Dark

MSTR20260918C210
MSTR Sep 18 2026 210.00 Call (MSTR260918C00210000)
option OPRA

EOD

Jul 1, 2026

1.20+50.000%(+0.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9900	1.2000	0.9900	1.2000	+50.000%	12	905	0.000%
2026-06-30	0.7800	0.8000	0.7800	0.8000	-6.977%	13	910	+50.000%
2026-06-29	0.8400	0.8600	0.6400	0.8600	+10.256%	56	910	+39.535%
2026-06-26	0.8000	0.8100	0.7800	0.7800	-22.000%	57	869	+53.846%
2026-06-25	1.1000	1.1600	0.9600	1.0000	-15.966%	45	874	+20.000%
2026-06-24	1.3500	1.3500	1.1800	1.1900	-20.667%	4	876	+0.840%
2026-06-23	1.7000	1.7500	1.5000	1.5000	-14.773%	8	874	-20.000%
2026-06-22	2.4600	2.5100	1.7600	1.7600	-17.371%	45	877	-31.818%
2026-06-18	2.1700	2.1700	2.1300	2.1300	-48.049%	2	904	-43.662%
2026-06-16	4.1500	4.1500	4.1000	4.1000	-6.606%	25	904	-70.732%
2026-06-15	5.0000	5.0000	4.3900	4.3900	+22.626%	41	891	-72.665%
2026-06-12	3.1500	3.8500	3.1400	3.5800	+17.377%	13	854	-66.480%
2026-06-11	2.8000	3.0500	2.4000	3.0500	+1.667%	3	853	-60.656%
2026-06-10	3.4000	3.5500	3.0000	3.0000	-6.250%	14	852	-60.000%
2026-06-09	4.1600	4.1600	3.2000	3.2000	-32.203%	11	852	-62.500%
2026-06-08	4.4400	4.7200	4.4400	4.7200	+21.649%	7	854	-74.576%
2026-06-05	4.2900	4.3000	3.8800	3.8800	-30.838%	21	853	-69.072%
2026-06-04	5.5800	5.6100	5.1700	5.6100	-2.265%	35	860	-78.610%
2026-06-03	6.7000	6.7000	5.7400	5.7400	-14.963%	53	865	-79.094%
2026-06-02	7.5500	7.6000	6.7200	6.7500	-33.953%	54	868	-82.222%
2026-06-01	7.9000	10.2700	7.9000	10.2200	-11.515%	24	867	-88.258%
2026-05-29	8.1500	12.5200	8.1500	11.5500	+19.442%	203	875	-89.610%
2026-05-28	8.4100	9.8500	7.4000	9.6700	+1.576%	133	923	-87.590%
2026-05-27	10.0500	10.0500	9.5200	9.5200	-16.856%	10	922	-87.395%
2026-05-26	12.9500	13.0500	11.4500	11.4500	-0.694%	8	923	-89.520%
2026-05-22	13.0000	13.0000	11.4500	11.5300	-19.088%	89	918	-89.592%
2026-05-21	13.8300	14.2500	13.8100	14.2500	-1.724%	7	908	-91.579%
2026-05-20	14.0500	14.6400	14.0500	14.5000	-5.844%	5	908	-91.724%
2026-05-19	15.4000	15.4000	14.5500	15.4000	+3.425%	50	855	-92.208%
2026-05-18	14.8700	14.8900	14.2400	14.8900	-21.383%	24	855	-91.941%
2026-05-15	21.9400	21.9400	18.6600	18.9400	-30.368%	151	855	-93.664%
2026-05-14	19.5000	27.2000	19.4500	27.2000	+32.683%	98	817	-95.588%
2026-05-13	21.1000	21.4500	20.2700	20.5000	-7.449%	18	819	-94.146%
2026-05-12	25.9500	25.9500	22.1500	22.1500	-23.909%	46	819	-94.582%
2026-05-11	25.1300	29.1100	24.5000	29.1100	+23.347%	61	819	-95.878%
2026-05-08	21.3500	23.8500	21.1500	23.6000	+21.026%	21	815	-94.915%
2026-05-07	23.0500	23.0500	19.5000	19.5000	-19.753%	18	805	-93.846%
2026-05-06	24.2500	24.3000	22.9500	24.3000	-3.380%	73	817	-95.062%
2026-05-05	27.1000	27.3000	24.8500	25.1500	+1.207%	95	796	-95.229%
2026-05-04	22.5200	25.6000	22.5200	24.8500	+11.685%	75	772	-95.171%
2026-05-01	19.0500	22.2500	19.0500	22.2500	+35.754%	61	735	-94.607%
2026-04-30	16.5000	16.5700	15.9500	16.3900	+18.339%	13	735	-92.678%
2026-04-29	15.5000	15.5000	13.8500	13.8500	-18.958%	42	730	-91.336%
2026-04-28	16.9900	17.3000	15.9100	17.0900	-9.815%	89	739	-92.978%
2026-04-27	20.0000	21.6700	18.9500	18.9500	-5.060%	11	770	-93.668%
2026-04-24	23.0000	23.0000	19.4500	19.9600	-18.862%	28	768	-93.988%
2026-04-23	23.9000	24.6000	22.5000	24.6000	-0.445%	43	743	-95.122%
2026-04-22	24.0100	26.5000	24.0100	24.7100	+30.053%	65	753	-95.144%
2026-04-21	19.7500	20.1500	17.6500	19.0000	-2.163%	24	703	-93.684%
2026-04-20	19.5500	19.6500	19.4000	19.4200	+4.521%	23	703	-93.821%
2026-04-17	18.4900	21.8200	18.0000	18.5800	+81.268%	52	694	-93.541%
2026-04-16	8.9000	10.2500	8.6500	10.2500	+29.747%	178	697	-88.293%
2026-04-15	8.3500	8.4000	7.9000	7.9000	-3.893%	10	609	-84.810%
2026-04-14	9.0000	9.1000	8.2100	8.2200	+31.520%	32	604	-85.401%
2026-04-13	6.4000	6.5000	6.2500	6.2500	+1.626%	15	588	-80.800%
2026-04-10	6.3000	6.5300	6.0000	6.1500	+2.500%	16	582	-80.488%
2026-04-09	6.0800	6.7000	5.6500	6.0000	-4.000%	140	568	-80.000%
2026-04-08	6.7000	6.7000	6.2000	6.2500	+5.042%	5	531	-80.800%
2026-04-07	6.5500	6.5500	5.7500	5.9500	-11.458%	17	527	-79.832%
2026-04-06	6.5000	7.0500	6.5000	6.7200	+18.519%	15	514	-82.143%
2026-04-02	5.7500	6.2000	5.5600	5.6700	-15.373%	99	476	-78.836%
2026-04-01	6.9200	6.9200	6.5000	6.7000	-0.888%	31	476	-82.090%
2026-03-31	6.6000	6.7600	5.7700	6.7600	+2.424%	74	476	-82.249%
2026-03-30	7.5000	7.8500	6.6000	6.6000	-13.158%	47	460	-81.818%
2026-03-27	7.5500	7.8000	7.4500	7.6000	-18.977%	375	437	-84.211%
2026-03-26	10.0000	10.0900	9.3800	9.3800	-10.239%	6	209	-87.207%
2026-03-25	11.5000	11.6200	10.0000	10.4500	+5.025%	6	208	-88.517%
2026-03-24	10.0000	10.2000	9.9500	9.9500	-3.679%	10	204	-87.940%
2026-03-23	10.7000	10.7000	9.7500	10.3300	+0.584%	41	196	-88.383%
2026-03-20	10.7500	10.7500	10.1700	10.2700	-3.113%	8	180	-88.315%
2026-03-19	10.6000	10.6000	10.6000	10.6000	-13.961%	1	177	-88.679%
2026-03-18	13.3000	13.3000	12.0500	12.3200	-16.247%	11	176	-90.260%
2026-03-17	14.1000	15.0000	14.1000	14.7100	+9.776%	22	177	-91.842%
2026-03-13	13.9400	13.9400	13.4000	13.4000	+13.656%	2	187	-91.045%
2026-03-12	11.3500	11.7900	11.3500	11.7900	-11.353%	2	188	-89.822%
2026-03-10	14.0000	14.6300	12.4000	13.3000	+3.101%	25	189	-90.977%
2026-03-09	13.2000	13.2000	12.9000	12.9000	+6.086%	10	184	-90.698%
2026-03-06	12.3500	12.3500	12.1600	12.1600	-27.834%	12	211	-90.132%
2026-03-04	16.1500	18.0200	16.0300	16.8500	+29.615%	21	210	-92.878%
2026-03-03	12.1000	13.4000	12.1000	13.0000	-11.141%	68	214	-90.769%
2026-03-02	14.6300	14.6300	14.6300	14.6300	+21.714%	1	242	-91.798%
2026-02-27	11.9800	12.0200	11.9800	12.0200	-14.570%	5	241	-90.017%
2026-02-25	12.5900	14.7000	12.5900	14.0700	+39.032%	9	239	-91.471%
2026-02-24	10.1500	10.1500	10.0600	10.1200	-5.597%	24	239	-88.142%
2026-02-23	10.7200	10.7200	10.7200	10.7200	-18.911%	1	237	-88.806%
2026-02-20	13.2900	13.2900	13.2200	13.2200	+17.511%	2	237	-90.923%
2026-02-19	11.2500	11.2500	11.2500	11.2500	-3.017%	51	236	-89.333%
2026-02-18	12.3500	12.6000	11.6000	11.6000	-13.690%	13	236	-89.655%
2026-02-17	13.5100	13.5700	13.0100	13.4400	-9.373%	29	227	-91.071%
2026-02-13	15.1000	15.1000	14.8300	14.8300	+22.158%	2	226	-91.908%
2026-02-12	13.0000	13.0000	11.5600	12.1400	-5.230%	22	226	-90.115%
2026-02-11	12.6100	12.8100	12.6100	12.8100	-22.738%	3	211	-90.632%
2026-02-10	16.6900	16.6900	16.5800	16.5800	+4.804%	51	209	-92.762%
2026-02-09	13.7500	15.8200	13.7500	15.8200	+1.280%	4	158	-92.415%
2026-02-06	12.9400	15.6800	12.9400	15.6200	+56.200%	20	159	-92.318%
2026-02-05	10.7000	10.7000	10.0000	10.0000	-23.839%	7	164	-88.000%
2026-02-04	13.1300	13.1300	13.1300	13.1300	-7.860%	10	160	-90.861%
2026-02-03	15.6500	15.6500	14.2500	14.2500	-21.184%	7	150	-91.579%
2026-02-02	17.5500	18.9500	17.5500	18.0800	+2.844%	12	154	-93.363%
2026-01-30	17.5800	17.5800	17.5800	17.5800	+6.999%	2	150	-93.174%
2026-01-29	20.4400	20.4400	16.4200	16.4300	-28.751%	24	150	-92.696%
2026-01-28	23.0600	23.0600	23.0600	23.0600	-7.352%	1	131	-94.796%
2026-01-22	24.8900	24.8900	24.8900	24.8900	-3.152%	4	131	-95.179%
2026-01-20	25.9000	25.9000	25.0100	25.7000	-17.443%	4	127	-95.331%
2026-01-16	29.9500	31.1300	29.9500	31.1300	-15.522%	3	125	-96.145%
2026-01-14	35.5000	36.8500	35.5000	36.8500	+27.069%	2	125	-96.744%
2026-01-13	28.5500	29.0000	28.5500	29.0000	+14.173%	2	125	-95.862%
2026-01-12	25.4000	25.4000	25.4000	25.4000	+4.742%	3	124	-95.276%
2026-01-09	24.1500	26.2500	24.1500	24.2500	-18.733%	25	127	-95.052%
2026-01-08	25.0300	29.8400	24.5000	29.8400	+9.304%	12	120	-95.979%
2026-01-07	30.8000	30.8000	27.3000	27.3000	-4.211%	7	111	-95.604%
2026-01-05	28.5000	28.5000	28.5000	28.5000	+21.432%	1	109	-95.789%
2026-01-02	23.4700	23.4700	23.4700	23.4700	-0.929%	1	109	-94.887%
2025-12-31	23.5500	23.6900	23.5500	23.6900	-6.732%	2	109	-94.935%
2025-12-30	25.4000	25.4000	25.4000	25.4000	+1.681%	1	109	-95.276%
2025-12-29	25.0000	25.0000	24.9800	24.9800	-2.802%	2	109	-95.196%
2025-12-24	25.7000	25.7000	25.7000	25.7000	-0.426%	1	111	-95.331%
2025-12-23	25.8100	25.8100	25.8100	25.8100	-11.214%	1	111	-95.351%
2025-12-22	29.4500	29.4500	29.0700	29.0700	-6.226%	2	111	-95.872%
2025-12-18	31.0000	31.0000	31.0000	31.0000	-4.615%	1	109	-96.129%
2025-12-16	32.5000	32.5000	32.5000	32.5000	+6.383%	1	108	-96.308%
2025-12-15	31.3500	31.3500	30.1000	30.5500	-19.605%	65	108	-96.072%
2025-12-12	38.0000	38.0000	38.0000	38.0000	-15.556%	8	68	-96.842%
2025-12-10	43.7700	45.0000	43.7700	45.0000	-5.462%	5	60	-97.333%
2025-12-09	50.7700	51.0000	47.6000	47.6000	+7.256%	4	61	-97.479%
2025-12-03	44.3800	44.3800	44.3800	44.3800	+6.940%	1	61	-97.296%
2025-11-26	37.2500	41.5000	37.2500	41.5000	+5.921%	3	60	-97.108%
2025-11-20	48.2000	48.2000	39.1800	39.1800	-33.885%	2	60	-96.937%
2025-11-18	60.9000	60.9000	59.2600	59.2600	+23.381%	2	59	-97.975%
2025-11-17	55.4300	55.4300	48.0300	48.0300	-9.887%	10	60	-97.502%
2025-11-14	52.3300	55.0000	51.8500	53.3000	-8.998%	4	54	-97.749%
2025-11-13	63.4500	63.4500	58.5700	58.5700	-13.868%	5	53	-97.951%
2025-11-12	70.3800	70.3800	68.0000	68.0000	-10.432%	6	49	-98.235%
2025-11-11	75.9200	75.9200	75.9200	75.9200	-4.623%	1	48	-98.419%
2025-11-10	79.6000	79.6000	79.6000	79.6000	+9.161%	3	48	-98.492%
2025-11-07	72.9200	72.9200	72.9200	72.9200	-12.534%	1	45	-98.354%
2025-11-06	83.3700	83.3700	83.3700	83.3700	-4.249%	1	44	-98.561%
2025-11-05	87.0700	87.0700	87.0700	87.0700	+2.195%	1	45	-98.622%
2025-11-04	90.8500	90.8500	85.2000	85.2000	-18.469%	15	45	-98.592%
2025-10-31	104.5000	104.5000	104.5000	104.5000	+13.022%	2	42	-98.852%
2025-10-30	92.4600	92.4600	92.4600	92.4600	-20.121%	2	42	-98.702%
2025-10-28	121.5000	121.5000	115.7500	115.7500	-6.275%	6	42	-98.963%
2025-10-27	123.0000	123.5000	123.0000	123.5000	+5.918%	2	42	-99.028%
2025-10-24	116.6000	116.6000	116.6000	116.6000	+0.952%	1	42	-98.971%
2025-10-23	115.5000	115.5000	115.5000	115.5000	-10.326%	1	41	-98.961%
2025-10-21	123.0000	128.8000	123.0000	128.8000	+0.546%	3	41	-99.068%
2025-10-20	131.7000	131.7000	128.1000	128.1000	+4.146%	6	41	-99.063%
2025-10-17	123.0000	123.0000	123.0000	123.0000	-0.162%	1	35	-99.024%
2025-10-16	128.5500	128.5500	123.2000	123.2000	-7.819%	9	35	-99.026%
2025-09-26	133.6500	133.6500	133.6500	133.6500	-10.900%	1	26	-99.102%
2025-09-24	153.4000	153.4000	150.0000	150.0000	-6.279%	2	26	-99.200%
2025-09-19	160.9500	160.9500	160.0500	160.0500	+6.487%	10	26	-99.250%
2025-09-11	150.4500	150.4500	150.3000	150.3000	-0.265%	2	16	-99.202%
2025-09-09	149.2900	150.7000	149.2900	150.7000	-8.110%	3	15	-99.204%
2025-08-28	163.9300	164.0000	163.9300	164.0000	+2.436%	2	12	-99.268%
2025-08-21	160.0600	160.1000	160.0600	160.1000	-25.639%	2	11	-99.250%
2025-08-07	209.6200	215.3000	209.6200	215.3000	+4.810%	11	10	-99.443%
2025-08-04	205.4200	205.4200	205.4200	205.4200	+5.344%	1	10	-99.416%
2025-08-01	195.0000	195.0000	195.0000	195.0000	0.000%	10	10	-99.385%