Dark

MSTR20260918C260
MSTR Sep 18 2026 260.00 Call (MSTR260918C00260000)
option OPRA

EOD

Jul 1, 2026

0.5000+13.636%(+0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5000	0.5000	0.5000	0.5000	+13.636%	5	3,398	0.000%
2026-06-30	0.4200	0.4400	0.4200	0.4400	+10.000%	14	3,398	+13.636%
2026-06-29	0.5000	0.5000	0.4000	0.4000	+2.564%	9	3,398	+25.000%
2026-06-26	0.5500	0.5500	0.3900	0.3900	-35.000%	4	3,391	+28.205%
2026-06-25	0.6000	0.6000	0.6000	0.6000	-7.692%	5	3,388	-16.667%
2026-06-24	0.7500	0.7500	0.6300	0.6500	-32.990%	42	3,383	-23.077%
2026-06-23	0.9700	0.9700	0.9700	0.9700	-11.818%	3	3,392	-48.454%
2026-06-22	1.3100	1.3100	1.1000	1.1000	-15.385%	58	3,389	-54.545%
2026-06-18	1.2600	1.3000	1.2400	1.3000	-7.143%	3	3,426	-61.538%
2026-06-17	1.4000	1.4000	1.4000	1.4000	-37.500%	42	3,426	-64.286%
2026-06-16	2.2400	2.2400	2.2400	2.2400	+1.357%	1	3,426	-77.679%
2026-06-15	2.2900	2.4500	2.2000	2.2100	+24.157%	1,221	3,427	-77.376%
2026-06-12	1.6000	1.8000	1.6000	1.7800	+29.927%	15	3,509	-71.910%
2026-06-11	1.5000	1.5000	1.3000	1.3700	-8.667%	4	3,496	-63.504%
2026-06-10	1.9100	1.9100	1.5000	1.5000	-14.773%	3	3,495	-66.667%
2026-06-09	2.1200	2.1200	1.7600	1.7600	-29.600%	6	3,493	-71.591%
2026-06-08	2.4900	2.5000	2.3000	2.5000	+21.359%	7	3,490	-80.000%
2026-06-05	2.5800	2.5800	2.0600	2.0600	-28.223%	1,379	3,489	-75.728%
2026-06-04	2.9000	2.9000	2.7300	2.8700	-0.692%	5	3,214	-82.578%
2026-06-03	3.3000	3.3000	2.8900	2.8900	-16.715%	105	3,211	-82.699%
2026-06-02	3.8000	3.9700	3.4500	3.4700	-30.321%	98	3,270	-85.591%
2026-06-01	4.3500	5.2000	4.3500	4.9800	-17.000%	65	3,241	-89.960%
2026-05-29	4.6700	6.3500	4.6700	6.0000	+33.333%	67	3,223	-91.667%
2026-05-28	4.1500	4.5000	3.7800	4.5000	-5.063%	18	3,168	-88.889%
2026-05-27	5.0000	5.0000	4.7200	4.7400	-21.000%	35	3,159	-89.451%
2026-05-26	5.8000	6.3000	5.8000	6.0000	+4.712%	6	3,177	-91.667%
2026-05-22	6.5600	6.5600	5.7300	5.7300	-18.143%	4	3,175	-91.274%
2026-05-21	6.9800	7.3200	6.5000	7.0000	-4.110%	307	3,175	-92.857%
2026-05-20	7.0000	7.7800	7.0000	7.3000	-8.407%	15	3,175	-93.151%
2026-05-19	7.9000	8.0600	7.9000	7.9700	+1.399%	15	3,182	-93.726%
2026-05-18	7.9000	8.7000	7.5800	7.8600	-25.498%	347	3,182	-93.639%
2026-05-15	12.5000	12.5000	10.1900	10.5500	-26.069%	78	3,182	-95.261%
2026-05-14	9.8500	15.9600	9.8500	14.2700	+28.674%	33	3,140	-96.496%
2026-05-13	11.6300	11.6300	11.0900	11.0900	-11.633%	7	3,142	-95.491%
2026-05-12	13.9200	14.6600	11.6000	12.5500	-27.246%	24	3,142	-96.016%
2026-05-11	13.4500	17.2500	13.0000	17.2500	+35.294%	62	3,142	-97.101%
2026-05-08	11.6500	13.2500	11.6500	12.7500	+17.837%	87	3,151	-96.078%
2026-05-07	12.3000	12.3000	10.8200	10.8200	-13.785%	7	3,141	-95.379%
2026-05-06	14.0000	14.0000	12.4500	12.5500	-12.726%	49	3,140	-96.016%
2026-05-05	14.6500	14.6500	13.9500	14.3800	+13.228%	26	3,125	-96.523%
2026-05-04	13.7500	13.7500	12.5900	12.7000	+7.173%	32	3,112	-96.063%
2026-05-01	10.4000	11.8500	10.4000	11.8500	+37.471%	12	3,109	-95.781%
2026-04-30	8.3000	8.6200	8.3000	8.6200	+15.705%	5	3,109	-94.200%
2026-04-29	9.0000	9.0000	7.3900	7.4500	-17.680%	64	3,109	-93.289%
2026-04-28	8.5000	9.1000	8.5000	9.0500	-13.397%	9	3,107	-94.475%
2026-04-27	11.0000	11.1000	10.4500	10.4500	-3.241%	16	3,107	-95.215%
2026-04-24	10.8500	10.8500	10.8000	10.8000	-15.888%	4	3,102	-95.370%
2026-04-23	12.7500	13.7000	12.5000	12.8400	-9.450%	18	3,102	-96.106%
2026-04-22	15.0000	15.0000	13.6000	14.1800	+43.232%	21	3,102	-96.474%
2026-04-21	11.0000	11.5500	9.8500	9.9000	-11.370%	29	3,129	-94.949%
2026-04-20	9.8000	11.2500	9.0500	11.1700	+9.189%	516	3,129	-95.524%
2026-04-17	7.3000	12.5000	7.3000	10.2300	+106.667%	115	3,111	-95.112%
2026-04-16	4.4500	4.9500	4.4500	4.9500	+23.750%	4	3,096	-89.899%
2026-04-15	3.9500	4.0000	3.9500	4.0000	-6.760%	6	3,093	-87.500%
2026-04-14	4.5000	4.5000	4.2900	4.2900	+43.000%	6	3,089	-88.345%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-4.762%	2	3,086	-83.333%
2026-04-09	3.1700	3.1700	3.1500	3.1500	+3.279%	6	3,086	-84.127%
2026-04-08	3.6500	3.6500	3.0000	3.0500	+1.667%	12	3,082	-83.607%
2026-04-07	2.8800	3.0000	2.8800	3.0000	-11.243%	15	3,075	-83.333%
2026-04-06	3.3800	3.3800	3.3800	3.3800	+7.302%	1	3,085	-85.207%
2026-04-02	2.8500	3.1500	2.8500	3.1500	-4.545%	3	3,085	-84.127%
2026-04-01	3.5000	3.5000	3.3000	3.3000	0.000%	3	3,085	-84.848%
2026-03-31	3.3100	3.3100	3.1200	3.3000	-17.500%	14	3,083	-84.848%
2026-03-30	3.9500	4.0000	3.9500	4.0000	-2.439%	2	3,083	-87.500%
2026-03-27	4.1500	4.1500	4.0500	4.1000	-16.327%	3	3,083	-87.805%
2026-03-26	4.9000	4.9000	4.9000	4.9000	-7.547%	2	3,080	-89.796%
2026-03-24	5.3000	5.3000	5.3000	5.3000	+2.713%	1	3,078	-90.566%
2026-03-23	5.5500	5.5500	5.1000	5.1600	-8.673%	7	3,077	-90.310%
2026-03-19	5.9500	5.9500	5.6500	5.6500	-15.165%	7	3,058	-91.150%
2026-03-18	6.9000	7.0000	6.5000	6.6600	-15.159%	504	3,056	-92.492%
2026-03-17	7.6500	7.8500	7.6500	7.8500	-2.363%	4	2,625	-93.631%
2026-03-16	7.9000	8.0500	7.7000	8.0400	+18.584%	340	2,625	-93.781%
2026-03-13	8.0000	8.0000	6.7500	6.7800	+2.727%	20	2,428	-92.625%
2026-03-12	6.6000	6.6000	6.6000	6.6000	-4.348%	2	2,429	-92.424%
2026-03-11	7.0900	7.0900	6.9000	6.9000	-6.122%	4	2,431	-92.754%
2026-03-10	7.0000	7.5000	7.0000	7.3500	+5.000%	6	2,430	-93.197%
2026-03-09	7.2500	7.5500	7.0000	7.0000	+2.339%	15	2,431	-92.857%
2026-03-06	7.1200	7.1700	6.7200	6.8400	-12.308%	606	2,432	-92.690%
2026-03-05	9.1000	9.1000	7.8000	7.8000	-20.812%	36	1,932	-93.590%
2026-03-04	9.8000	10.3000	9.7000	9.8500	+27.426%	40	1,918	-94.924%
2026-03-03	7.7300	7.7300	7.7300	7.7300	-5.732%	10	1,918	-93.532%
2026-03-02	8.2000	8.2000	8.2000	8.2000	+21.481%	1	1,928	-93.902%
2026-02-27	6.7500	6.7500	6.7500	6.7500	-17.279%	1	1,928	-92.593%
2026-02-25	7.9700	8.1600	7.9700	8.1600	+41.913%	10	1,938	-93.873%
2026-02-24	5.7500	5.7500	5.7500	5.7500	-7.407%	1	1,938	-91.304%
2026-02-23	6.2100	6.2100	6.2100	6.2100	-8.000%	1	1,938	-91.948%
2026-02-19	6.7500	6.7500	6.6000	6.7500	+3.053%	4	1,938	-92.593%
2026-02-18	7.5500	7.5500	6.5500	6.5500	-16.240%	303	1,938	-92.366%
2026-02-17	7.8200	7.8200	7.8200	7.8200	-8.538%	1	1,694	-93.606%
2026-02-13	7.7500	8.5500	7.7500	8.5500	+18.750%	553	1,362	-94.152%
2026-02-12	7.2000	7.2000	7.2000	7.2000	-7.336%	1	1,362	-93.056%
2026-02-11	8.3400	8.3400	7.7700	7.7700	-14.615%	100	1,361	-93.565%
2026-02-10	9.5200	9.5200	9.1000	9.1000	-6.667%	11	1,261	-94.505%
2026-02-09	8.5300	9.7500	8.5300	9.7500	+1.563%	23	1,250	-94.872%
2026-02-06	7.7500	9.6000	7.7100	9.6000	+48.837%	7	1,248	-94.792%
2026-02-05	7.2000	7.2000	6.1000	6.4500	-25.862%	5	1,249	-92.248%
2026-02-04	9.0000	9.0000	8.1800	8.7000	-11.495%	13	1,249	-94.253%
2026-02-03	9.2500	10.0200	9.2500	9.8300	-10.636%	1,101	1,249	-94.914%
2026-02-02	11.0000	11.0000	11.0000	11.0000	+3.286%	1	158	-95.455%
2026-01-30	10.6500	10.6500	10.6500	10.6500	-3.182%	1	157	-95.305%
2026-01-29	11.0000	11.0000	11.0000	11.0000	-31.250%	2	156	-95.455%
2026-01-22	16.0000	16.0000	16.0000	16.0000	-4.762%	1	156	-96.875%
2026-01-21	16.8000	16.8000	16.8000	16.8000	-16.084%	1	155	-97.024%
2026-01-15	21.6700	22.1500	20.0200	20.0200	-21.797%	9	155	-97.502%
2026-01-14	23.2500	25.6000	23.2500	25.6000	+25.490%	10	154	-98.047%
2026-01-13	19.5800	20.4000	19.5800	20.4000	+27.103%	3	154	-97.549%
2026-01-12	16.0500	16.0500	16.0500	16.0500	+6.291%	4	153	-96.885%
2026-01-09	17.0000	17.0000	15.1000	15.1000	-10.012%	6	151	-96.689%
2026-01-08	16.7800	16.7800	16.7800	16.7800	-5.465%	10	150	-97.020%
2026-01-07	17.7500	17.7500	17.7500	17.7500	+18.333%	10	160	-97.183%
2025-12-31	15.1000	15.1100	14.6000	15.0000	-6.250%	54	141	-96.667%
2025-12-30	16.0000	16.0000	16.0000	16.0000	-2.081%	2	141	-96.875%
2025-12-24	16.3400	16.3400	16.3400	16.3400	-2.564%	1	141	-96.940%
2025-12-23	17.5100	17.5100	16.7700	16.7700	-17.794%	2	141	-97.018%
2025-12-22	20.4000	20.4000	20.4000	20.4000	+0.493%	1	140	-97.549%
2025-12-19	20.0000	20.3000	20.0000	20.3000	-2.638%	32	140	-97.537%
2025-12-18	20.8500	20.8500	20.8500	20.8500	-17.913%	5	113	-97.602%
2025-12-15	25.4000	25.4000	25.4000	25.4000	-8.666%	1	108	-98.031%
2025-12-12	28.0000	28.0000	27.8100	27.8100	+1.496%	2	108	-98.202%
2025-12-11	25.4500	27.4000	25.4500	27.4000	-22.839%	4	108	-98.175%
2025-12-09	35.5100	35.5100	35.5100	35.5100	+24.728%	20	110	-98.592%
2025-12-08	30.6300	30.6300	28.4700	28.4700	-11.584%	2	106	-98.244%
2025-12-03	32.9500	32.9500	32.2000	32.2000	-3.012%	21	104	-98.447%
2025-12-02	30.0000	33.4000	30.0000	33.2000	+38.333%	11	103	-98.494%
2025-12-01	21.5000	24.0000	21.5000	24.0000	-18.782%	3	99	-97.917%
2025-11-28	30.4000	30.4000	29.5500	29.5500	+7.768%	2	100	-98.308%
2025-11-24	26.4000	27.4200	26.4000	27.4200	+1.368%	3	98	-98.177%
2025-11-21	28.0200	28.2600	27.0500	27.0500	-3.151%	16	96	-98.152%
2025-11-20	30.9000	30.9000	27.9300	27.9300	-12.719%	8	92	-98.210%
2025-11-19	35.8000	35.8000	32.0000	32.0000	-10.490%	3	88	-98.438%
2025-11-17	38.0000	38.0000	35.7500	35.7500	-4.692%	3	85	-98.601%
2025-11-14	36.5000	37.5100	36.0000	37.5100	-10.584%	18	82	-98.667%
2025-11-13	46.3500	46.7200	41.9500	41.9500	-12.985%	19	83	-98.808%
2025-11-12	52.9400	52.9400	48.2100	48.2100	-12.345%	11	82	-98.963%
2025-11-11	56.2300	56.2300	55.0000	55.0000	-10.569%	11	92	-99.091%
2025-11-10	64.8900	64.8900	61.5000	61.5000	+1.653%	2	101	-99.187%
2025-11-07	49.3000	60.5000	49.0600	60.5000	+6.928%	5	101	-99.174%
2025-11-06	58.6100	59.0200	56.5800	56.5800	-12.954%	23	97	-99.116%
2025-11-05	65.0000	65.0000	65.0000	65.0000	+1.325%	1	80	-99.231%
2025-11-04	68.0500	68.6000	64.0300	64.1500	-13.135%	57	80	-99.221%
2025-11-03	71.5300	74.0100	71.5300	73.8500	-7.224%	3	40	-99.323%
2025-10-31	74.5500	79.6000	74.5500	79.6000	+15.379%	3	40	-99.372%
2025-10-30	77.8500	77.8500	68.9900	68.9900	-16.880%	14	43	-99.275%
2025-10-29	84.3500	84.9000	83.0000	83.0000	-7.931%	7	37	-99.398%
2025-10-28	91.8400	92.4500	89.9700	90.1500	-3.075%	6	38	-99.445%
2025-10-27	94.9000	94.9000	93.0100	93.0100	+3.344%	2	37	-99.462%
2025-10-24	90.0000	90.0000	90.0000	90.0000	+2.693%	1	37	-99.444%
2025-10-23	87.6400	87.6400	87.6400	87.6400	+2.264%	1	36	-99.429%
2025-10-22	89.8000	92.1400	85.7000	85.7000	-14.938%	5	35	-99.417%
2025-10-21	95.9500	100.7500	95.9500	100.7500	+1.205%	2	30	-99.504%
2025-10-20	101.2500	101.8300	99.2500	99.5500	+8.254%	5	29	-99.498%
2025-10-17	93.9900	93.9900	91.9600	91.9600	+3.968%	3	30	-99.456%
2025-10-16	98.4500	98.4500	88.2000	88.4500	-17.143%	6	28	-99.435%
2025-10-13	106.7500	106.7500	106.7500	106.7500	+1.137%	2	22	-99.532%
2025-10-10	114.0000	114.0000	105.5500	105.5500	-6.881%	12	24	-99.526%
2025-10-09	113.3500	113.3500	113.3500	113.3500	-9.356%	1	13	-99.559%
2025-10-07	124.9200	125.0500	124.9200	125.0500	-12.233%	2	13	-99.600%
2025-10-06	145.0000	145.0000	142.4800	142.4800	+23.423%	4	12	-99.649%
2025-09-29	115.4400	115.4400	115.4400	115.4400	+17.952%	1	10	-99.567%
2025-09-26	99.0000	99.0000	97.8700	97.8700	-21.117%	3	10	-99.489%
2025-09-23	124.0700	124.0700	124.0700	124.0700	-3.822%	2	8	-99.597%
2025-09-19	129.0000	129.0000	129.0000	129.0000	+6.033%	2	8	-99.612%
2025-09-12	121.6600	121.6600	121.6600	121.6600	-2.179%	1	8	-99.589%
2025-09-10	124.3700	124.3700	124.3700	124.3700	-1.380%	1	7	-99.598%
2025-09-05	126.1100	126.1100	126.1100	126.1100	+0.087%	2	8	-99.604%
2025-08-22	126.0000	126.0000	126.0000	126.0000	-17.105%	1	6	-99.603%
2025-08-18	151.0000	152.0000	151.0000	152.0000	+1.131%	2	6	-99.671%
2025-08-15	150.3000	150.3000	150.3000	150.3000	-20.053%	1	4	-99.667%
2025-08-11	188.0000	188.0000	188.0000	188.0000	+13.049%	1	3	-99.734%
2025-08-05	166.3000	166.3000	166.3000	166.3000	-3.393%	1	3	-99.699%
2025-08-04	172.1400	172.1400	172.1400	172.1400	+6.714%	2	2	-99.710%
2025-08-01	161.3100	161.3100	161.3100	161.3100	-25.330%	2	3	-99.690%
2025-07-21	216.0300	216.0300	216.0300	216.0300	0.000%	1	1	-99.769%