15	5.5000	5.9600	4.9000	4.9000	+16.390%	385	4,514	-76.531%
2026-06-12	3.4000	5.1700	3.0000	4.2100	+11.082%	197	4,522	-72.684%
2026-06-11	3.3500	3.7900	2.9400	3.7900	+11.471%	395	4,557	-69.657%
2026-06-10	4.1600	4.2900	3.4000	3.4000	-10.526%	341	4,532	-66.176%
2026-06-09	5.0500	5.0500	3.8000	3.8000	-30.783%	120	4,509	-69.737%
2026-06-08	5.3000	5.8000	5.2500	5.4900	+14.375%	122	4,482	-79.053%
2026-06-05	5.5500	5.7000	4.2900	4.8000	-26.493%	294	4,551	-76.042%
2026-06-04	6.5600	6.8000	5.7000	6.5300	+4.480%	848	4,526	-82.389%
2026-06-03	7.9000	8.5500	6.2500	6.2500	-21.875%	568	3,950	-81.600%
2026-06-02	8.8000	8.9500	7.5500	8.0000	-28.187%	764	3,870	-85.625%
2026-06-01	12.2000	12.2500	9.5000	11.1400	-17.481%	803	3,768	-89.677%
2026-05-29	10.2600	14.7000	10.1000	13.5000	+19.258%	417	3,496	-91.481%
2026-05-28	9.9400	11.6500	8.5500	11.3200	-1.991%	450	3,273	-89.841%
2026-05-27	12.4000	12.4000	11.2000	11.5500	-13.613%	359	3,140	-90.043%
2026-05-26	14.5000	16.5000	13.3000	13.3700	-0.890%	167	3,323	-91.399%
2026-05-22	15.0000	15.7500	13.3000	13.4900	-11.830%	230	3,263	-91.475%
2026-05-21	16.1000	16.9000	14.9500	15.3000	-7.831%	94	3,225	-92.484%
2026-05-20	16.9500	18.0000	16.3500	16.6000	+0.302%	382	3,225	-93.072%
2026-05-19	16.5800	18.1700	16.5500	16.5500	-4.885%	448	3,222	-93.051%
2026-05-18	18.3000	19.0000	16.0000	17.4000	-24.675%	441	3,222	-93.391%
2026-05-15	24.6000	24.7600	21.0000	23.1000	-18.947%	603	3,222	-95.022%
2026-05-14	22.4900	31.6500	22.2300	28.5000	+21.277%	123	3,299	-95.965%
2026-05-13	24.7900	25.1200	23.0000	23.5000	-11.985%	113	3,227	-95.106%
2026-05-12	29.7100	29.7100	24.4000	26.7000	-19.603%	402	3,227	-95.693%
2026-05-11	25.8000	34.0000	25.8000	33.2100	+17.724%	134	3,227	-96.537%
2026-05-08	23.7600	28.2100	23.0000	28.2100	+18.132%	97	3,456	-95.923%
2026-05-07	26.1000	26.5400	22.5000	23.8800	-16.211%	296	3,428	-95.184%
2026-05-06	27.5000	29.1500	26.2000	28.5000	-3.390%	257	3,420	-95.965%
2026-05-05	30.3500	31.1000	27.8700	29.5000	+7.195%	272	3,608	-96.102%
2026-05-04	25.7500	28.5700	25.0300	27.5200	+12.556%	235	3,540	-95.821%
2026-05-01	20.8500	25.8000	20.8500	24.4500	+29.024%	748	3,057	-95.297%
2026-04-30	17.7400	19.3000	17.2000	18.9500	+22.654%	91	3,057	-93.931%
2026-04-29	19.3400	19.3400	15.3800	15.4500	-20.688%	95	3,087	-92.557%
2026-04-28	19.4000	20.1300	17.6800	19.4800	-11.050%	125	3,083	-94.097%
2026-04-27	22.1500	24.8000	21.3500	21.9000	-3.354%	58	3,030	-94.749%
2026-04-24	25.6800	25.6800	21.9000	22.6600	-6.092%	119	3,030	-94.925%
2026-04-23	26.4300	27.9800	23.5000	24.1300	-13.513%	466	2,999	-95.234%
2026-04-22	24.8500	29.7200	24.7200	27.9000	+39.850%	633	3,085	-95.878%
2026-04-21	22.3800	23.3500	19.7500	19.9500	-11.530%	89	2,926	-94.236%
2026-04-20	19.7500	22.9000	18.1500	22.5500	+5.128%	355	2,926	-94.900%
2026-04-17	14.5900	25.2000	14.5900	21.4500	+69.834%	474	2,772	-94.639%
2026-04-16	10.5400	12.8400	10.0000	12.6300	+15.872%	116	2,720	-90.895%
2026-04-15	9.3000	11.3000	9.3000	10.9000	+17.204%	284	2,723	-89.450%
2026-04-14	8.9100	11.0100	8.8800	9.3000	+21.569%	186	2,685	-87.634%
2026-04-13	7.0000	7.8500	6.9500	7.6500	+3.378%	155	2,676	-84.967%
2026-04-10	7.2000	7.7500	7.0000	7.4000	+2.069%	64	2,598	-84.459%
2026-04-09	7.0000	8.0000	6.5500	7.2500	+3.571%	108	2,574	-84.138%
2026-04-08	8.0000	8.1000	7.0000	7.0000	+2.190%	260	2,537	-83.571%
2026-04-07	7.0000	7.0000	6.6500	6.8500	-13.291%	35	2,349	-83.212%
2026-04-06	7.6500	8.1500	7.4500	7.9000	+19.879%	71	2,327	-85.443%
2026-04-02	6.8600	7.2000	6.3500	6.5900	-9.726%	200	2,233	-82.549%
2026-04-01	7.9200	8.1000	7.3000	7.3000	-9.317%	94	2,233	-84.247%
2026-03-31	7.6700	8.0500	6.7500	8.0500	+2.548%	155	2,172	-85.714%
2026-03-30	8.8500	9.1500	7.8000	7.8500	-12.291%	56	2,108	-85.350%
2026-03-27	9.4500	9.4500	8.6200	8.9500	-15.566%	70	2,148	-87.151%
2026-03-26	11.7000	11.7000	10.5000	10.6000	-10.549%	32	2,093	-89.151%
2026-03-25	12.8000	13.3600	11.8500	11.8500	+4.867%	15	2,082	-90.295%
2026-03-24	12.3000	12.3000	11.0000	11.3000	-4.802%	22	2,077	-89.823%
2026-03-23	12.2000	12.7000	11.2200	11.8700	+1.888%	95	2,076	-90.312%
2026-03-20	11.8500	12.3200	11.6500	11.6500	-9.690%	30	2,020	-90.129%
2026-03-19	12.2600	13.0800	11.9900	12.9000	-7.194%	1,016	2,015	-91.085%
2026-03-18	14.9000	15.0500	13.9000	13.9000	-19.420%	9	1,008	-91.727%
2026-03-17	16.8600	17.2500	16.5600	17.2500	+6.154%	13	1,002	-93.333%
2026-03-16	16.5500	16.7000	15.8200	16.2500	+16.071%	32	1,006	-92.923%
2026-03-13	15.5000	16.6800	13.9900	14.0000	+3.397%	124	1,003	-91.786%
2026-03-12	13.7000	13.7000	12.9900	13.5400	-3.217%	64	1,041	-91.507%
2026-03-11	15.1300	15.1300	13.2500	13.9900	-3.517%	57	991	-91.780%
2026-03-10	14.7000	15.5000	14.1000	14.5000	-3.654%	67	962	-92.069%
2026-03-09	15.0000	15.5000	14.7500	15.0500	+9.854%	58	956	-92.359%
2026-03-06	14.3500	14.3900	13.2600	13.7000	-12.572%	21	902	-91.606%
2026-03-05	17.5500	18.3500	15.5600	15.6700	-17.309%	243	889	-92.661%
2026-03-04	17.5000	20.1700	17.5000	18.9500	+31.689%	96	674	-93.931%
2026-03-03	14.7500	15.2500	13.2500	14.3900	-10.175%	97	664	-92.008%
2026-03-02	13.5000	16.7000	13.5000	16.0200	+23.516%	39	663	-92.821%
2026-02-27	13.2500	13.5800	12.9000	12.9700	-10.242%	140	667	-91.133%
2026-02-26	15.4000	15.4000	13.4500	14.4500	-6.169%	54	672	-92.042%
2026-02-25	14.1000	16.4000	14.1000	15.4000	+26.230%	87	684	-92.532%
2026-02-24	11.5000	12.4500	10.7500	12.2000	-0.408%	154	684	-90.574%
2026-02-23	13.0000	13.0000	11.8000	12.2500	-13.732%	17	626	-90.612%
2026-02-20	15.0000	15.5000	14.2000	14.2000	+3.273%	7	619	-91.901%
2026-02-19	13.1000	13.7500	13.1000	13.7500	+4.167%	7	618	-91.636%
2026-02-18	13.5000	14.4300	12.7000	13.2000	-9.589%	53	625	-91.288%
2026-02-17	14.5000	15.1800	14.0500	14.6000	-11.782%	43	613	-92.123%
2026-02-13	14.5000	16.9700	14.5000	16.5500	+25.379%	24	615	-93.051%
2026-02-12	14.4000	14.4000	12.6500	13.2000	-3.226%	80	615	-91.288%
2026-02-11	16.4500	16.4500	13.4500	13.6400	-20.466%	51	602	-91.569%
2026-02-10	17.7500	17.9600	17.1500	17.1500	-2.833%	13	602	-93.294%
2026-02-09	15.7300	18.5800	15.0100	17.6500	-0.843%	14	597	-93.484%
2026-02-06	14.5000	17.8000	13.8000	17.8000	+58.929%	143	596	-93.539%
2026-02-05	13.2000	13.2000	10.9700	11.2000	-27.461%	181	592	-89.732%
2026-02-04	15.6200	15.9200	14.2000	15.4400	-7.212%	198	527	-92.552%
2026-02-03	18.0000	18.0000	15.2000	16.6400	-10.054%	169	499	-93.089%
2026-02-02	18.6000	21.3000	18.5000	18.5000	-5.371%	27	427	-93.784%
2026-01-30	18.4000	19.9500	18.4000	19.5500	+3.989%	8	412	-94.118%
2026-01-29	21.1500	21.1500	18.2900	18.8000	-26.361%	43	413	-93.883%
2026-01-28	26.6500	26.6500	24.8500	25.5300	-3.588%	76	436	-95.495%
2026-01-27	25.9500	26.8000	25.0000	26.4800	+0.038%	56	418	-95.657%
2026-01-26	27.0000	27.6900	26.2500	26.4700	-5.295%	107	411	-95.655%
2026-01-23	26.9000	28.1000	26.9000	27.9500	+1.085%	26	482	-95.886%
2026-01-22	27.6000	28.0000	27.6000	27.6500	-3.960%	13	479	-95.841%
2026-01-21	27.6000	28.7900	25.6800	28.7900	+4.691%	34	472	-96.006%
2026-01-20	30.7000	30.7000	27.3000	27.5000	-17.393%	80	476	-95.818%
2026-01-16	33.2100	33.4900	32.4900	33.2900	-2.518%	32	400	-96.546%
2026-01-15	35.5000	36.9000	34.1500	34.1500	-12.481%	53	400	-96.633%
2026-01-14	37.9000	45.0000	37.4000	39.0200	+16.131%	101	397	-97.053%
2026-01-13	30.0000	33.6600	30.0000	33.6000	+21.125%	15	375	-96.577%
2026-01-12	26.4700	27.7400	26.4700	27.7400	+4.877%	3	368	-95.854%
2026-01-09	26.7000	27.3000	26.4500	26.4500	-15.764%	11	368	-95.652%
2026-01-08	31.8000	32.5900	31.4000	31.4000	+8.239%	5	359	-96.338%
2026-01-07	31.0000	31.5000	28.7100	29.0100	+9.554%	20	357	-96.036%
2026-01-06	29.8000	29.8000	26.1500	26.4800	-13.998%	29	357	-95.657%
2026-01-05	29.8000	32.1000	28.8500	30.7900	+13.449%	35	329	-96.265%
2026-01-02	27.1400	27.1400	27.1400	27.1400	+4.425%	1	314	-95.763%
2025-12-31	26.6000	26.6000	25.5500	25.9900	-3.741%	24	308	-95.575%
2025-12-30	27.7300	27.8500	27.0000	27.0000	-2.174%	22	308	-95.741%
2025-12-29	28.8500	29.4000	27.4000	27.6000	-4.828%	7	297	-95.833%
2025-12-26	27.8000	29.0000	27.3500	29.0000	+1.754%	53	292	-96.034%
2025-12-24	27.5600	28.5000	27.5000	28.5000	-0.350%	8	307	-95.965%
2025-12-23	30.0000	30.0000	28.1900	28.6000	-10.541%	34	307	-95.979%
2025-12-22	34.7700	34.7700	31.9700	31.9700	-3.850%	21	290	-96.403%
2025-12-19	33.6000	33.6000	32.6500	33.2500	+7.955%	5	284	-96.541%
2025-12-18	35.5500	35.5500	30.7600	30.8000	-8.060%	20	279	-96.266%
2025-12-17	34.0000	37.1000	33.1700	33.5000	-9.386%	22	273	-96.567%
2025-12-16	36.0000	36.9700	35.7500	36.9700	+10.030%	11	266	-96.889%
2025-12-15	39.3400	39.3400	33.1000	33.6000	-25.746%	32	258	-96.577%
2025-12-12	45.2500	45.2500	45.2500	45.2500	+4.023%	5	256	-97.459%
2025-12-11	43.7000	43.7000	39.9000	43.5000	-6.652%	13	251	-97.356%
2025-12-10	48.4800	50.5500	46.4000	46.6000	-11.153%	8	242	-97.532%
2025-12-09	48.1000	55.2000	48.1000	52.4500	+13.014%	20	242	-97.807%
2025-12-08	46.9300	46.9300	46.4100	46.4100	+2.292%	4	238	-97.522%
2025-12-05	46.0000	46.0000	45.3700	45.3700	-6.933%	5	236	-97.465%
2025-12-04	49.4000	51.9200	48.7500	48.7500	-4.224%	7	232	-97.641%
2025-12-03	48.0000	50.9000	46.9400	50.9000	+6.597%	26	232	-97.741%
2025-12-02	45.5000	49.0000	44.8500	47.7500	+18.929%	25	221	-97.592%
2025-12-01	36.4800	40.1500	33.5300	40.1500	-9.613%	45	230	-97.136%
2025-11-28	47.0000	48.6300	44.4200	44.4200	-0.157%	9	212	-97.411%
2025-11-26	41.7200	45.0000	41.2800	44.4900	+8.671%	62	156	-97.415%
2025-11-25	42.0000	42.0000	39.7700	40.9400	-7.438%	13	156	-97.191%
2025-11-24	40.0000	44.2300	38.8000	44.2300	+9.752%	57	154	-97.400%
2025-11-21	41.8000	42.5000	39.8600	40.3000	-9.459%	46	111	-97.146%
2025-11-20	52.2000	52.2000	43.3500	44.5100	-10.226%	13	123	-97.416%
2025-11-19	57.2000	57.2000	48.2500	49.5800	-21.302%	16	125	-97.681%
2025-11-18	55.9500	64.9800	55.9500	63.0000	+18.868%	16	124	-98.175%
2025-11-17	55.0500	56.1500	53.0000	53.0000	-4.246%	50	121	-97.830%
2025-11-14	56.1400	60.5000	55.3500	55.3500	-15.341%	29	136	-97.922%
2025-11-13	68.0500	69.0100	65.3800	65.3800	-10.438%	23	134	-98.241%
2025-11-12	74.4900	74.4900	72.2100	73.0000	-11.408%	15	121	-98.425%
2025-11-11	82.4000	82.4000	82.4000	82.4000	-4.408%	1	120	-98.604%
2025-11-07	79.2500	86.3000	77.4500	86.2000	+5.327%	4	120	-98.666%
2025-11-06	84.6200	84.6200	81.8400	81.8400	-13.397%	8	120	-98.595%
2025-11-05	91.4500	94.5000	91.4500	94.5000	+4.144%	2	116	-98.783%
2025-11-04	97.8600	97.8600	90.7400	90.7400	-12.065%	8	115	-98.733%
2025-11-03	100.1000	103.1900	100.1000	103.1900	-4.099%	2	108	-98.886%
2025-10-31	108.0000	108.0000	107.6000	107.6000	+7.708%	5	108	-98.931%
2025-10-30	100.0000	100.0000	99.5000	99.9000	-11.920%	33	103	-98.849%
2025-10-29	116.2000	116.2000	113.4200	113.4200	-8.288%	6	91	-98.986%
2025-10-24	123.6700	123.6700	123.6700	123.6700	+4.301%	1	92	-99.070%
2025-10-22	118.5700	118.5700	118.5700	118.5700	-11.150%	1	91	-99.030%
2025-10-20	133.7500	133.7500	133.4500	133.4500	+4.307%	2	92	-99.138%
2025-10-17	122.7500	127.9400	122.7500	127.9400	+5.605%	11	91	-99.101%
2025-10-16	132.3000	132.3000	121.1500	121.1500	-15.516%	5	90	-99.051%
2025-10-14	140.8500	143.4000	140.8500	143.4000	-5.284%	4	89	-99.198%
2025-10-09	153.5500	153.5500	151.4000	151.4000	-14.444%	7	86	-99.240%
2025-10-03	176.9600	176.9600	176.9600	176.9600	+6.970%	1	79	-99.350%
2025-10-01	169.8000	169.8000	165.4300	165.4300	+6.317%	12	80	-99.305%
2025-09-29	155.6000	155.6000	155.6000	155.6000	+15.688%	1	71	-99.261%
2025-09-25	143.6500	143.6500	132.2000	134.5000	-14.222%	11	72	-99.145%
2025-09-24	156.8000	156.8000	156.8000	156.8000	-4.098%	1	69	-99.267%
2025-09-22	158.8500	164.2500	158.8500	163.5000	-3.397%	3	68	-99.297%
2025-09-19	168.6600	169.2500	168.0000	169.2500	+2.607%	6	67	-99.321%
2025-09-18	164.9500	164.9500	164.9500	164.9500	+3.873%	2	64	-99.303%
2025-09-17	165.1700	165.1700	158.8000	158.8000	-0.781%	9	66	-99.276%
2025-09-16	160.0500	160.0500	160.0500	160.0500	+2.992%	1	59	-99.281%
2025-09-10	155.4000	155.4000	155.4000	155.4000	-1.427%	1	58	-99.260%
2025-09-09	157.6500	157.6500	157.6500	157.6500	-1.959%	1	57	-99.271%
2025-09-08	160.8000	160.8000	160.8000	160.8000	+2.826%	1	56	-99.285%
2025-09-05	156.3800	156.3800	156.3800	156.3800	-8.651%	1	55	-99.265%
2025-09-03	171.1900	171.1900	171.1900	171.1900	+0.700%	5	54	-99.328%
2025-08-28	171.0100	171.3000	170.0000	170.0000	-9.522%	3	54	-99.324%
2025-08-22	187.8300	187.8900	187.8300	187.8900	+9.717%	2	53	-99.388%
2025-08-21	171.2500	171.2500	171.2500	171.2500	-0.058%	1	53	-99.328%
2025-08-19	172.2000	172.2000	170.1200	171.3500	-10.522%	31	53	-99.329%
2025-08-18	190.0000	191.5000	190.0000	191.5000	-2.792%	12	24	-99.399%
2025-08-14	197.0000	197.0000	197.0000	197.0000	-11.944%	10	12	-99.416%
2025-08-12	223.7200	223.7200	223.7200	223.7200	+11.704%	1	3	-99.486%
2025-08-01	200.2800	200.2800	200.2800	200.2800	-12.293%	1	2	-99.426%
2025-07-30	228.4500	228.4500	228.3500	228.3500	+2.717%	2	1	-99.496%
2025-07-29	222.3100	222.3100	222.3100	222.3100	-21.642%	1	1	-99.483%
2025-07-16	283.7100	283.7100	283.7100	283.7100	0.000%	1	1	-99.595%