Dark

MSTR20260918C250
MSTR Sep 18 2026 250.00 Call (MSTR260918C00250000)
option OPRA

EOD

Jul 1, 2026

0.5800+18.367%(+0.0900)1,021

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5000	0.7000	0.5000	0.5800	+18.367%	1,021	2,888	0.000%
2026-06-30	0.3200	0.5100	0.3200	0.4900	+4.255%	46	2,962	+18.367%
2026-06-29	0.7000	0.7000	0.3000	0.4700	-14.545%	194	2,952	+23.404%
2026-06-26	0.5600	0.5600	0.4400	0.5500	-1.786%	70	2,927	+5.455%
2026-06-25	0.6500	0.7000	0.5600	0.5600	-25.333%	958	2,908	+3.571%
2026-06-24	0.8500	0.8500	0.7400	0.7500	-16.667%	19	1,983	-22.667%
2026-06-23	1.0700	1.0700	0.8200	0.9000	-15.094%	226	1,983	-35.556%
2026-06-22	1.5000	1.5000	1.0600	1.0600	-19.084%	157	1,918	-45.283%
2026-06-18	1.4000	1.4200	1.2700	1.3100	-16.026%	7	1,885	-55.725%
2026-06-17	1.6800	1.8600	1.5600	1.5600	-13.333%	36	1,885	-62.821%
2026-06-16	2.2700	2.2700	1.7500	1.8000	-33.824%	44	1,885	-67.778%
2026-06-15	2.4300	2.7200	2.3700	2.7200	+38.071%	66	1,886	-78.676%
2026-06-12	1.7000	2.2100	1.7000	1.9700	+10.674%	60	1,916	-70.558%
2026-06-11	1.6600	1.8100	1.4500	1.7800	+1.714%	29	1,941	-67.416%
2026-06-10	1.9500	2.0500	1.7000	1.7500	-10.256%	41	1,937	-66.857%
2026-06-09	2.4600	2.4600	1.8900	1.9500	-26.415%	176	1,906	-70.256%
2026-06-08	2.6500	2.7500	2.6000	2.6500	+8.163%	55	1,924	-78.113%
2026-06-05	2.7500	2.8500	2.1200	2.4500	-22.713%	1,214	1,932	-76.327%
2026-06-04	3.2000	3.4000	2.8300	3.1700	+0.635%	79	2,401	-81.703%
2026-06-03	3.9000	3.9000	3.1500	3.1500	-21.250%	91	2,400	-81.587%
2026-06-02	4.2000	4.4500	3.9000	4.0000	-28.571%	273	2,389	-85.500%
2026-06-01	4.7000	6.0000	4.7000	5.6000	-17.037%	88	2,425	-89.643%
2026-05-29	4.9500	7.1500	4.9500	6.7500	+23.853%	1,125	2,459	-91.407%
2026-05-28	4.5000	5.4500	4.2000	5.4500	+2.444%	61	1,663	-89.358%
2026-05-27	5.7500	5.7500	5.3000	5.3200	-17.519%	11	1,657	-89.098%
2026-05-26	6.5000	7.5000	6.2500	6.4500	-0.769%	65	1,657	-91.008%
2026-05-22	6.9800	8.4500	6.1500	6.5000	-16.129%	23	1,653	-91.077%
2026-05-21	8.0000	8.9000	7.1000	7.7500	-11.429%	91	1,643	-92.516%
2026-05-20	8.4500	8.9300	8.4000	8.7500	-2.778%	30	1,643	-93.371%
2026-05-19	9.8000	9.8000	8.4000	9.0000	+1.124%	52	1,667	-93.556%
2026-05-18	9.3200	9.5000	8.2500	8.9000	-26.446%	145	1,667	-93.483%
2026-05-15	13.7600	14.0000	11.2400	12.1000	-23.418%	105	1,667	-95.207%
2026-05-14	12.4000	17.6800	11.9000	15.8000	+25.896%	231	1,693	-96.329%
2026-05-13	12.9300	13.2500	12.1400	12.5500	-11.307%	38	1,701	-95.378%
2026-05-12	16.3500	16.3500	13.5700	14.1500	-20.102%	309	1,701	-95.901%
2026-05-11	15.0500	19.0500	13.6500	17.7100	+18.859%	96	1,701	-96.725%
2026-05-08	13.5500	15.0400	12.5000	14.9000	+24.167%	76	1,817	-96.107%
2026-05-07	13.7000	13.9400	11.8500	12.0000	-20.000%	105	1,824	-95.167%
2026-05-06	15.5000	16.0500	13.9000	15.0000	-7.692%	134	1,866	-96.133%
2026-05-05	16.8900	17.2000	15.5500	16.2500	+8.333%	90	1,903	-96.431%
2026-05-04	13.9500	15.8000	13.5500	15.0000	+16.279%	170	1,920	-96.133%
2026-05-01	10.7500	13.8500	10.7500	12.9000	+40.217%	290	1,712	-95.504%
2026-04-30	9.5000	9.5000	9.0000	9.2000	+13.022%	11	1,712	-93.696%
2026-04-29	9.2500	9.2500	8.0000	8.1400	-20.971%	23	1,706	-92.875%
2026-04-28	8.9500	10.5000	8.9500	10.3000	-13.808%	146	1,706	-94.369%
2026-04-27	11.7200	13.4200	11.3000	11.9500	-3.239%	168	1,696	-95.146%
2026-04-24	13.5800	13.5800	11.7500	12.3500	-6.439%	327	1,683	-95.304%
2026-04-23	15.4500	15.7000	13.2000	13.2000	-16.190%	131	1,881	-95.606%
2026-04-22	14.0000	17.4500	14.0000	15.7500	+37.555%	290	1,883	-96.317%
2026-04-21	12.0000	12.8500	11.2000	11.4500	-8.400%	361	1,849	-94.934%
2026-04-20	11.1000	12.5000	10.1500	12.5000	+8.225%	249	2,176	-95.360%
2026-04-17	8.0000	14.0000	8.0000	11.5500	+79.907%	264	2,096	-94.978%
2026-04-16	5.6500	6.4200	4.9000	6.4200	+28.400%	283	2,046	-90.966%
2026-04-15	4.6000	5.0000	4.5000	5.0000	+6.383%	194	1,794	-88.400%
2026-04-14	4.0000	5.2000	4.0000	4.7000	+30.556%	61	1,629	-87.660%
2026-04-13	3.6000	3.6900	3.3900	3.6000	+3.746%	62	1,630	-83.889%
2026-04-10	3.3800	3.4700	3.3800	3.4700	+2.059%	2	1,589	-83.285%
2026-04-09	3.4000	3.6000	3.3700	3.4000	+1.493%	60	1,587	-82.941%
2026-04-08	3.9000	3.9000	3.3300	3.3500	-2.047%	125	1,556	-82.687%
2026-04-07	3.4400	3.4400	3.4200	3.4200	-7.568%	2	1,650	-83.041%
2026-04-06	3.6000	4.0000	3.6000	3.7000	+7.246%	137	1,650	-84.324%
2026-04-02	3.3000	3.5000	3.2500	3.4500	-5.479%	59	1,734	-83.188%
2026-04-01	4.0000	4.0000	3.6500	3.6500	-9.877%	64	1,734	-84.110%
2026-03-31	3.9000	4.0500	3.4000	4.0500	+2.273%	229	1,712	-85.679%
2026-03-30	4.4000	4.5000	3.9000	3.9600	-12.000%	31	1,606	-85.354%
2026-03-27	5.0000	5.0000	4.5000	4.5000	-16.512%	163	1,604	-87.111%
2026-03-26	5.8500	6.0000	5.3500	5.3900	-13.760%	21	1,508	-89.239%
2026-03-25	6.8000	6.8000	5.9800	6.2500	+9.649%	9	1,496	-90.720%
2026-03-24	6.0000	6.0000	5.6500	5.7000	-6.557%	22	1,490	-89.825%
2026-03-23	6.1700	6.2000	5.7000	6.1000	+1.498%	10	1,477	-90.492%
2026-03-20	6.9100	6.9100	6.0100	6.0100	-6.677%	20	1,477	-90.349%
2026-03-19	5.8500	6.6500	5.8500	6.4400	-13.557%	68	1,494	-90.994%
2026-03-18	8.1200	8.1200	7.3000	7.4500	-15.819%	29	1,480	-92.215%
2026-03-17	8.3000	9.2200	8.3000	8.8500	+1.724%	9	1,488	-93.446%
2026-03-16	8.8700	9.0000	8.3500	8.7000	+14.927%	11	1,487	-93.333%
2026-03-13	8.5500	9.0000	7.5000	7.5700	+8.143%	34	1,486	-92.338%
2026-03-12	7.2000	7.2700	7.0000	7.0000	-6.417%	9	1,486	-91.714%
2026-03-11	7.8000	7.8000	7.4800	7.4800	-5.793%	7	1,483	-92.246%
2026-03-10	8.5000	8.5000	7.9400	7.9400	-1.366%	55	1,483	-92.695%
2026-03-09	8.6300	8.6300	8.0500	8.0500	+7.048%	11	1,457	-92.795%
2026-03-06	7.3500	7.5200	7.3500	7.5200	-14.836%	3	1,475	-92.287%
2026-03-05	10.1000	10.1000	8.7000	8.8300	-18.241%	22	1,477	-93.431%
2026-03-04	10.4000	11.5000	10.3000	10.8000	+31.707%	55	1,460	-94.630%
2026-03-03	8.2500	8.5500	7.5300	8.2000	-9.492%	36	1,465	-92.927%
2026-03-02	8.5000	9.8900	8.5000	9.0600	+23.265%	35	1,461	-93.598%
2026-02-27	7.4000	7.4000	7.3500	7.3500	-6.369%	6	1,448	-92.109%
2026-02-26	8.3500	8.3500	7.8500	7.8500	-12.778%	17	1,446	-92.611%
2026-02-25	8.4000	9.2900	8.4000	9.0000	+32.353%	23	1,442	-93.556%
2026-02-24	6.0000	6.8000	6.0000	6.8000	-0.730%	71	1,442	-91.471%
2026-02-23	7.5000	7.5000	6.8500	6.8500	-14.375%	25	1,397	-91.533%
2026-02-20	8.5000	8.6500	8.0000	8.0000	+8.108%	23	1,379	-92.750%
2026-02-19	7.4000	7.4000	7.4000	7.4000	+0.271%	7	1,396	-92.162%
2026-02-18	8.5000	8.5000	7.3800	7.3800	-18.000%	57	1,391	-92.141%
2026-02-17	9.0000	9.0000	9.0000	9.0000	-6.250%	1	1,379	-93.556%
2026-02-13	8.6000	10.0000	8.6000	9.6000	+29.730%	19	1,385	-93.958%
2026-02-12	8.4400	8.4400	7.3500	7.4000	-7.500%	11	1,385	-92.162%
2026-02-11	9.1500	9.1500	8.0000	8.0000	-17.526%	24	1,377	-92.750%
2026-02-10	10.8000	11.1300	9.7000	9.7000	-12.217%	85	1,382	-94.021%
2026-02-09	9.6000	11.0500	9.4300	11.0500	0.000%	109	1,309	-94.751%
2026-02-06	8.7000	11.0500	8.4800	11.0500	+54.114%	681	1,219	-94.751%
2026-02-05	8.1700	8.5400	6.5500	7.1700	-26.537%	72	1,168	-91.911%
2026-02-04	10.0000	10.0000	9.0000	9.7600	-0.204%	237	1,158	-94.057%
2026-02-03	11.3200	11.3200	9.5000	9.7800	-19.506%	61	1,182	-94.070%
2026-02-02	11.9400	12.6000	11.3000	12.1500	-8.852%	39	1,169	-95.226%
2026-01-30	10.8000	13.8500	10.8000	13.3300	+23.426%	76	1,189	-95.649%
2026-01-29	14.6000	14.6000	10.8000	10.8000	-33.742%	215	1,171	-94.630%
2026-01-28	18.0000	18.0000	16.3000	16.3000	-2.395%	40	1,101	-96.442%
2026-01-27	16.1000	16.7000	16.0000	16.7000	-0.595%	41	1,117	-96.527%
2026-01-26	17.0000	17.0000	16.5000	16.8000	-10.875%	37	1,080	-96.548%
2026-01-23	16.7700	19.6500	16.7700	18.8500	+5.425%	58	1,064	-96.923%
2026-01-22	17.2000	17.8800	17.2000	17.8800	-0.667%	11	1,090	-96.756%
2026-01-21	17.9900	18.4000	17.9900	18.0000	-0.332%	18	1,079	-96.778%
2026-01-20	18.9300	18.9300	17.8000	18.0600	-17.459%	280	1,066	-96.788%
2026-01-16	20.7000	22.2000	20.7000	21.8800	+0.413%	5	1,043	-97.349%
2026-01-15	21.8500	23.9500	21.7500	21.7900	-15.214%	17	1,043	-97.338%
2026-01-14	24.3500	30.0900	24.3500	25.7000	+14.937%	91	1,038	-97.743%
2026-01-13	19.5000	22.3600	18.6000	22.3600	+25.689%	130	1,006	-97.406%
2026-01-12	16.5500	17.7900	16.5500	17.7900	+5.579%	16	1,083	-96.740%
2026-01-09	18.5700	18.5700	16.7200	16.8500	-14.206%	73	1,080	-96.558%
2026-01-08	20.1000	21.0000	19.6400	19.6400	+7.322%	78	1,008	-97.047%
2026-01-07	19.0000	21.2000	18.3000	18.3000	+2.521%	273	1,007	-96.831%
2026-01-06	20.5000	20.5000	16.7300	17.8500	-7.273%	101	869	-96.751%
2026-01-05	19.0300	19.8000	18.7000	19.2500	+10.632%	62	817	-96.987%
2026-01-02	18.4500	18.5500	17.4000	17.4000	+6.422%	194	794	-96.667%
2025-12-31	16.3500	16.5100	16.1600	16.3500	-9.669%	10	841	-96.453%
2025-12-30	18.1000	18.1000	18.1000	18.1000	+3.134%	1	841	-96.796%
2025-12-29	18.7500	18.7500	17.4300	17.5500	-2.770%	7	840	-96.695%
2025-12-26	17.0000	18.0500	17.0000	18.0500	+0.278%	17	834	-96.787%
2025-12-24	17.7300	18.0000	17.7300	18.0000	+0.840%	6	823	-96.778%
2025-12-23	19.7500	19.7500	17.8500	17.8500	-13.139%	48	823	-96.751%
2025-12-22	23.3000	23.3000	20.5500	20.5500	-5.517%	62	781	-97.178%
2025-12-19	22.0000	22.0000	21.7500	21.7500	+6.201%	2	771	-97.333%
2025-12-18	23.0000	23.0000	20.0000	20.4800	-10.724%	67	771	-97.168%
2025-12-17	23.1100	23.1100	22.9400	22.9400	-3.816%	2	733	-97.472%
2025-12-16	22.9500	23.8500	22.9500	23.8500	+6.000%	117	733	-97.568%
2025-12-15	25.5000	25.5000	22.5000	22.5000	-19.643%	13	618	-97.422%
2025-12-12	28.1500	29.5000	28.0000	28.0000	+1.047%	25	626	-97.929%
2025-12-11	30.0000	30.0000	27.7100	27.7100	-16.107%	3	609	-97.907%
2025-12-10	33.0300	33.0300	33.0300	33.0300	-14.474%	4	608	-98.244%
2025-12-09	38.2500	38.9000	38.0200	38.6200	+20.237%	42	612	-98.498%
2025-12-08	30.6000	32.8300	30.2000	32.1200	+3.780%	8	593	-98.194%
2025-12-05	32.6500	33.0000	30.5000	30.9500	-9.898%	6	588	-98.126%
2025-12-04	36.0000	36.0000	34.3500	34.3500	-1.548%	2	584	-98.311%
2025-12-03	33.0000	35.3200	31.9000	34.8900	+5.408%	31	584	-98.338%
2025-12-02	32.0500	34.1500	31.5000	33.1000	+18.046%	18	577	-98.248%
2025-12-01	24.8300	28.0400	23.4000	28.0400	-5.748%	120	564	-97.932%
2025-11-28	33.8500	33.8500	29.7500	29.7500	-0.833%	17	519	-98.050%
2025-11-26	27.1000	30.5600	27.1000	30.0000	+9.890%	20	507	-98.067%
2025-11-25	28.2800	29.0000	27.3000	27.3000	-9.000%	89	507	-97.875%
2025-11-24	25.5000	30.0300	25.5000	30.0000	+5.079%	40	432	-98.067%
2025-11-21	30.3100	30.3100	27.7200	28.5500	-7.305%	66	401	-97.968%
2025-11-20	34.4600	34.4600	29.1500	30.8000	-9.091%	20	384	-98.117%
2025-11-19	40.9600	40.9600	33.3600	33.8800	-25.783%	35	371	-98.288%
2025-11-18	41.8500	45.6500	41.8500	45.6500	+25.309%	31	378	-98.729%
2025-11-17	39.8000	41.0500	36.4300	36.4300	-8.765%	594	385	-98.408%
2025-11-14	40.0500	43.6000	38.3800	39.9300	-14.129%	225	175	-98.547%
2025-11-13	49.6400	52.0000	46.5000	46.5000	-8.752%	7	85	-98.753%
2025-11-12	51.4500	51.4500	50.9600	50.9600	-18.005%	2	80	-98.862%
2025-11-10	61.5000	62.1500	61.5000	62.1500	-1.863%	3	80	-99.067%
2025-11-07	52.1000	63.3300	52.1000	63.3300	+2.476%	10	77	-99.084%
2025-11-06	65.0000	65.0000	61.3000	61.8000	-10.435%	9	75	-99.061%
2025-11-05	67.6000	69.0000	66.8300	69.0000	+0.951%	4	72	-99.159%
2025-11-04	71.1000	72.0000	67.1700	68.3500	-13.063%	17	68	-99.151%
2025-11-03	77.0000	79.4000	76.5000	78.6200	+0.795%	11	73	-99.262%
2025-10-31	80.1400	80.1400	78.0000	78.0000	-0.026%	5	73	-99.256%
2025-10-30	79.0500	80.2500	78.0200	78.0200	-9.490%	5	75	-99.257%
2025-10-29	88.6500	88.6500	86.2000	86.2000	-4.307%	7	77	-99.327%
2025-10-28	94.6400	94.6400	90.0800	90.0800	-3.431%	13	70	-99.356%
2025-10-24	92.5300	93.2800	92.4600	93.2800	-0.956%	3	59	-99.378%
2025-10-23	91.9900	94.1800	91.0000	94.1800	-12.448%	5	59	-99.384%
2025-10-20	108.0000	108.0000	107.0900	107.5700	+13.566%	5	59	-99.461%
2025-10-17	94.7200	94.7200	94.7200	94.7200	-13.742%	3	56	-99.388%
2025-10-14	108.4900	109.8100	108.4900	109.8100	+1.676%	4	53	-99.472%
2025-10-13	108.0000	108.0000	108.0000	108.0000	-8.513%	1	50	-99.463%
2025-10-09	118.0500	118.0500	118.0500	118.0500	-7.332%	1	51	-99.509%
2025-10-07	128.0000	128.0000	127.3700	127.3900	-11.165%	3	50	-99.545%
2025-10-03	143.4000	143.4000	143.4000	143.4000	-0.486%	3	47	-99.596%
2025-10-02	141.5000	144.1000	141.5000	144.1000	+8.346%	19	50	-99.598%
2025-10-01	129.4300	133.0000	129.4300	133.0000	+16.310%	2	33	-99.564%
2025-09-29	114.3500	114.3500	114.3500	114.3500	+5.024%	1	33	-99.493%
2025-09-26	103.2600	109.8000	103.1700	108.8800	+4.191%	11	34	-99.467%
2025-09-25	111.0000	111.0000	100.5500	104.5000	-18.740%	14	33	-99.445%
2025-09-24	128.6000	128.6000	128.6000	128.6000	+0.863%	1	27	-99.549%
2025-09-23	127.5000	127.5000	127.5000	127.5000	-2.931%	1	28	-99.545%
2025-09-22	127.5300	131.3500	127.5300	131.3500	-2.429%	5	27	-99.558%
2025-09-19	134.6200	134.6200	134.6200	134.6200	-6.566%	3	25	-99.569%
2025-09-18	144.0800	144.0800	144.0800	144.0800	+17.015%	1	25	-99.597%
2025-09-17	129.2800	129.2800	123.1300	123.1300	+1.258%	2	24	-99.529%
2025-09-15	122.7500	122.7500	121.6000	121.6000	-2.525%	2	22	-99.523%
2025-09-12	124.7500	124.7500	124.7500	124.7500	+0.402%	3	20	-99.535%
2025-09-10	130.0000	130.0000	124.2500	124.2500	+0.746%	2	18	-99.533%
2025-09-09	127.6000	127.6000	123.3300	123.3300	-3.346%	6	16	-99.530%
2025-09-08	127.6000	127.6000	127.6000	127.6000	+1.974%	1	12	-99.545%
2025-09-04	124.4000	125.4500	124.4000	125.1300	-4.989%	5	12	-99.536%
2025-09-03	131.5800	131.7000	131.5800	131.7000	-4.406%	2	8	-99.560%
2025-08-28	137.7700	137.7700	137.7700	137.7700	-5.991%	1	7	-99.579%
2025-08-25	146.5500	146.5500	146.5500	146.5500	-3.458%	1	6	-99.604%
2025-08-22	151.8000	151.8000	151.8000	151.8000	+9.841%	1	5	-99.618%
2025-08-20	138.2000	138.2000	138.2000	138.2000	-11.240%	2	4	-99.580%
2025-08-18	155.7000	155.7000	155.7000	155.7000	-18.272%	1	2	-99.627%
2025-08-07	190.5100	190.5100	190.5100	190.5100	-11.752%	1	1	-99.696%
2025-07-18	215.8800	215.8800	215.8800	215.8800	0.000%	1	1	-99.731%