Dark

MSTR20260918C340
MSTR Sep 18 2026 340.00 Call (MSTR260918C00340000)
option OPRA

Inactive

Jun 24, 2026

0.3500-12.500%(-0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.3600	0.3700	0.3500	0.3500	-12.500%	8	311	0.000%
2026-06-23	0.4300	0.4300	0.4000	0.4000	-24.528%	2	311	-12.500%
2026-06-22	0.5300	0.5300	0.5300	0.5300	+70.968%	5	312	-33.962%
2026-06-18	0.7500	0.7500	0.3100	0.3100	-69.903%	2	310	+12.903%
2026-06-15	1.0000	1.0300	1.0000	1.0300	+14.444%	12	310	-66.019%
2026-06-12	0.7000	0.9700	0.7000	0.9000	+5.882%	36	314	-61.111%
2026-06-09	0.9700	0.9800	0.8500	0.8500	-32.000%	8	327	-58.824%
2026-06-08	1.0700	1.2500	1.0500	1.2500	+6.838%	19	327	-72.000%
2026-06-05	1.1300	1.1700	1.1300	1.1700	-29.091%	5	325	-70.085%
2026-06-02	1.7700	1.8000	1.6200	1.6500	-26.667%	31	324	-78.788%
2026-06-01	2.2500	2.2500	2.2500	2.2500	-13.462%	1	323	-84.444%
2026-05-29	2.1200	2.8000	2.1000	2.6000	+20.930%	13	324	-86.538%
2026-05-28	2.0000	2.2500	2.0000	2.1500	+2.871%	4	313	-83.721%
2026-05-27	2.0900	2.0900	2.0900	2.0900	-42.740%	1	310	-83.254%
2026-05-19	3.6300	3.6500	3.6300	3.6500	+4.286%	14	310	-90.411%
2026-05-18	3.7000	3.7000	3.5000	3.5000	-32.692%	10	307	-90.000%
2026-05-15	5.3000	5.3000	5.2000	5.2000	-27.778%	10	307	-93.269%
2026-05-14	5.7500	7.2000	5.7500	7.2000	+41.176%	40	326	-95.139%
2026-05-13	5.1000	5.1000	5.1000	5.1000	-15.282%	35	333	-93.137%
2026-05-12	6.0200	6.0200	6.0200	6.0200	-13.381%	2	333	-94.186%
2026-05-11	6.7200	7.0700	6.7200	6.9500	+26.364%	37	333	-94.964%
2026-05-08	5.0000	5.5000	5.0000	5.5000	+17.021%	2	334	-93.636%
2026-05-07	4.7000	4.7000	4.7000	4.7000	-17.544%	2	334	-92.553%
2026-05-06	5.5500	5.8500	5.5000	5.7000	-10.236%	18	334	-93.860%
2026-05-05	6.5000	6.5000	6.2600	6.3500	+1.276%	3	346	-94.488%
2026-05-04	6.1500	6.3700	6.1500	6.2700	+13.587%	12	346	-94.418%
2026-05-01	5.5200	5.5200	5.5200	5.5200	+43.005%	1	340	-93.659%
2026-04-30	3.8600	3.8600	3.8600	3.8600	+10.286%	1	340	-90.933%
2026-04-29	3.5000	3.5000	3.5000	3.5000	-5.405%	5	339	-90.000%
2026-04-28	3.7000	3.7000	3.7000	3.7000	-26.000%	1	334	-90.541%
2026-04-24	5.0200	5.0200	5.0000	5.0000	-22.481%	2	334	-93.000%
2026-04-23	6.0500	6.5000	5.9500	6.4500	-4.586%	9	335	-94.574%
2026-04-22	7.1000	7.2500	6.7600	6.7600	+21.802%	11	330	-94.822%
2026-04-21	5.5500	5.5500	5.3500	5.5500	+6.936%	15	331	-93.694%
2026-04-20	4.3500	5.2200	4.3500	5.1900	+9.263%	11	332	-93.256%
2026-04-17	4.1000	5.5500	4.1000	4.7500	+142.347%	31	323	-92.632%
2026-04-16	1.9600	1.9600	1.9600	1.9600	-2.000%	1	325	-82.143%
2026-04-15	1.8500	2.0000	1.8500	2.0000	+14.286%	122	325	-82.500%
2026-04-14	1.8100	1.8100	1.7400	1.7500	+25.899%	3	444	-80.000%
2026-04-13	1.3900	1.3900	1.3900	1.3900	+4.511%	1	444	-74.820%
2026-04-10	1.3400	1.3400	1.3300	1.3300	-5.000%	117	443	-73.684%
2026-04-09	1.4000	1.4000	1.4000	1.4000	+3.704%	4	326	-75.000%
2026-04-08	1.4800	1.4800	1.3500	1.3500	-14.557%	18	322	-74.074%
2026-04-01	1.5800	1.5800	1.5800	1.5800	-11.732%	1	312	-77.848%
2026-03-30	1.9000	1.9000	1.7900	1.7900	-7.732%	3	312	-80.447%
2026-03-27	1.9400	1.9400	1.9400	1.9400	-18.143%	1	314	-81.959%
2026-03-26	2.3700	2.3700	2.3700	2.3700	-1.250%	1	313	-85.232%
2026-03-25	2.4000	2.4000	2.4000	2.4000	-0.826%	1	312	-85.417%
2026-03-23	2.4200	2.4200	2.4200	2.4200	-30.058%	5	312	-85.537%
2026-03-17	3.4600	3.4600	3.4600	3.4600	+7.121%	1	317	-89.884%
2026-03-13	3.2300	3.2300	3.2300	3.2300	-12.466%	1	318	-89.164%
2026-03-09	3.6900	3.6900	3.6900	3.6900	+9.172%	1	317	-90.515%
2026-03-06	3.3800	3.3800	3.3800	3.3800	-27.468%	10	318	-89.645%
2026-03-04	4.6300	4.6600	4.6300	4.6600	+24.933%	2	328	-92.489%
2026-02-25	3.7300	3.7300	3.7300	3.7300	+24.333%	1	327	-90.617%
2026-02-24	3.0000	3.0000	3.0000	3.0000	-18.919%	1	327	-88.333%
2026-02-18	3.7000	3.7000	3.7000	3.7000	-8.642%	8	326	-90.541%
2026-02-17	4.0800	4.0800	4.0300	4.0500	-9.800%	4	326	-91.358%
2026-02-13	4.4900	4.4900	4.4900	4.4900	+28.286%	1	329	-92.205%
2026-02-12	3.7600	3.7600	3.5000	3.5000	-30.000%	15	329	-90.000%
2026-02-09	4.9500	5.2000	4.9500	5.0000	+5.263%	6	316	-93.000%
2026-02-06	4.7500	4.7500	4.7500	4.7500	-0.835%	1	315	-92.632%
2026-02-04	4.6500	4.7900	4.6500	4.7900	-15.965%	5	315	-92.693%
2026-01-30	5.6900	5.7000	5.6900	5.7000	+5.556%	3	316	-93.860%
2026-01-29	6.7500	6.7500	5.4000	5.4000	-39.189%	12	318	-93.519%
2026-01-26	8.8800	8.8800	8.8800	8.8800	+2.069%	1	316	-96.059%
2026-01-21	8.7000	8.7000	8.7000	8.7000	-13.000%	1	317	-95.977%
2026-01-13	10.0000	10.0000	10.0000	10.0000	+3.627%	10	318	-96.500%
2026-01-09	9.6500	9.6500	9.6500	9.6500	-2.525%	1	318	-96.373%
2026-01-08	9.9000	9.9000	9.9000	9.9000	0.000%	1	319	-96.465%
2026-01-07	9.9000	9.9000	9.9000	9.9000	-0.503%	1	319	-96.465%
2026-01-05	10.0000	10.0000	9.4700	9.9500	+9.945%	87	245	-96.482%
2026-01-02	9.0500	9.0500	9.0500	9.0500	+11.728%	2	245	-96.133%
2025-12-31	8.2700	8.2700	8.1000	8.1000	-14.737%	4	244	-95.679%
2025-12-29	9.5000	9.5000	9.5000	9.5000	+3.261%	3	244	-96.316%
2025-12-23	9.5000	9.5000	9.2000	9.2000	-43.140%	3	247	-96.196%
2025-12-12	16.1800	16.1800	16.1800	16.1800	-8.329%	1	245	-97.837%
2025-12-08	17.7400	17.7400	17.6500	17.6500	-15.550%	25	245	-98.017%
2025-12-04	20.9000	20.9000	20.9000	20.9000	+5.025%	1	231	-98.325%
2025-12-03	19.9000	19.9000	19.9000	19.9000	+10.249%	1	231	-98.241%
2025-12-02	18.0500	18.0500	18.0500	18.0500	+38.846%	1	231	-98.061%
2025-12-01	13.0000	13.0000	13.0000	13.0000	-10.653%	1	231	-97.308%
2025-11-25	15.2300	15.6500	14.5500	14.5500	-6.731%	21	230	-97.595%
2025-11-24	15.6000	15.6000	15.6000	15.6000	+0.193%	1	228	-97.756%
2025-11-21	16.1000	16.1000	15.5700	15.5700	-10.259%	3	228	-97.752%
2025-11-20	18.0500	18.0500	17.3500	17.3500	-8.298%	11	226	-97.983%
2025-11-19	19.5000	19.7000	18.8500	18.9200	-22.459%	44	216	-98.150%
2025-11-18	24.4000	24.4000	24.4000	24.4000	+19.024%	2	212	-98.566%
2025-11-17	23.4000	23.4000	20.5000	20.5000	-17.538%	2	211	-98.293%
2025-11-14	25.1000	25.1000	22.6800	24.8600	-6.541%	44	211	-98.592%
2025-11-13	26.7100	28.1000	26.5300	26.6000	-11.921%	58	211	-98.684%
2025-11-12	30.7500	30.7500	30.2000	30.2000	-10.306%	31	200	-98.841%
2025-11-11	33.6700	33.6700	33.6700	33.6700	-3.800%	14	170	-98.960%
2025-11-07	30.6000	35.2600	30.6000	35.0000	-4.580%	23	184	-99.000%
2025-11-06	37.2500	37.4000	36.6800	36.6800	-8.529%	19	173	-99.046%
2025-11-04	42.0000	42.0000	40.1000	40.1000	-14.188%	6	157	-99.127%
2025-11-03	47.1600	47.3000	46.7300	46.7300	-2.848%	6	154	-99.251%
2025-10-31	47.0000	49.8000	47.0000	48.1000	+1.263%	7	154	-99.272%
2025-10-30	48.5500	48.5800	45.9000	47.5000	-11.972%	16	152	-99.263%
2025-10-29	53.9600	53.9600	53.9600	53.9600	-11.686%	2	146	-99.351%
2025-10-27	61.1000	61.1000	61.1000	61.1000	+6.169%	1	145	-99.427%
2025-10-24	58.7200	58.7200	57.4400	57.5500	-7.846%	8	145	-99.392%
2025-10-22	62.4500	62.4500	62.4500	62.4500	-6.596%	1	140	-99.440%
2025-10-20	66.8600	66.8600	66.8600	66.8600	+6.380%	1	141	-99.477%
2025-10-17	58.9000	62.8500	58.9000	62.8500	+9.495%	2	141	-99.443%
2025-10-16	63.8200	63.9200	57.4000	57.4000	-9.890%	20	142	-99.390%
2025-10-15	63.7000	63.7000	63.7000	63.7000	-10.534%	2	149	-99.451%
2025-10-14	62.5500	71.2000	62.5500	71.2000	+2.006%	6	149	-99.508%
2025-10-13	66.8500	69.8000	66.8500	69.8000	-0.556%	6	145	-99.499%
2025-10-10	72.0000	73.8900	70.1900	70.1900	-14.151%	8	143	-99.501%
2025-10-08	81.7600	81.7600	81.7600	81.7600	-0.813%	1	144	-99.572%
2025-10-07	89.8100	89.8100	82.4300	82.4300	-16.569%	4	144	-99.575%
2025-10-06	101.2500	104.3500	98.8000	98.8000	+3.488%	132	145	-99.646%
2025-10-03	90.4000	95.6600	90.4000	95.4700	+3.267%	5	200	-99.633%
2025-10-02	92.9000	92.9000	88.1800	92.4500	+10.719%	5	199	-99.621%
2025-10-01	81.8800	87.7000	81.8800	83.5000	+11.556%	23	200	-99.581%
2025-09-30	74.8500	74.8500	74.8500	74.8500	+0.944%	1	218	-99.532%
2025-09-29	72.5000	74.1500	72.4000	74.1500	+6.583%	5	219	-99.528%
2025-09-26	65.4500	69.5700	63.7000	69.5700	+10.516%	13	219	-99.497%
2025-09-25	68.9300	68.9300	62.9500	62.9500	-20.367%	13	216	-99.444%
2025-09-24	77.5000	82.3000	77.5000	79.0500	-4.702%	17	205	-99.557%
2025-09-23	85.0000	85.0000	82.9500	82.9500	-1.250%	141	201	-99.578%
2025-09-22	83.0000	87.1000	79.5000	84.0000	-5.085%	36	62	-99.583%
2025-09-19	89.0000	89.0000	86.9500	88.5000	-3.426%	8	55	-99.605%
2025-09-18	91.6400	91.6400	91.6400	91.6400	+15.971%	1	53	-99.618%
2025-09-17	83.2500	83.2500	79.0200	79.0200	-2.263%	10	54	-99.557%
2025-09-16	79.4500	80.8500	76.8200	80.8500	+6.874%	3	45	-99.567%
2025-09-15	75.6500	75.6500	75.6500	75.6500	-7.789%	7	46	-99.537%
2025-09-12	80.0000	83.1600	80.0000	82.0400	+6.545%	10	53	-99.573%
2025-09-11	76.8000	77.0000	76.8000	77.0000	-3.509%	3	45	-99.545%
2025-09-10	79.8000	79.8000	79.8000	79.8000	+0.441%	5	42	-99.561%
2025-09-05	86.6000	86.6000	79.4500	79.4500	+1.598%	2	37	-99.559%
2025-09-04	78.2000	78.2000	78.2000	78.2000	-13.371%	4	37	-99.552%
2025-09-02	90.2700	90.2700	90.2700	90.2700	+2.907%	1	33	-99.612%
2025-08-29	87.1700	87.7200	87.1700	87.7200	-5.677%	3	33	-99.601%
2025-08-28	91.0000	93.0000	91.0000	93.0000	-1.368%	2	33	-99.624%
2025-08-27	95.3000	95.3000	94.2900	94.2900	-1.070%	3	31	-99.629%
2025-08-25	92.3500	95.3100	92.3500	95.3100	-3.815%	10	30	-99.633%
2025-08-22	98.0000	100.7800	98.0000	99.0900	+6.286%	3	22	-99.647%
2025-08-20	93.2000	93.2300	93.2000	93.2300	+5.727%	4	23	-99.625%
2025-08-19	89.7600	91.2000	87.1500	88.1800	-16.258%	8	20	-99.603%
2025-08-18	105.4000	105.4000	105.3000	105.3000	-21.681%	2	14	-99.668%
2025-08-08	134.4500	134.4500	134.4500	134.4500	+9.327%	1	13	-99.740%
2025-08-06	122.9800	122.9800	122.9800	122.9800	-0.622%	1	14	-99.715%
2025-08-04	123.7500	123.7500	123.7500	123.7500	+1.351%	2	13	-99.717%
2025-08-01	122.1000	122.1000	122.1000	122.1000	-11.567%	2	13	-99.713%
2025-07-30	138.5800	138.5800	138.0700	138.0700	-15.980%	2	11	-99.747%
2025-07-18	164.3300	164.3300	164.3300	164.3300	0.000%	10	10	-99.787%