Dark

MSTR20260918C310
MSTR Sep 18 2026 310.00 Call (MSTR260918C00310000)
option OPRA

EOD

Jul 1, 2026

0.3700+85.000%(+0.1700)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3200	0.3700	0.3200	0.3700	+85.000%	26	1,168	0.000%
2026-06-29	0.3600	0.3600	0.2000	0.2000	-31.034%	35	1,152	+85.000%
2026-06-26	0.3700	0.3700	0.2900	0.2900	-19.444%	5	1,129	+27.586%
2026-06-25	0.4500	0.4500	0.3600	0.3600	-10.000%	401	1,124	+2.778%
2026-06-24	0.4600	0.4700	0.4000	0.4000	-2.439%	3	723	-7.500%
2026-06-23	0.6000	0.6000	0.4100	0.4100	-49.383%	9	722	-9.756%
2026-06-22	0.7500	0.8100	0.7500	0.8100	-5.814%	2	718	-54.321%
2026-06-18	0.8600	0.8600	0.8600	0.8600	-14.000%	1	718	-56.977%
2026-06-16	1.2000	1.2100	1.0000	1.0000	-18.699%	22	718	-63.000%
2026-06-15	1.2800	1.3700	1.2300	1.2300	+11.818%	128	706	-69.919%
2026-06-12	0.9300	1.1000	0.9300	1.1000	+14.583%	2	670	-66.364%
2026-06-11	0.8800	0.9600	0.8800	0.9600	-11.111%	53	669	-61.458%
2026-06-10	1.0700	1.0800	0.9700	1.0800	-1.818%	3	686	-65.741%
2026-06-09	1.3000	1.3000	1.1000	1.1000	-26.667%	10	684	-66.364%
2026-06-08	1.4900	1.5400	1.3600	1.5000	+11.111%	43	687	-75.333%
2026-06-05	1.3800	1.4000	1.3300	1.3500	-16.149%	56	666	-72.593%
2026-06-04	1.7500	1.7500	1.6100	1.6100	-8.000%	5	664	-77.019%
2026-06-03	1.9000	1.9000	1.7500	1.7500	-16.268%	105	663	-78.857%
2026-06-02	2.3000	2.3000	2.0900	2.0900	-12.185%	39	571	-82.297%
2026-05-28	2.5100	2.5100	2.1500	2.3800	-14.388%	123	583	-84.454%
2026-05-27	2.7500	2.9200	2.7500	2.7800	-22.992%	3	498	-86.691%
2026-05-26	3.6100	3.6100	3.6100	3.6100	+9.063%	1	498	-89.751%
2026-05-22	3.3100	3.3100	3.3100	3.3100	-16.203%	1	497	-88.822%
2026-05-21	4.3000	4.3000	3.9500	3.9500	-14.502%	15	496	-90.633%
2026-05-19	4.5000	4.6200	4.5000	4.6200	+5.000%	8	496	-91.991%
2026-05-18	4.7000	4.7000	4.4000	4.4000	-27.869%	9	501	-91.591%
2026-05-15	7.5000	7.5000	5.8000	6.1000	-34.054%	25	501	-93.934%
2026-05-14	6.3000	9.2500	6.3000	9.2500	+40.791%	14	513	-96.000%
2026-05-13	6.5700	6.5700	6.5700	6.5700	-12.400%	1	506	-94.368%
2026-05-12	8.9000	8.9000	7.4000	7.5000	-24.623%	91	506	-95.067%
2026-05-11	8.0500	9.9500	7.7500	9.9500	+56.693%	25	506	-96.281%
2026-05-08	6.3400	6.3500	6.3400	6.3500	-2.308%	10	597	-94.173%
2026-05-07	7.1000	7.2000	6.5000	6.5000	-17.408%	69	597	-94.308%
2026-05-06	7.4000	7.8700	7.2000	7.8700	-8.488%	56	578	-95.299%
2026-05-05	9.3000	9.3000	8.2200	8.6000	+3.865%	20	598	-95.698%
2026-05-04	7.5000	8.2800	7.5000	8.2800	+15.000%	29	599	-95.531%
2026-05-01	5.9000	7.2300	5.9000	7.2000	+54.839%	27	576	-94.861%
2026-04-30	4.6500	4.6500	4.6500	4.6500	-28.462%	1	576	-92.043%
2026-04-24	6.6000	6.6000	6.5000	6.5000	-11.202%	11	575	-94.308%
2026-04-23	7.7500	8.5000	7.3200	7.3200	-16.055%	56	567	-94.945%
2026-04-22	8.6000	9.2500	8.6000	8.7200	+45.333%	24	529	-95.757%
2026-04-21	6.7000	6.7000	6.0000	6.0000	+2.564%	45	490	-93.833%
2026-04-20	6.1000	6.1000	5.8000	5.8500	-7.729%	29	490	-93.675%
2026-04-17	6.2000	7.7500	6.1500	6.3400	+188.182%	59	468	-94.164%
2026-04-14	2.2800	2.5700	2.2000	2.2000	+37.500%	58	474	-83.182%
2026-04-10	1.7500	1.7500	1.6000	1.6000	-9.605%	6	424	-76.875%
2026-04-09	1.6500	1.8100	1.6500	1.7700	-17.674%	10	424	-79.096%
2026-04-08	2.1500	2.1500	2.1500	2.1500	+22.857%	1	418	-82.791%
2026-04-07	1.7500	1.7500	1.7500	1.7500	-12.500%	1	418	-78.857%
2026-04-06	2.0000	2.0000	2.0000	2.0000	+9.290%	1	418	-81.500%
2026-04-02	1.8300	1.8300	1.8300	1.8300	-10.294%	2	415	-79.781%
2026-03-31	2.0400	2.0400	2.0400	2.0400	-17.409%	3	415	-81.863%
2026-03-27	2.4700	2.4700	2.4700	2.4700	-16.271%	1	415	-85.020%
2026-03-26	2.9500	2.9500	2.9500	2.9500	-9.231%	4	415	-87.458%
2026-03-25	3.2500	3.2500	3.2500	3.2500	+3.834%	1	416	-88.615%
2026-03-23	3.2800	3.2800	3.1300	3.1300	-9.275%	9	415	-88.179%
2026-03-19	3.4500	3.4500	3.4500	3.4500	-13.098%	1	412	-89.275%
2026-03-18	3.9500	3.9700	3.9500	3.9700	-7.674%	6	413	-90.680%
2026-03-16	4.3100	4.3100	4.3000	4.3000	-8.511%	9	416	-91.395%
2026-03-13	4.7000	4.7000	4.7000	4.7000	+9.302%	1	419	-92.128%
2026-03-11	4.3000	4.3000	4.3000	4.3000	-1.149%	1	420	-91.395%
2026-03-06	4.3500	4.3500	4.3500	4.3500	-12.651%	8	421	-91.494%
2026-03-05	4.9800	4.9800	4.9800	4.9800	+16.901%	1	413	-92.570%
2026-02-27	4.6100	4.6100	4.2600	4.2600	-18.234%	152	413	-91.315%
2026-02-25	5.3600	5.3600	5.2000	5.2100	+47.175%	3	356	-92.898%
2026-02-24	3.5400	3.5400	3.5400	3.5400	-11.500%	1	356	-89.548%
2026-02-23	4.2700	4.4300	4.0000	4.0000	-13.232%	91	356	-90.750%
2026-02-20	5.0000	5.0000	4.6100	4.6100	-9.252%	8	283	-91.974%
2026-02-17	5.0000	5.1100	5.0000	5.0800	-12.565%	9	287	-92.717%
2026-02-13	5.7100	5.8100	5.7100	5.8100	+24.946%	2	287	-93.632%
2026-02-12	4.7400	4.8000	4.5700	4.6500	-23.895%	161	287	-92.043%
2026-02-10	6.1100	6.1100	6.1100	6.1100	+0.328%	7	250	-93.944%
2026-02-09	4.5000	6.0900	4.5000	6.0900	-11.739%	5	246	-93.924%
2026-02-06	6.9000	6.9000	6.9000	6.9000	+31.429%	1	248	-94.638%
2026-02-05	5.2500	5.2500	5.2500	5.2500	-14.495%	10	247	-92.952%
2026-02-04	5.9000	6.1400	5.9000	6.1400	-0.968%	15	245	-93.974%
2026-02-03	6.2000	6.2000	6.2000	6.2000	-19.481%	1	255	-94.032%
2026-02-02	7.7000	7.7000	7.7000	7.7000	-7.229%	1	256	-95.195%
2026-01-30	7.1500	8.4000	6.9600	8.3000	+15.922%	17	257	-95.542%
2026-01-29	8.0300	8.0300	7.1600	7.1600	-27.677%	3	259	-94.832%
2026-01-28	9.9000	9.9000	9.9000	9.9000	-3.036%	2	259	-96.263%
2026-01-27	10.2100	10.2100	10.2100	10.2100	-5.023%	1	259	-96.376%
2026-01-26	10.7500	10.7500	10.7500	10.7500	-7.248%	1	258	-96.558%
2026-01-20	11.9200	11.9200	11.1000	11.5900	-32.222%	17	258	-96.808%
2026-01-14	17.1000	17.1000	17.1000	17.1000	+59.218%	1	263	-97.836%
2026-01-12	10.8000	10.8000	10.7400	10.7400	+2.286%	3	263	-96.555%
2026-01-09	10.5000	10.5000	10.5000	10.5000	-14.980%	6	262	-96.476%
2026-01-08	12.0300	12.7000	12.0300	12.3500	+6.009%	11	268	-97.004%
2026-01-07	13.5400	13.5400	11.6500	11.6500	+12.343%	2	263	-96.824%
2026-01-06	10.6300	10.6300	10.3700	10.3700	-17.829%	11	262	-96.432%
2026-01-05	12.6200	12.6200	12.6200	12.6200	+13.184%	20	232	-97.068%
2026-01-02	11.2500	11.2500	11.1500	11.1500	+5.189%	2	232	-96.682%
2025-12-30	10.8400	10.8400	10.6000	10.6000	-9.013%	2	232	-96.509%
2025-12-29	11.6500	11.6500	11.6500	11.6500	+1.393%	1	232	-96.824%
2025-12-26	10.9500	11.4900	10.9500	11.4900	+1.681%	5	232	-96.780%
2025-12-23	11.3000	11.3000	11.3000	11.3000	-17.155%	1	227	-96.726%
2025-12-22	13.7500	13.7500	13.6400	13.6400	-2.849%	3	227	-97.287%
2025-12-19	14.0400	14.0400	14.0400	14.0400	-2.160%	1	227	-97.365%
2025-12-17	15.5500	15.5500	14.3500	14.3500	-2.048%	5	227	-97.422%
2025-12-16	14.6500	14.6500	14.6500	14.6500	-38.160%	1	222	-97.474%
2025-12-09	23.6900	23.6900	23.6900	23.6900	+8.421%	6	222	-98.438%
2025-12-05	21.8500	21.8500	21.8500	21.8500	+15.303%	1	228	-98.307%
2025-12-01	15.6700	18.9500	15.5200	18.9500	-6.327%	18	228	-98.047%
2025-11-26	20.2300	20.2300	20.2300	20.2300	+7.836%	10	210	-98.171%
2025-11-25	18.7600	18.7600	18.7600	18.7600	-6.667%	1	210	-98.028%
2025-11-24	20.1000	20.1000	20.1000	20.1000	-0.692%	12	211	-98.159%
2025-11-21	20.2400	20.2400	20.2400	20.2400	-2.972%	3	223	-98.172%
2025-11-20	20.5500	20.8600	18.8700	20.8600	-10.086%	70	220	-98.226%
2025-11-19	23.4000	23.6500	22.6500	23.2000	-24.749%	21	185	-98.405%
2025-11-18	25.5700	30.8300	25.5700	30.8300	+25.785%	10	176	-98.800%
2025-11-17	26.0400	26.0400	24.5100	24.5100	-27.912%	6	175	-98.490%
2025-11-13	34.0000	34.0000	34.0000	34.0000	-7.407%	2	175	-98.912%
2025-11-12	36.8300	36.8300	36.5000	36.7200	-16.923%	44	177	-98.992%
2025-11-10	43.0000	44.3100	42.0000	44.2000	-0.897%	4	162	-99.163%
2025-11-07	36.1100	44.6000	36.1100	44.6000	-6.105%	7	161	-99.170%
2025-11-04	48.6000	48.6000	47.5000	47.5000	-15.480%	4	158	-99.221%
2025-11-03	56.2000	56.2000	56.2000	56.2000	-6.333%	2	158	-99.342%
2025-10-31	60.0000	60.0000	60.0000	60.0000	+15.451%	1	158	-99.383%
2025-10-30	51.9700	51.9700	51.9700	51.9700	-17.834%	1	158	-99.288%
2025-10-29	63.5700	63.5700	63.2500	63.2500	-7.258%	3	158	-99.415%
2025-10-28	69.3900	69.3900	68.1500	68.2000	-3.808%	3	156	-99.457%
2025-10-27	70.9000	70.9000	70.9000	70.9000	+6.393%	1	156	-99.478%
2025-10-22	70.7600	70.7600	66.6400	66.6400	-15.249%	2	156	-99.445%
2025-10-20	78.6300	78.6300	78.6300	78.6300	+9.208%	3	156	-99.529%
2025-10-17	68.9000	72.0000	68.9000	72.0000	+4.758%	2	156	-99.486%
2025-10-16	74.1700	74.1700	68.7300	68.7300	-8.531%	4	157	-99.462%
2025-10-15	75.1400	75.1400	75.1400	75.1400	-8.622%	1	154	-99.508%
2025-10-14	76.3700	82.8200	74.0000	82.2300	-0.327%	20	153	-99.550%
2025-10-13	78.0000	83.0000	78.0000	82.5000	+3.774%	17	146	-99.552%
2025-10-10	83.2800	83.2800	79.5000	79.5000	-18.109%	4	146	-99.535%
2025-10-07	97.0800	97.0800	97.0800	97.0800	-15.303%	1	143	-99.619%
2025-10-06	114.6200	114.6200	114.6200	114.6200	+2.477%	1	143	-99.677%
2025-10-03	112.4000	112.4000	111.8500	111.8500	+3.354%	2	144	-99.669%
2025-10-02	108.2200	108.2200	108.2200	108.2200	+7.308%	1	145	-99.658%
2025-10-01	100.8500	100.8500	100.8500	100.8500	+18.983%	1	145	-99.633%
2025-09-30	84.7300	84.7800	84.7300	84.7600	-4.892%	7	145	-99.563%
2025-09-29	87.2500	90.5500	87.2500	89.1200	+11.960%	12	145	-99.585%
2025-09-26	75.8500	80.0500	75.4000	79.6000	+4.079%	11	146	-99.535%
2025-09-25	81.5500	81.5500	74.5800	76.4800	-20.184%	271	143	-99.516%
2025-09-23	95.8200	95.8200	95.8200	95.8200	-0.961%	1	16	-99.614%
2025-09-22	96.7500	96.7500	96.7500	96.7500	-4.065%	1	15	-99.618%
2025-09-19	100.8500	100.8500	100.8500	100.8500	-8.343%	1	14	-99.633%
2025-09-18	105.9200	110.0300	105.9200	110.0300	+17.931%	10	13	-99.664%
2025-09-17	93.3000	93.3000	93.3000	93.3000	-1.934%	1	7	-99.603%
2025-09-10	96.6000	100.2800	94.7000	95.1400	+4.688%	25	7	-99.611%
2025-09-09	90.8800	90.8800	90.8800	90.8800	-3.627%	1	6	-99.593%
2025-09-04	92.0500	94.4500	91.2200	94.3000	-7.549%	8	6	-99.608%
2025-09-03	102.0000	102.0000	102.0000	102.0000	-30.777%	1	7	-99.637%
2025-08-13	147.3500	147.3500	147.3500	147.3500	-6.917%	1	7	-99.749%
2025-08-11	158.3000	158.3000	158.3000	158.3000	+3.633%	1	7	-99.766%
2025-08-07	153.0500	153.0500	152.7500	152.7500	+10.930%	2	6	-99.758%
2025-08-05	137.7000	137.7000	137.7000	137.7000	+1.940%	1	5	-99.731%
2025-08-01	136.0100	136.0100	135.0800	135.0800	-13.890%	2	6	-99.726%
2025-07-31	156.9000	156.9000	156.8700	156.8700	-4.927%	6	5	-99.764%
2025-07-23	165.0000	165.0000	165.0000	165.0000	-5.471%	1	10	-99.776%
2025-07-22	172.5000	178.0000	170.0000	174.5500	-3.977%	9	9	-99.788%
2025-07-18	179.4000	181.7800	178.7000	181.7800	0.000%	3	2	-99.796%