Dark

MSTR20260918C350
MSTR Sep 18 2026 350.00 Call (MSTR260918C00350000)
option OPRA

EOD

Jul 1, 2026

0.3200+28.000%(+0.0700)513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2400	0.3200	0.2200	0.3200	+28.000%	513	4,674	0.000%
2026-06-30	0.2500	0.3200	0.2200	0.2500	0.000%	9	4,195	+28.000%
2026-06-29	0.2000	0.2600	0.2000	0.2500	+4.167%	7	4,192	+28.000%
2026-06-26	0.2700	0.3500	0.2400	0.2400	-20.000%	39	4,189	+33.333%
2026-06-25	0.4700	0.4700	0.3000	0.3000	-3.226%	5	4,157	+6.667%
2026-06-24	0.4700	0.4700	0.3100	0.3100	-11.429%	39	4,155	+3.226%
2026-06-23	0.4200	0.5200	0.3500	0.3500	-23.913%	19	4,124	-8.571%
2026-06-22	0.5000	0.6400	0.4600	0.4600	-16.364%	44	4,116	-30.435%
2026-06-18	0.5500	0.5500	0.4700	0.5500	-3.509%	26	4,127	-41.818%
2026-06-17	0.6000	0.6000	0.5600	0.5700	-16.176%	172	4,127	-43.860%
2026-06-16	0.8000	0.8000	0.6000	0.6800	-27.660%	3	4,127	-52.941%
2026-06-15	0.9500	0.9900	0.8600	0.9400	+13.253%	53	4,126	-65.957%
2026-06-12	0.6700	0.8800	0.6700	0.8300	+18.571%	27	4,121	-61.446%
2026-06-11	0.6300	0.7700	0.5900	0.7000	-9.091%	17	4,100	-54.286%
2026-06-10	0.7700	0.7700	0.7700	0.7700	-9.412%	3	4,104	-58.442%
2026-06-09	0.8800	0.8800	0.8000	0.8500	-20.561%	31	4,101	-62.353%
2026-06-08	0.9800	1.0700	0.9800	1.0700	+7.000%	13	4,108	-70.093%
2026-06-05	1.1700	1.1700	0.8800	1.0000	-21.260%	49	4,105	-68.000%
2026-06-04	0.6800	1.2700	0.6800	1.2700	-2.308%	6	4,119	-74.803%
2026-06-03	1.5000	1.5500	1.3000	1.3000	-20.732%	203	4,118	-75.385%
2026-06-02	1.6300	1.7000	1.5000	1.6400	-20.000%	80	4,140	-80.488%
2026-06-01	1.8500	2.1500	1.8500	2.0500	-21.456%	39	4,142	-84.390%
2026-05-29	2.0000	2.6100	2.0000	2.6100	+31.156%	25	4,132	-87.739%
2026-05-28	1.5300	2.0500	1.5000	1.9900	+1.015%	336	4,115	-83.920%
2026-05-27	2.2000	2.2400	1.9700	1.9700	-16.525%	10	4,115	-83.756%
2026-05-26	2.5900	2.7800	2.3600	2.3600	-1.667%	86	4,113	-86.441%
2026-05-22	2.5000	2.5000	2.3700	2.4000	-14.286%	34	4,097	-86.667%
2026-05-21	2.9000	2.9000	2.5800	2.8000	-6.355%	10	4,121	-88.571%
2026-05-20	3.2000	3.2000	2.9900	2.9900	-6.563%	15	4,121	-89.298%
2026-05-19	3.2500	3.3000	3.2000	3.2000	-2.141%	8	4,121	-90.000%
2026-05-18	3.6500	3.6500	3.1000	3.2700	-29.677%	60	4,121	-90.214%
2026-05-15	4.9000	4.9000	4.3000	4.6500	-22.500%	107	4,121	-93.118%
2026-05-14	4.5500	7.0000	4.3800	6.0000	+29.032%	120	4,144	-94.667%
2026-05-13	5.7000	5.7000	4.6000	4.6500	-12.264%	57	4,153	-93.118%
2026-05-12	7.1000	7.1000	4.9000	5.3000	-26.389%	177	4,153	-93.962%
2026-05-11	5.0000	7.3000	5.0000	7.2000	+32.597%	207	4,153	-95.556%
2026-05-08	4.6000	5.4300	4.2700	5.4300	+23.409%	26	4,160	-94.107%
2026-05-07	4.9000	5.0500	4.1500	4.4000	-18.519%	130	4,163	-92.727%
2026-05-06	5.5500	6.4000	5.0000	5.4000	-9.091%	211	4,190	-94.074%
2026-05-05	6.0600	6.4600	5.7500	5.9400	0.000%	208	4,163	-94.613%
2026-05-04	5.5000	6.0000	5.2500	5.9400	+27.742%	1,025	4,067	-94.613%
2026-05-01	4.7900	4.8000	4.6500	4.6500	+27.397%	29	4,021	-93.118%
2026-04-30	3.0000	3.6500	3.0000	3.6500	+33.700%	6	4,021	-91.233%
2026-04-29	3.2500	3.2500	2.7300	2.7300	-22.000%	4	4,019	-88.278%
2026-04-28	3.5000	3.5000	3.5000	3.5000	-23.913%	10	4,019	-90.857%
2026-04-27	4.9000	4.9000	4.5400	4.6000	-1.075%	24	4,019	-93.043%
2026-04-24	5.2300	5.2300	4.6100	4.6500	-5.295%	9	4,003	-93.118%
2026-04-23	5.6900	5.9500	4.9000	4.9100	-21.565%	106	3,997	-93.483%
2026-04-22	5.8000	7.3000	5.8000	6.2600	+34.624%	74	4,026	-94.888%
2026-04-21	4.7500	5.1500	4.6500	4.6500	-3.527%	16	3,993	-93.118%
2026-04-20	4.3000	4.8200	3.9000	4.8200	+4.783%	86	4,004	-93.361%
2026-04-17	2.8600	5.5000	2.8600	4.6000	+148.649%	150	3,931	-93.043%
2026-04-16	1.8700	1.8700	1.8500	1.8500	+10.119%	4	3,932	-82.703%
2026-04-15	1.6600	1.6800	1.5700	1.6800	+6.329%	6	3,929	-80.952%
2026-04-14	1.5900	1.7200	1.5800	1.5800	+21.538%	6	3,929	-79.747%
2026-04-13	1.2500	1.4600	1.2500	1.3000	+1.563%	5	3,930	-75.385%
2026-04-10	1.2800	1.2800	1.2800	1.2800	-3.030%	2	3,931	-75.000%
2026-04-09	1.1500	1.3500	1.1500	1.3200	+2.326%	4	3,929	-75.758%
2026-04-08	1.4000	1.4000	1.2600	1.2900	-4.444%	32	3,926	-75.194%
2026-04-07	1.3200	1.3500	1.3200	1.3500	-9.396%	7	3,942	-76.296%
2026-04-06	1.4900	1.4900	1.4900	1.4900	+4.930%	2	3,939	-78.523%
2026-04-02	1.3400	1.4200	1.3400	1.4200	-2.069%	6	3,937	-77.465%
2026-04-01	1.6200	1.6200	1.4500	1.4500	-2.027%	15	3,937	-77.931%
2026-03-31	1.3300	1.4900	1.3300	1.4800	-13.953%	9	3,927	-78.378%
2026-03-30	1.7700	1.7800	1.6800	1.7200	-4.444%	33	3,924	-81.395%
2026-03-27	1.8400	1.8400	1.8000	1.8000	-18.182%	3	3,923	-82.222%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-4.348%	2	3,922	-85.455%
2026-03-25	2.5000	2.5000	2.3000	2.3000	+2.222%	4	3,922	-86.087%
2026-03-24	2.2500	2.2500	2.2500	2.2500	+0.446%	1	3,922	-85.778%
2026-03-23	2.3200	2.3200	2.1900	2.2400	-7.819%	6	3,922	-85.714%
2026-03-20	2.4300	2.4300	2.4300	2.4300	-14.737%	2	3,921	-86.831%
2026-03-18	2.8500	2.8500	2.6900	2.8500	-10.095%	431	3,920	-88.772%
2026-03-17	3.1000	3.1700	3.1000	3.1700	-0.938%	30	3,537	-89.905%
2026-03-16	3.3000	3.3500	3.1500	3.2000	+6.667%	369	3,538	-90.000%
2026-03-13	3.4000	3.4000	3.0000	3.0000	+3.448%	17	3,179	-89.333%
2026-03-11	2.9000	2.9000	2.9000	2.9000	-8.517%	65	3,175	-88.966%
2026-03-10	3.1700	3.1700	3.1700	3.1700	-0.627%	1	3,175	-89.905%
2026-03-09	3.5000	3.5000	3.1900	3.1900	+1.270%	15	3,175	-89.969%
2026-03-06	3.2300	3.3200	2.9300	3.1500	-11.268%	594	3,174	-89.841%
2026-03-05	4.2000	4.2000	3.5500	3.5500	-24.468%	7	2,607	-90.986%
2026-03-04	4.4100	4.8000	4.3000	4.7000	+16.049%	16	2,606	-93.191%
2026-03-02	3.4000	4.0500	3.4000	4.0500	+5.195%	5	2,603	-92.099%
2026-02-26	3.8500	3.8500	3.8500	3.8500	-1.282%	1	2,602	-91.688%
2026-02-25	3.1700	3.9000	3.1700	3.9000	+13.043%	17	2,602	-91.795%
2026-02-19	3.0000	3.4500	3.0000	3.4500	-3.361%	17	2,602	-90.725%
2026-02-18	3.6500	3.6500	3.4000	3.5700	-15.000%	301	2,601	-91.036%
2026-02-13	4.0800	4.4800	4.0800	4.2000	+19.658%	8	2,402	-92.381%
2026-02-12	3.3000	3.5100	3.3000	3.5100	-2.500%	6	2,402	-90.883%
2026-02-11	4.1000	5.0000	3.6000	3.6000	-22.246%	154	2,400	-91.111%
2026-02-10	4.3000	4.6300	4.3000	4.6300	-2.526%	2	2,301	-93.089%
2026-02-09	4.1600	4.7500	4.0000	4.7500	-1.042%	427	2,300	-93.263%
2026-02-06	3.9000	4.8000	3.9000	4.8000	+39.130%	82	2,177	-93.333%
2026-02-05	3.8000	3.8000	3.4500	3.4500	-23.333%	2	2,176	-90.725%
2026-02-04	5.3000	5.3000	4.5000	4.5000	-14.286%	4	2,177	-92.889%
2026-02-03	5.2500	5.2500	5.2500	5.2500	-12.500%	2	2,177	-93.905%
2026-02-02	5.3300	6.0000	5.3300	6.0000	-4.762%	5	2,178	-94.667%
2026-01-30	5.2500	6.3000	5.2500	6.3000	+22.330%	33	2,174	-94.921%
2026-01-29	7.0000	7.0000	5.1500	5.1500	-32.237%	20	2,175	-93.786%
2026-01-28	7.6000	7.6000	7.6000	7.6000	-1.935%	1	2,172	-95.789%
2026-01-27	7.8000	7.8000	7.7500	7.7500	-3.965%	3	2,172	-95.871%
2026-01-26	8.0700	8.0700	8.0700	8.0700	-12.851%	10	2,172	-96.035%
2026-01-23	9.2600	9.2600	9.2600	9.2600	+0.325%	4	2,182	-96.544%
2026-01-21	8.9000	9.2300	8.8000	9.2300	-0.753%	16	2,183	-96.533%
2026-01-20	10.0000	10.0000	8.8400	9.3000	-11.005%	5	2,184	-96.559%
2026-01-16	10.7500	10.7500	10.4500	10.4500	-6.278%	33	2,183	-96.938%
2026-01-15	11.4500	12.1500	11.1500	11.1500	-9.717%	1,104	2,183	-97.130%
2026-01-14	15.0000	15.0000	12.3500	12.3500	+20.019%	26	1,153	-97.409%
2026-01-13	9.1500	10.2900	9.1500	10.2900	+24.727%	58	1,155	-96.890%
2026-01-12	8.2500	8.2500	8.2500	8.2500	+0.610%	10	1,104	-96.121%
2026-01-09	8.1500	8.2000	8.1500	8.2000	-15.026%	4	1,099	-96.098%
2026-01-08	8.3000	10.0000	8.2900	9.6500	+7.222%	5	1,098	-96.684%
2026-01-07	9.8000	10.1000	8.8000	9.0000	+10.701%	11	1,097	-96.444%
2026-01-06	8.1300	8.1300	8.1300	8.1300	-10.953%	1	1,097	-96.064%
2026-01-05	9.6000	9.6000	8.8700	9.1300	+4.343%	14	1,084	-96.495%
2026-01-02	7.5500	8.7500	7.5500	8.7500	+16.667%	2	1,084	-96.343%
2025-12-31	7.8300	7.8300	7.5000	7.5000	-9.091%	29	1,092	-95.733%
2025-12-30	8.5000	8.5300	8.2500	8.2500	-1.316%	1,015	1,092	-96.121%
2025-12-29	8.5700	8.5700	8.3600	8.3600	-5.856%	9	262	-96.172%
2025-12-26	8.8000	8.8800	8.8000	8.8800	+4.103%	3	255	-96.396%
2025-12-24	8.5300	8.5300	8.5300	8.5300	+0.353%	15	265	-96.249%
2025-12-23	9.5700	9.5700	8.5000	8.5000	-19.202%	13	265	-96.235%
2025-12-22	10.5200	10.5200	10.5200	10.5200	-2.412%	1	256	-96.958%
2025-12-19	11.3000	11.3000	10.7000	10.7800	+5.686%	4	256	-97.032%
2025-12-18	10.8200	10.8200	10.2000	10.2000	-8.929%	4	256	-96.863%
2025-12-17	11.2000	11.2000	11.2000	11.2000	-6.667%	2	256	-97.143%
2025-12-16	12.2000	12.5500	11.6400	12.0000	+4.530%	14	254	-97.333%
2025-12-15	12.2500	12.2500	11.3000	11.4800	-28.025%	8	251	-97.213%
2025-12-12	15.9500	15.9500	15.9500	15.9500	+9.247%	1	254	-97.994%
2025-12-11	15.2000	15.2000	14.6000	14.6000	-17.187%	3	255	-97.808%
2025-12-10	17.9000	17.9000	17.0000	17.6300	-5.469%	13	252	-98.185%
2025-12-09	16.5700	19.4500	16.5700	18.6500	+11.343%	5	240	-98.284%
2025-12-08	16.8800	16.8800	16.6000	16.7500	-8.570%	7	238	-98.090%
2025-12-04	18.3200	18.3200	18.3200	18.3200	-5.421%	1	236	-98.253%
2025-12-03	19.3500	19.3700	17.6000	19.3700	+4.703%	8	236	-98.348%
2025-12-02	17.7400	18.5000	17.7400	18.5000	+39.623%	3	229	-98.270%
2025-12-01	13.2500	13.2500	13.2500	13.2500	-23.763%	1	229	-97.585%
2025-11-28	16.9000	17.3800	16.9000	17.3800	+6.626%	27	229	-98.159%
2025-11-26	14.5000	16.3000	14.5000	16.3000	+15.603%	6	229	-98.037%
2025-11-25	13.5500	14.2000	13.5500	14.1000	-7.963%	20	229	-97.730%
2025-11-24	14.4000	15.5300	13.5500	15.3200	+4.932%	46	228	-97.911%
2025-11-21	16.0000	16.0000	14.2500	14.6000	-9.091%	13	202	-97.808%
2025-11-20	17.7600	17.7600	15.7500	16.0600	-13.189%	28	201	-98.007%
2025-11-19	21.5000	21.5000	18.0000	18.5000	-22.594%	35	195	-98.270%
2025-11-18	21.3800	24.6000	21.0500	23.9000	+18.317%	24	161	-98.661%
2025-11-17	22.1100	22.6000	20.0000	20.2000	-6.047%	14	144	-98.416%
2025-11-14	22.1500	23.9500	21.3000	21.5000	-16.375%	41	142	-98.512%
2025-11-13	27.1500	27.1500	25.7100	25.7100	-8.179%	2	115	-98.755%
2025-11-12	31.4800	31.4800	28.0000	28.0000	-15.152%	5	114	-98.857%
2025-11-11	32.4000	33.0000	32.4000	33.0000	-5.714%	11	123	-99.030%
2025-11-10	36.4800	36.4900	35.0000	35.0000	-5.405%	6	123	-99.086%
2025-11-07	33.5000	37.0000	33.5000	37.0000	+8.824%	8	123	-99.135%
2025-11-06	38.5500	38.5500	34.0000	34.0000	-13.376%	15	124	-99.059%
2025-11-05	39.2500	39.2500	39.2500	39.2500	+4.667%	1	124	-99.185%
2025-11-04	37.5000	37.5000	37.5000	37.5000	-11.930%	1	125	-99.147%
2025-11-03	43.4000	43.4000	42.5800	42.5800	-2.808%	5	129	-99.248%
2025-10-31	44.7500	47.7500	43.5400	43.8100	+6.672%	8	129	-99.270%
2025-10-30	44.5000	46.2000	40.6000	41.0700	-18.673%	31	128	-99.221%
2025-10-29	51.4500	51.5000	50.2400	50.5000	-12.021%	33	129	-99.366%
2025-10-27	57.4000	57.4000	57.4000	57.4000	+5.321%	4	116	-99.443%
2025-10-24	54.5000	54.5000	54.5000	54.5000	+4.008%	1	116	-99.413%
2025-10-23	53.8000	53.8000	52.4000	52.4000	-6.093%	12	116	-99.389%
2025-10-22	56.0000	57.2000	55.8000	55.8000	-7.769%	12	105	-99.427%
2025-10-21	60.5000	60.5000	60.5000	60.5000	+1.510%	2	94	-99.471%
2025-10-20	62.8000	62.8000	59.6000	59.6000	+0.168%	5	94	-99.463%
2025-10-17	53.5000	59.5000	53.5000	59.5000	+5.403%	15	97	-99.462%
2025-10-16	57.1500	57.2500	56.4500	56.4500	-14.444%	16	99	-99.433%
2025-10-15	65.9800	65.9800	65.9800	65.9800	-3.679%	1	104	-99.515%
2025-10-13	64.0000	68.5000	64.0000	68.5000	+3.788%	3	105	-99.533%
2025-10-10	72.8200	72.8200	66.0000	66.0000	-7.950%	5	104	-99.515%
2025-10-09	76.0000	76.0000	71.7000	71.7000	-8.941%	8	106	-99.554%
2025-10-08	79.5000	79.5000	75.1500	78.7400	-3.976%	3	105	-99.594%
2025-10-07	91.2500	91.2500	78.4200	82.0000	-13.630%	17	106	-99.610%
2025-10-06	99.5000	99.5000	94.9400	94.9400	+4.675%	21	100	-99.663%
2025-10-03	89.1000	93.5800	88.2700	90.7000	+2.800%	8	92	-99.647%
2025-10-02	87.7300	89.6500	83.9500	88.2300	+11.853%	22	90	-99.637%
2025-10-01	79.9000	83.0000	78.8500	78.8800	+12.093%	6	84	-99.594%
2025-09-30	71.1700	71.1700	70.3700	70.3700	-3.471%	3	84	-99.545%
2025-09-29	70.0000	75.0000	70.0000	72.9000	+15.806%	8	86	-99.561%
2025-09-26	61.5900	62.9500	61.5900	62.9500	+0.801%	5	83	-99.492%
2025-09-25	63.1800	65.1000	59.0000	62.4500	-15.046%	21	83	-99.488%
2025-09-24	79.0000	79.0500	73.5100	73.5100	-1.987%	6	79	-99.565%
2025-09-23	80.0000	80.0000	75.0000	75.0000	-5.063%	7	80	-99.573%
2025-09-22	75.9500	79.8700	75.9500	79.0000	-6.895%	4	78	-99.595%
2025-09-19	85.0000	88.2000	82.6000	84.8500	-8.270%	22	75	-99.623%
2025-09-18	81.5500	92.8000	81.0000	92.5000	+28.472%	32	74	-99.654%
2025-09-17	79.1000	79.1000	72.0000	72.0000	-5.882%	3	74	-99.556%
2025-09-16	74.2500	76.5000	74.2500	76.5000	+5.401%	2	74	-99.582%
2025-09-15	72.0000	72.5800	72.0000	72.5800	-6.409%	2	74	-99.559%
2025-09-12	76.0000	78.5000	76.0000	77.5500	-2.330%	14	73	-99.587%
2025-09-10	78.7000	81.5000	78.7000	79.4000	+5.867%	4	74	-99.597%
2025-09-09	75.0000	75.0000	75.0000	75.0000	-4.459%	1	73	-99.573%
2025-09-08	74.0000	78.5000	74.0000	78.5000	-6.991%	4	73	-99.592%
2025-09-05	77.5300	84.4000	77.5300	84.4000	+11.419%	2	74	-99.621%
2025-09-04	74.6000	77.5000	74.5900	75.7500	-11.590%	10	73	-99.578%
2025-09-02	86.8200	88.9500	85.6800	85.6800	+3.541%	8	68	-99.627%
2025-08-29	82.7400	83.7500	82.7400	82.7500	-2.647%	26	74	-99.613%
2025-08-28	88.1800	88.1800	85.0000	85.0000	-6.900%	5	74	-99.624%
2025-08-27	93.2500	93.2500	88.9600	91.3000	-1.383%	6	70	-99.650%
2025-08-26	88.2300	92.5800	88.2300	92.5800	+1.770%	4	71	-99.654%
2025-08-25	93.2300	93.2300	90.0100	90.9700	-4.493%	27	67	-99.648%
2025-08-22	88.9000	95.2500	88.9000	95.2500	+13.258%	2	62	-99.664%
2025-08-21	86.9000	86.9000	84.1000	84.1000	-5.207%	2	61	-99.620%
2025-08-20	80.4500	88.7200	80.1900	88.7200	+5.783%	8	61	-99.639%
2025-08-19	98.0800	98.0900	83.8700	83.8700	-17.010%	57	57	-99.618%
2025-08-18	101.0600	101.0600	101.0600	101.0600	-5.551%	4	59	-99.683%
2025-08-15	107.0000	107.0000	107.0000	107.0000	-0.880%	1	55	-99.701%
2025-08-14	113.1200	113.9100	107.9500	107.9500	-8.903%	4	54	-99.704%
2025-08-13	125.9000	126.0000	118.5000	118.5000	-9.195%	13	52	-99.730%
2025-08-12	125.3500	130.5000	125.3500	130.5000	-3.355%	2	52	-99.755%
2025-08-11	139.4500	141.0000	135.0300	135.0300	+6.853%	4	50	-99.763%
2025-08-08	136.0000	136.0000	126.3700	126.3700	-3.659%	6	48	-99.747%
2025-08-07	125.6000	131.1700	125.6000	131.1700	+10.459%	12	43	-99.756%
2025-08-06	117.7900	118.7500	117.7900	118.7500	+1.323%	2	33	-99.731%
2025-08-05	121.6700	121.7700	117.2000	117.2000	-0.678%	4	33	-99.727%
2025-08-04	120.0000	120.0000	118.0000	118.0000	-13.235%	22	31	-99.729%
2025-07-28	138.2000	138.2000	136.0000	136.0000	-3.887%	7	11	-99.765%
2025-07-25	135.7600	141.5000	135.7600	141.5000	-12.074%	3	5	-99.774%
2025-07-21	160.9200	160.9300	160.9200	160.9300	+3.826%	2	2	-99.801%
2025-07-10	155.0000	155.0000	155.0000	155.0000	0.000%	1	1	-99.794%