Dark

MSTR20260918C320
MSTR Sep 18 2026 320.00 Call (MSTR260918C00320000)
option OPRA

EOD

Jul 1, 2026

0.4100+86.364%(+0.1900)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3000	0.4100	0.2700	0.4100	+86.364%	8	1,174	0.000%
2026-06-30	0.2400	0.2400	0.2200	0.2200	-42.105%	7	1,177	+86.364%
2026-06-29	0.2500	0.3800	0.2500	0.3800	+52.000%	24	1,170	+7.895%
2026-06-26	0.3000	0.3000	0.2500	0.2500	-35.897%	2	1,168	+64.000%
2026-06-25	0.3900	0.3900	0.3900	0.3900	-11.364%	21	1,169	+5.128%
2026-06-24	0.4400	0.4400	0.4400	0.4400	-6.383%	2	1,169	-6.818%
2026-06-23	0.5000	0.5000	0.4700	0.4700	-30.882%	2	1,169	-12.766%
2026-06-18	0.6800	0.6800	0.6800	0.6800	-43.333%	2	1,169	-39.706%
2026-06-15	1.1900	1.2300	1.1700	1.2000	+51.899%	41	1,169	-65.833%
2026-06-12	0.7900	0.7900	0.7900	0.7900	-1.250%	11	1,165	-48.101%
2026-06-11	0.8600	0.8600	0.8000	0.8000	-27.928%	2	1,175	-48.750%
2026-06-09	1.1900	1.1900	1.0000	1.1100	-16.541%	19	1,175	-63.063%
2026-06-08	1.2600	1.3300	1.2500	1.3300	+8.130%	12	1,173	-69.173%
2026-06-05	1.4700	1.4700	1.2100	1.2300	-25.904%	16	1,172	-66.667%
2026-06-04	1.7000	1.7300	1.5000	1.6600	-5.682%	11	1,175	-75.301%
2026-06-03	2.0600	2.0600	1.7500	1.7600	-8.333%	4	1,165	-76.705%
2026-06-02	2.1600	2.1600	1.9200	1.9200	-29.412%	17	1,165	-78.646%
2026-06-01	2.7500	2.7500	2.7200	2.7200	-9.333%	3	1,168	-84.926%
2026-05-29	3.0000	3.0000	3.0000	3.0000	+16.279%	1	1,168	-86.333%
2026-05-28	2.1600	2.5800	2.1600	2.5800	-22.985%	9	1,168	-84.109%
2026-05-26	3.3500	3.3500	3.3500	3.3500	-1.760%	1	1,168	-87.761%
2026-05-22	3.4100	3.4100	3.4100	3.4100	-14.750%	3	1,167	-87.977%
2026-05-20	3.7700	4.0000	3.7700	4.0000	-8.046%	2	1,167	-89.750%
2026-05-19	4.4400	4.4400	4.1500	4.3500	+4.819%	37	1,152	-90.575%
2026-05-18	4.7200	4.7200	4.1500	4.1500	-30.833%	155	1,152	-90.120%
2026-05-15	6.0000	6.0000	6.0000	6.0000	-31.271%	1	1,152	-93.167%
2026-05-14	6.8900	8.8500	6.8900	8.7300	+38.571%	13	1,028	-95.304%
2026-05-13	6.3000	6.3000	6.3000	6.3000	-11.641%	2	1,045	-93.492%
2026-05-12	7.6500	7.8000	7.1300	7.1300	-19.888%	87	1,045	-94.250%
2026-05-11	7.2500	9.0000	7.1000	8.9000	+29.927%	95	1,045	-95.393%
2026-05-08	5.8500	6.8500	5.8500	6.8500	+20.811%	149	1,078	-94.015%
2026-05-07	6.4500	6.5800	5.6700	5.6700	-20.588%	708	1,025	-92.769%
2026-05-06	7.0000	7.2500	6.6000	7.1400	-8.462%	12	1,550	-94.258%
2026-05-05	7.5000	7.8000	7.5000	7.8000	+6.122%	3	1,551	-94.744%
2026-05-04	6.7000	7.3500	6.7000	7.3500	+13.077%	4	1,554	-94.422%
2026-05-01	5.5500	6.5000	5.5000	6.5000	+49.425%	706	1,030	-93.692%
2026-04-30	4.2500	4.3600	4.2500	4.3500	+7.407%	6	1,030	-90.575%
2026-04-29	4.1000	4.1000	4.0000	4.0500	-12.903%	6	1,032	-89.877%
2026-04-28	4.6000	4.6500	4.5000	4.6500	-19.828%	431	1,034	-91.183%
2026-04-27	5.9000	6.2500	5.8000	5.8000	-1.361%	5	1,147	-92.931%
2026-04-24	6.1000	6.1000	5.8000	5.8800	-14.783%	14	1,146	-93.027%
2026-04-23	7.9500	7.9500	6.9000	6.9000	-8.609%	456	1,140	-94.058%
2026-04-22	6.8300	8.7800	6.1500	7.5500	+26.891%	28	867	-94.570%
2026-04-21	6.0300	6.3000	5.9000	5.9500	-0.502%	128	856	-93.109%
2026-04-20	5.5500	6.0500	5.3000	5.9800	+3.640%	57	856	-93.144%
2026-04-17	3.7000	7.1000	3.7000	5.7700	+116.917%	715	850	-92.894%
2026-04-16	2.6100	2.6600	2.6100	2.6600	+15.652%	5	440	-84.586%
2026-04-15	2.0900	2.3000	2.0900	2.3000	+0.877%	5	441	-82.174%
2026-04-14	2.2800	2.2800	2.2800	2.2800	+33.333%	1	436	-82.018%
2026-04-10	1.7100	1.7100	1.7100	1.7100	-2.841%	3	436	-76.023%
2026-04-09	1.7600	1.7600	1.7600	1.7600	+10.000%	1	433	-76.705%
2026-04-08	1.6000	1.6000	1.6000	1.6000	-5.325%	1	434	-74.375%
2026-04-07	1.8200	1.8200	1.6900	1.6900	-8.649%	12	433	-75.740%
2026-04-06	1.9400	1.9400	1.8400	1.8500	+1.093%	3	421	-77.838%
2026-04-01	1.8600	1.8600	1.8300	1.8300	-3.684%	9	423	-77.596%
2026-03-31	1.8800	1.9000	1.5800	1.9000	-6.404%	10	426	-78.421%
2026-03-30	2.5000	2.5000	2.0300	2.0300	-10.965%	11	431	-79.803%
2026-03-27	2.3100	2.3100	2.2800	2.2800	-18.571%	6	434	-82.018%
2026-03-26	2.8000	2.8000	2.8000	2.8000	+1.818%	1	433	-85.357%
2026-03-25	3.2500	3.2500	2.7500	2.7500	-1.434%	4	434	-85.091%
2026-03-24	2.7900	2.7900	2.7900	2.7900	-11.987%	1	437	-85.305%
2026-03-20	3.1500	3.1700	3.0900	3.1700	-5.935%	3	437	-87.066%
2026-03-19	3.3700	3.3700	3.3700	3.3700	-12.468%	1	436	-87.834%
2026-03-18	4.1000	4.1000	3.8500	3.8500	-11.697%	2	435	-89.351%
2026-03-17	4.3600	4.3600	4.3600	4.3600	+4.808%	1	434	-90.596%
2026-03-16	4.3700	4.3700	4.0000	4.1600	+9.474%	17	434	-90.144%
2026-03-13	4.0400	4.0400	3.8000	3.8000	+6.742%	6	432	-89.211%
2026-03-12	3.4800	3.5600	3.4700	3.5600	-14.217%	10	433	-88.483%
2026-03-09	4.0000	4.3500	4.0000	4.1500	-28.448%	14	428	-90.120%
2026-03-04	5.6500	5.8000	5.6500	5.8000	+35.831%	12	425	-92.931%
2026-03-03	4.2000	4.5000	4.2000	4.2700	-13.035%	17	417	-90.398%
2026-03-02	4.9100	4.9100	4.9100	4.9100	+25.575%	2	414	-91.650%
2026-02-27	4.1000	4.1000	3.9100	3.9100	-12.332%	8	414	-89.514%
2026-02-26	4.4600	4.4600	4.4600	4.4600	-6.105%	1	412	-90.807%
2026-02-25	4.5800	4.8500	4.5800	4.7500	+1.064%	8	414	-91.368%
2026-02-20	4.5700	5.0000	4.5100	4.7000	+17.500%	14	414	-91.277%
2026-02-18	4.7000	4.7000	4.0000	4.0000	-15.074%	5	419	-89.750%
2026-02-17	4.7100	4.7100	4.7100	4.7100	-12.939%	2	414	-91.295%
2026-02-13	5.0500	5.4100	5.0500	5.4100	+19.690%	4	416	-92.421%
2026-02-11	4.5800	4.5800	4.5200	4.5200	-26.504%	40	416	-90.929%
2026-02-10	5.4000	6.1500	5.4000	6.1500	+36.971%	40	416	-93.333%
2026-02-09	4.6700	4.6800	4.4900	4.4900	-26.393%	3	410	-90.869%
2026-02-06	5.2000	6.1000	5.0700	6.1000	+54.430%	14	409	-93.279%
2026-02-05	4.7100	4.7100	3.8600	3.9500	-26.168%	20	399	-89.620%
2026-02-04	5.9000	5.9000	5.3500	5.3500	-7.759%	10	384	-92.336%
2026-02-03	6.5500	6.5500	5.8000	5.8000	-12.782%	5	375	-92.931%
2026-02-02	6.6200	6.6500	6.6200	6.6500	-5.674%	3	370	-93.835%
2026-01-30	6.5300	7.0500	6.5300	7.0500	+6.818%	5	368	-94.184%
2026-01-29	8.2000	8.2000	6.6000	6.6000	-26.667%	5	369	-93.788%
2026-01-28	9.0000	9.0000	9.0000	9.0000	-7.216%	12	367	-95.444%
2026-01-27	9.7000	9.7000	9.7000	9.7000	+0.310%	11	367	-95.773%
2026-01-26	9.6500	9.8200	9.6500	9.6700	-15.913%	8	358	-95.760%
2026-01-23	10.2500	11.5000	10.2500	11.5000	+10.048%	6	361	-96.435%
2026-01-22	10.4500	10.4500	10.4500	10.4500	-2.062%	5	357	-96.077%
2026-01-21	10.6700	10.6700	10.6700	10.6700	+0.188%	3	362	-96.157%
2026-01-20	10.7500	10.8000	10.3500	10.6500	-16.471%	24	362	-96.150%
2026-01-16	12.7500	12.7500	12.7500	12.7500	-10.777%	2	354	-96.784%
2026-01-15	14.3200	14.3200	14.2700	14.2900	-7.208%	222	354	-97.131%
2026-01-14	15.5200	15.7400	15.4000	15.4000	+50.833%	103	302	-97.338%
2026-01-12	10.2100	10.2100	10.2100	10.2100	-5.463%	1	302	-95.984%
2026-01-09	10.8000	10.8000	10.8000	10.8000	-3.829%	1	302	-96.204%
2026-01-08	11.2300	11.2300	11.2300	11.2300	-2.263%	2	302	-96.349%
2026-01-07	11.4900	11.4900	11.4900	11.4900	+14.328%	1	302	-96.432%
2026-01-06	11.0000	11.0000	10.0500	10.0500	-2.992%	22	301	-95.920%
2026-01-02	9.4600	10.3600	9.4600	10.3600	+8.824%	2	301	-96.042%
2025-12-31	9.5200	9.5200	9.5200	9.5200	-8.019%	1	299	-95.693%
2025-12-30	10.3500	10.3500	10.3500	10.3500	-4.520%	1	299	-96.039%
2025-12-29	10.9000	10.9000	10.8400	10.8400	+7.861%	3	300	-96.218%
2025-12-26	10.0500	10.0500	10.0500	10.0500	-2.142%	1	302	-95.920%
2025-12-24	10.2500	10.2700	10.2500	10.2700	-2.838%	14	292	-96.008%
2025-12-23	11.3000	11.3000	10.5700	10.5700	-13.361%	2	292	-96.121%
2025-12-18	12.2500	12.2500	12.2000	12.2000	-8.271%	21	291	-96.639%
2025-12-17	14.3000	14.3000	13.3000	13.3000	-5.068%	2	276	-96.917%
2025-12-15	14.4900	14.8300	14.0100	14.0100	-31.659%	5	278	-97.074%
2025-12-10	21.1400	21.1400	20.5000	20.5000	-7.029%	3	275	-98.000%
2025-12-09	22.0500	22.0500	22.0500	22.0500	-0.676%	1	275	-98.141%
2025-12-02	22.2000	22.2000	22.2000	22.2000	+24.930%	2	275	-98.153%
2025-12-01	15.5600	17.7700	15.5600	17.7700	-8.638%	18	275	-97.693%
2025-11-28	20.3100	21.0400	19.4500	19.4500	+12.104%	12	291	-97.892%
2025-11-26	17.3500	17.3500	17.3500	17.3500	+2.059%	6	294	-97.637%
2025-11-25	17.2000	17.2000	16.8400	17.0000	0.000%	4	294	-97.588%
2025-11-24	17.0700	17.2000	17.0000	17.0000	-2.017%	3	293	-97.588%
2025-11-21	17.3500	17.3500	17.3500	17.3500	-10.797%	8	296	-97.637%
2025-11-20	20.0500	20.0500	19.4500	19.4500	-9.535%	20	287	-97.892%
2025-11-19	23.9500	23.9500	21.1100	21.5000	-12.779%	22	267	-98.093%
2025-11-18	24.1500	24.6500	24.1500	24.6500	+0.489%	5	270	-98.337%
2025-11-17	25.9600	26.7500	24.5300	24.5300	-11.123%	15	271	-98.329%
2025-11-14	28.1300	28.1300	27.6000	27.6000	-9.151%	5	269	-98.514%
2025-11-13	31.9100	31.9100	30.3800	30.3800	-10.542%	17	273	-98.650%
2025-11-12	36.0000	36.0000	33.9500	33.9600	-7.868%	5	274	-98.793%
2025-11-11	39.1600	39.1600	36.8600	36.8600	-4.260%	2	273	-98.888%
2025-11-07	38.4000	38.5000	38.4000	38.5000	-2.383%	26	272	-98.935%
2025-11-06	41.4500	41.4500	39.4300	39.4400	-12.936%	33	287	-98.960%
2025-11-05	45.3000	45.3000	45.3000	45.3000	-2.977%	1	308	-99.095%
2025-11-04	47.7000	47.7000	45.3500	46.6900	-7.837%	3	308	-99.122%
2025-11-03	51.3000	51.3000	50.5000	50.6600	-4.253%	3	309	-99.191%
2025-10-31	53.0000	53.0000	52.9100	52.9100	+5.440%	6	309	-99.225%
2025-10-30	55.0000	55.0000	50.1800	50.1800	-13.213%	55	309	-99.183%
2025-10-29	59.0000	59.0000	57.8200	57.8200	-8.440%	3	262	-99.291%
2025-10-28	63.1500	63.1500	63.1500	63.1500	-1.574%	1	261	-99.351%
2025-10-23	60.7700	64.1600	60.6900	64.1600	-8.330%	4	260	-99.361%
2025-10-22	69.9900	69.9900	69.9900	69.9900	-3.873%	1	259	-99.414%
2025-10-21	68.6500	72.8500	68.6500	72.8100	+6.060%	7	258	-99.437%
2025-10-20	74.1100	74.1100	68.6500	68.6500	+4.094%	271	261	-99.403%
2025-10-17	65.9500	65.9500	65.9500	65.9500	+2.407%	1	347	-99.378%
2025-10-16	64.9000	64.9000	64.4000	64.4000	-11.781%	2	346	-99.363%
2025-10-14	76.7000	79.0000	73.0000	73.0000	-7.945%	6	346	-99.438%
2025-10-13	73.7700	79.6000	73.7700	79.3000	+0.126%	286	345	-99.483%
2025-10-10	85.0300	85.0300	78.4200	79.2000	-5.602%	5	84	-99.482%
2025-10-09	89.0000	89.0000	83.9000	83.9000	-7.802%	15	80	-99.511%
2025-10-08	91.2500	91.2500	90.1100	91.0000	-3.704%	9	65	-99.549%
2025-10-07	92.7000	94.5000	91.7500	94.5000	-14.850%	3	62	-99.566%
2025-10-06	113.0000	113.0000	110.9800	110.9800	+5.494%	3	61	-99.631%
2025-10-03	103.5000	105.2000	103.5000	105.2000	+1.251%	4	63	-99.610%
2025-10-02	102.0000	103.9000	102.0000	103.9000	+8.229%	6	65	-99.605%
2025-10-01	93.0000	96.0000	93.0000	96.0000	+17.073%	4	71	-99.573%
2025-09-30	82.0000	82.0000	82.0000	82.0000	-3.756%	5	73	-99.500%
2025-09-29	84.6500	87.0000	82.6400	85.2000	+12.803%	26	68	-99.519%
2025-09-26	72.1900	75.5300	72.1900	75.5300	+4.323%	2	67	-99.457%
2025-09-25	80.0000	80.0000	72.4000	72.4000	-15.063%	18	65	-99.434%
2025-09-24	85.2300	85.2400	85.2300	85.2400	-3.520%	3	56	-99.519%
2025-09-23	88.3500	88.3500	88.3500	88.3500	-5.112%	3	53	-99.536%
2025-09-22	92.1300	93.1100	92.1300	93.1100	-1.938%	3	53	-99.560%
2025-09-19	102.0000	102.0000	94.9500	94.9500	-8.349%	8	51	-99.568%
2025-09-18	97.8500	103.6000	97.8500	103.6000	+10.248%	6	51	-99.604%
2025-09-17	93.6000	93.9700	93.6000	93.9700	+5.088%	2	46	-99.564%
2025-09-16	87.7100	89.4200	87.3300	89.4200	+3.675%	3	46	-99.541%
2025-09-15	85.7000	86.2500	82.4000	86.2500	+0.349%	20	46	-99.525%
2025-09-11	85.9500	85.9500	85.9500	85.9500	+0.444%	1	26	-99.523%
2025-09-10	94.0000	94.4400	85.5700	85.5700	-1.610%	5	25	-99.521%
2025-09-09	92.0000	92.0000	85.8200	86.9700	-2.827%	6	25	-99.529%
2025-09-08	87.0100	89.5000	86.8000	89.5000	-4.124%	12	19	-99.542%
2025-09-05	93.3500	93.3500	93.3500	93.3500	+5.337%	1	8	-99.561%
2025-09-04	92.0000	92.0000	85.1000	88.6200	-2.615%	7	8	-99.537%
2025-09-03	96.9600	96.9600	90.5000	91.0000	-9.990%	4	6	-99.549%
2025-08-25	101.1000	101.1000	101.1000	101.1000	-8.416%	1	4	-99.594%
2025-08-22	104.6500	111.2000	104.6500	110.3900	+19.405%	4	5	-99.629%
2025-08-20	92.4500	92.4500	92.4500	92.4500	-11.868%	1	5	-99.557%
2025-08-19	104.9000	104.9000	104.9000	104.9000	-21.517%	1	4	-99.609%
2025-08-06	133.6600	133.6600	133.6600	133.6600	-1.684%	1	3	-99.693%
2025-08-01	135.9500	135.9500	135.9500	135.9500	-9.367%	1	2	-99.698%
2025-07-29	150.1500	150.1500	150.0000	150.0000	0.000%	2	1	-99.727%