Dark

MSTR20260918C220
MSTR Sep 18 2026 220.00 Call (MSTR260918C00220000)
option OPRA

EOD

Jul 1, 2026

0.8900+23.611%(+0.1700)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8400	1.0000	0.8400	0.8900	+23.611%	7	1,145	0.000%
2026-06-30	0.6900	0.8700	0.6900	0.7200	-20.000%	12	1,146	+23.611%
2026-06-29	0.7500	0.9000	0.6500	0.9000	+30.435%	28	1,147	-1.111%
2026-06-26	0.7800	0.8500	0.6900	0.6900	-10.390%	24	1,154	+28.986%
2026-06-25	0.9400	1.0000	0.7500	0.7700	-12.500%	132	1,147	+15.584%
2026-06-24	1.2200	1.2200	0.8800	0.8800	-32.824%	8	1,091	+1.136%
2026-06-23	1.4100	1.4300	1.3100	1.3100	-12.667%	51	1,089	-32.061%
2026-06-22	2.0700	2.1100	1.5000	1.5000	-20.213%	67	1,087	-40.667%
2026-06-18	2.2200	2.2200	1.8400	1.8800	-18.261%	28	1,087	-52.660%
2026-06-17	2.5200	2.6700	2.3000	2.3000	-18.728%	16	1,087	-61.304%
2026-06-16	3.1500	3.1500	2.6400	2.8300	-23.514%	131	1,087	-68.551%
2026-06-15	3.7000	3.7000	3.7000	3.7000	+22.112%	1	1,168	-75.946%
2026-06-12	2.7000	3.6000	2.3500	3.0300	+16.538%	88	1,167	-70.627%
2026-06-11	1.9600	2.6000	1.9600	2.6000	+1.563%	18	1,126	-65.769%
2026-06-10	2.8900	3.0500	2.5600	2.5600	-11.111%	157	1,126	-65.234%
2026-06-09	3.4400	3.4400	2.7000	2.8800	-28.358%	532	1,129	-69.097%
2026-06-08	5.4500	5.4500	3.9500	4.0200	+18.235%	12	730	-77.861%
2026-06-05	3.6000	3.7000	3.4000	3.4000	-29.167%	12	724	-73.824%
2026-06-04	4.8300	4.8500	4.3000	4.8000	+4.348%	19	724	-81.458%
2026-06-03	5.9500	5.9500	4.6000	4.6000	-22.689%	26	731	-80.652%
2026-06-02	6.5300	6.5300	5.7000	5.9500	-31.214%	127	748	-85.042%
2026-06-01	7.7800	9.1500	7.7800	8.6500	-13.500%	28	710	-89.711%
2026-05-29	7.8900	10.4500	7.8900	10.0000	+21.655%	12	704	-91.100%
2026-05-28	7.1500	8.2200	6.5500	8.2200	-0.484%	114	700	-89.173%
2026-05-27	9.0500	9.0500	8.2600	8.2600	-15.282%	11	734	-89.225%
2026-05-26	10.6400	11.3000	9.7500	9.7500	0.000%	25	738	-90.872%
2026-05-22	11.5500	11.6500	9.7000	9.7500	-14.097%	333	735	-90.872%
2026-05-21	11.9500	11.9500	10.7800	11.3500	-13.359%	34	714	-92.159%
2026-05-20	12.7300	13.1000	12.0500	13.1000	+1.550%	68	714	-93.206%
2026-05-19	12.5500	12.9000	12.5500	12.9000	-1.074%	69	691	-93.101%
2026-05-18	14.4700	14.4700	12.3000	13.0400	-25.698%	69	691	-93.175%
2026-05-15	20.0000	20.0000	16.4500	17.5500	-24.581%	33	691	-94.929%
2026-05-14	17.3300	25.0000	17.2000	23.2700	+29.278%	133	683	-96.175%
2026-05-13	17.7500	18.9000	17.6500	18.0000	-10.359%	46	671	-95.056%
2026-05-12	21.9500	22.2000	19.0000	20.0800	-22.110%	62	671	-95.568%
2026-05-11	21.9000	25.8000	21.0500	25.7800	+20.355%	84	671	-96.548%
2026-05-08	18.6000	21.4800	18.6000	21.4200	+24.535%	36	647	-95.845%
2026-05-07	20.3000	20.4100	17.2000	17.2000	-16.098%	55	677	-94.826%
2026-05-06	22.3500	22.3500	20.5000	20.5000	-11.638%	55	694	-95.659%
2026-05-05	23.7300	23.7300	21.8500	23.2000	+7.907%	33	674	-96.164%
2026-05-04	21.0000	22.1500	19.5000	21.5000	+14.789%	76	673	-95.860%
2026-05-01	16.5500	19.6000	16.5500	18.7300	+45.759%	66	668	-95.248%
2026-04-30	13.0500	13.1500	12.8500	12.8500	+10.776%	53	668	-93.074%
2026-04-29	13.1000	13.1000	11.6000	11.6000	-22.512%	20	688	-92.328%
2026-04-28	15.2000	15.2000	13.5000	14.9700	-17.521%	202	695	-94.055%
2026-04-27	17.5100	18.1500	17.4700	18.1500	+3.125%	8	561	-95.096%
2026-04-24	17.9000	17.9000	17.4500	17.6000	-2.762%	6	560	-94.943%
2026-04-23	19.6600	21.7000	18.1000	18.1000	-17.988%	158	557	-95.083%
2026-04-22	20.5100	24.0000	20.5100	22.0700	+38.544%	62	471	-95.967%
2026-04-21	16.9500	17.6500	15.8200	15.9300	-8.078%	33	474	-94.413%
2026-04-20	15.9000	17.3300	15.1500	17.3300	+4.398%	73	474	-94.864%
2026-04-17	12.0100	19.8000	12.0100	16.6000	+77.921%	232	450	-94.639%
2026-04-16	7.4500	9.3300	7.4500	9.3300	+11.071%	18	315	-90.461%
2026-04-15	7.2500	8.4000	6.9500	8.4000	+21.739%	36	311	-89.405%
2026-04-14	7.3300	8.0000	6.8000	6.9000	+28.731%	32	313	-87.101%
2026-04-13	5.1700	5.3600	4.8300	5.3600	+3.077%	32	306	-83.396%
2026-04-10	5.2000	5.5500	5.2000	5.2000	-8.772%	16	295	-82.885%
2026-04-09	5.4000	5.7000	4.8000	5.7000	-3.390%	14	292	-84.386%
2026-04-08	5.9000	5.9000	5.9000	5.9000	+17.063%	2	284	-84.915%
2026-04-07	4.9500	5.0400	4.9500	5.0400	-13.103%	63	286	-82.341%
2026-04-06	5.5000	6.0000	5.5000	5.8000	+19.342%	14	230	-84.655%
2026-04-02	5.1000	5.1000	4.8600	4.8600	-11.797%	2	227	-81.687%
2026-04-01	5.7000	5.7000	5.5100	5.5100	+1.848%	3	227	-83.848%
2026-03-31	5.7000	5.7000	5.1000	5.4100	-5.913%	5	225	-83.549%
2026-03-30	6.7500	6.7500	5.7500	5.7500	-11.810%	30	226	-84.522%
2026-03-27	6.7000	6.7000	6.5200	6.5200	-20.000%	53	205	-86.350%
2026-03-26	8.9000	8.9000	8.1500	8.1500	-9.243%	35	198	-89.080%
2026-03-25	10.0000	10.0600	8.9800	8.9800	+1.584%	47	198	-90.089%
2026-03-24	9.0500	9.0500	8.3500	8.8400	-2.104%	46	203	-89.932%
2026-03-23	9.2500	9.2500	8.5000	9.0300	-4.947%	20	178	-90.144%
2026-03-20	9.3700	9.5000	9.0000	9.5000	-4.714%	6	184	-90.632%
2026-03-19	9.6500	9.9700	9.3200	9.9700	-7.428%	12	178	-91.073%
2026-03-18	10.7300	10.7700	10.7300	10.7700	-17.849%	4	187	-91.736%
2026-03-17	12.9200	13.1100	12.9200	13.1100	+5.471%	17	188	-93.211%
2026-03-16	12.1000	12.4300	12.1000	12.4300	-0.560%	2	178	-92.840%
2026-03-13	13.0000	13.0000	12.1300	12.5000	+11.607%	19	177	-92.880%
2026-03-11	11.4000	11.4000	10.7000	11.2000	-5.485%	24	163	-92.054%
2026-03-09	11.8600	12.0600	11.3000	11.8500	+8.516%	71	182	-92.489%
2026-03-06	11.2000	11.4800	10.9000	10.9200	-11.436%	18	161	-91.850%
2026-03-05	12.3300	12.3300	12.3300	12.3300	-19.148%	1	161	-92.782%
2026-03-04	14.5000	15.6800	14.2300	15.2500	+29.457%	29	160	-94.164%
2026-03-03	11.6200	11.8900	10.8000	11.7800	-12.676%	9	137	-92.445%
2026-03-02	11.7000	13.4900	11.7000	13.4900	+29.463%	10	132	-93.403%
2026-02-27	10.5400	10.5400	10.4200	10.4200	-4.404%	2	126	-91.459%
2026-02-26	11.3100	11.3100	10.9000	10.9000	-14.844%	4	125	-91.835%
2026-02-25	11.7000	12.8000	11.7000	12.8000	+33.333%	3	124	-93.047%
2026-02-24	9.4700	9.6000	9.1300	9.6000	+1.587%	5	124	-90.729%
2026-02-23	9.4500	9.4500	9.4500	9.4500	-17.250%	1	122	-90.582%
2026-02-18	11.4500	11.4500	11.4200	11.4200	-1.552%	9	122	-92.207%
2026-02-17	11.6000	11.6000	11.6000	11.6000	-14.328%	1	122	-92.328%
2026-02-13	11.8500	13.5400	11.8500	13.5400	+29.818%	18	106	-93.427%
2026-02-12	10.0000	11.2500	10.0000	10.4300	-21.990%	3	106	-91.467%
2026-02-11	13.3700	13.3700	13.3700	13.3700	-0.963%	1	106	-93.343%
2026-02-10	14.5000	14.5000	13.5000	13.5000	+9.756%	7	106	-93.407%
2026-02-09	12.3000	12.3000	12.3000	12.3000	-15.172%	5	101	-92.764%
2026-02-06	11.5000	14.5000	11.4700	14.5000	+51.042%	16	101	-93.862%
2026-02-05	11.1500	11.2000	9.6000	9.6000	-25.292%	15	105	-90.729%
2026-02-04	12.2800	12.8500	12.2800	12.8500	+1.581%	4	103	-93.074%
2026-02-03	14.3500	14.3500	12.6500	12.6500	-20.440%	3	100	-92.964%
2026-02-02	16.0000	16.4000	15.9000	15.9000	-4.101%	3	97	-94.403%
2026-01-30	14.9000	16.5800	14.9000	16.5800	+12.027%	23	95	-94.632%
2026-01-29	18.8400	18.8400	14.8000	14.8000	-30.906%	10	82	-93.986%
2026-01-27	21.3800	21.4200	21.3800	21.4200	-2.636%	5	77	-95.845%
2026-01-26	22.0000	22.0000	22.0000	22.0000	-7.446%	2	75	-95.955%
2026-01-21	22.0000	23.7700	21.5500	23.7700	-0.876%	4	75	-96.256%
2026-01-20	23.9700	23.9800	23.9700	23.9800	-14.142%	3	75	-96.289%
2026-01-16	27.3300	27.9300	27.3300	27.9300	-2.000%	2	74	-96.813%
2026-01-15	30.5500	30.6500	28.5000	28.5000	-12.871%	4	74	-96.877%
2026-01-14	36.7500	36.7500	32.7100	32.7100	+13.774%	5	73	-97.279%
2026-01-13	25.0000	28.7500	24.9000	28.7500	+25.656%	12	75	-96.904%
2026-01-12	21.9100	23.5000	21.9100	22.8800	-2.638%	3	77	-96.110%
2026-01-09	23.5000	23.5000	23.5000	23.5000	-14.608%	2	77	-96.213%
2026-01-08	23.8700	27.5200	23.8700	27.5200	+10.878%	23	75	-96.766%
2026-01-07	25.0000	25.0000	24.8200	24.8200	+2.140%	21	95	-96.414%
2026-01-06	24.3000	24.3000	24.3000	24.3000	+8.482%	2	75	-96.337%
2026-01-02	21.3200	22.7000	21.3200	22.4000	+3.944%	4	76	-96.027%
2025-12-31	21.4900	21.5500	21.4900	21.5500	-6.992%	13	76	-95.870%
2025-12-29	23.1700	23.1700	23.1700	23.1700	+2.522%	19	76	-96.159%
2025-12-26	22.8000	22.8000	22.4300	22.6000	-3.748%	7	76	-96.062%
2025-12-24	23.4800	23.4800	23.4800	23.4800	-11.396%	1	76	-96.210%
2025-12-22	26.9000	27.0000	26.2900	26.5000	-5.526%	16	76	-96.642%
2025-12-18	28.0500	28.0500	28.0500	28.0500	-0.602%	1	65	-96.827%
2025-12-17	28.9700	28.9700	28.2200	28.2200	-3.521%	3	64	-96.846%
2025-12-16	30.2400	30.5000	29.0000	29.2500	+1.739%	18	63	-96.957%
2025-12-15	28.0000	28.7500	28.0000	28.7500	-20.580%	2	55	-96.904%
2025-12-11	36.2000	36.2000	36.2000	36.2000	-14.824%	1	54	-97.541%
2025-12-09	42.5000	42.5000	42.5000	42.5000	+6.091%	1	54	-97.906%
2025-12-08	38.5500	40.0600	38.5500	40.0600	+5.283%	2	54	-97.778%
2025-12-05	38.0400	38.0500	38.0400	38.0500	-10.681%	2	54	-97.661%
2025-12-04	42.6000	42.6000	42.6000	42.6000	-0.699%	5	54	-97.911%
2025-12-03	42.9000	42.9000	42.9000	42.9000	+43.911%	1	54	-97.925%
2025-12-01	29.3200	29.8100	28.5500	29.8100	-19.432%	3	55	-97.014%
2025-11-28	41.3700	41.3700	37.0000	37.0000	-4.393%	18	55	-97.595%
2025-11-26	39.0600	39.0600	38.7000	38.7000	+7.440%	2	43	-97.700%
2025-11-25	36.0100	36.0200	36.0100	36.0200	-3.818%	2	43	-97.529%
2025-11-24	37.4500	37.4500	37.4500	37.4500	+2.518%	1	41	-97.623%
2025-11-21	38.6500	38.6500	36.5300	36.5300	-5.092%	2	41	-97.564%
2025-11-20	44.6800	44.6800	38.4900	38.4900	-13.506%	3	39	-97.688%
2025-11-19	45.1500	45.1500	44.5000	44.5000	-21.724%	20	39	-98.000%
2025-11-18	56.8500	56.8500	56.8500	56.8500	+23.239%	9	29	-98.434%
2025-11-17	48.0000	48.0000	46.1000	46.1300	-6.827%	23	21	-98.071%
2025-11-14	50.2000	54.5000	49.5000	49.5100	-8.955%	58	33	-98.202%
2025-11-13	61.5000	61.9500	54.3800	54.3800	-15.362%	14	30	-98.363%
2025-11-12	64.2700	64.2700	61.5000	64.2500	-8.671%	8	30	-98.615%
2025-11-11	72.1700	72.3800	70.3500	70.3500	-14.779%	5	29	-98.735%
2025-11-05	82.5500	82.5500	82.5500	82.5500	-10.563%	2	26	-98.922%
2025-11-03	92.3000	92.3000	92.3000	92.3000	-3.351%	1	25	-99.036%
2025-10-31	95.5000	95.5000	95.5000	95.5000	-15.194%	1	25	-99.068%
2025-10-28	112.6100	112.6100	112.6100	112.6100	-2.922%	1	24	-99.210%
2025-10-27	116.0000	116.0000	116.0000	116.0000	-10.804%	1	24	-99.233%
2025-10-14	130.0500	130.0500	130.0500	130.0500	-11.380%	2	24	-99.316%
2025-10-08	146.7500	146.7500	146.7500	146.7500	+0.963%	1	22	-99.394%
2025-10-07	145.3500	145.3500	145.3500	145.3500	-13.994%	1	22	-99.388%
2025-10-06	169.0000	169.0000	169.0000	169.0000	+7.643%	1	21	-99.473%
2025-10-01	157.0000	157.0000	157.0000	157.0000	+25.701%	1	21	-99.433%
2025-09-26	124.9000	124.9000	124.9000	124.9000	-13.785%	1	20	-99.287%
2025-09-23	149.2000	149.2000	144.8700	144.8700	-6.384%	2	20	-99.386%
2025-09-19	161.9300	161.9300	153.2000	154.7500	+9.542%	13	21	-99.425%
2025-09-10	141.2700	141.2700	141.2700	141.2700	-2.572%	1	10	-99.370%
2025-09-08	145.0000	145.0000	145.0000	145.0000	-8.402%	1	9	-99.386%
2025-08-28	158.3000	158.3000	158.3000	158.3000	-1.604%	1	10	-99.438%
2025-08-27	163.6000	163.6300	160.8800	160.8800	-12.255%	3	9	-99.447%
2025-08-15	183.3500	183.3500	183.3500	183.3500	-7.725%	1	9	-99.515%
2025-08-13	198.7000	198.7000	198.7000	198.7000	-4.887%	1	8	-99.552%
2025-08-08	221.1300	221.3000	204.8000	208.9100	0.000%	14	7	-99.574%