Dark

MSTR20260918C420
MSTR Sep 18 2026 420.00 Call (MSTR260918C00420000)
option OPRA

EOD

Jul 1, 2026

0.1800+20.000%(+0.0300)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2700	0.2700	0.1600	0.1800	+20.000%	22	3,142	0.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-6.250%	5	3,123	+20.000%
2026-06-29	0.2000	0.2400	0.1600	0.1600	-5.882%	38	3,118	+12.500%
2026-06-26	0.2000	0.2000	0.1700	0.1700	-15.000%	26	3,080	+5.882%
2026-06-25	0.2100	0.2200	0.2000	0.2000	0.000%	12	3,074	-10.000%
2026-06-24	0.3000	0.3100	0.2000	0.2000	-37.500%	61	3,073	-10.000%
2026-06-23	0.3200	0.3200	0.3200	0.3200	-3.030%	1	3,042	-43.750%
2026-06-22	0.3600	0.3600	0.3000	0.3300	-17.500%	19	3,042	-45.455%
2026-06-17	0.4600	0.4600	0.4000	0.4000	-2.439%	9	3,021	-55.000%
2026-06-16	0.5800	0.5800	0.4100	0.4100	-22.642%	58	3,021	-56.098%
2026-06-15	0.7000	0.7000	0.5000	0.5300	-10.169%	74	2,976	-66.038%
2026-06-12	0.4500	0.5900	0.4400	0.5900	+34.091%	52	2,903	-69.492%
2026-06-11	0.5000	0.5000	0.4000	0.4400	-4.348%	207	2,857	-59.091%
2026-06-10	0.5900	0.5900	0.4600	0.4600	-19.298%	14	2,651	-60.870%
2026-06-09	0.6000	0.7100	0.5700	0.5700	-12.308%	53	2,637	-68.421%
2026-06-08	0.8000	0.8000	0.6500	0.6500	-13.333%	834	2,585	-72.308%
2026-06-04	0.7500	0.7500	0.7500	0.7500	-6.250%	2	1,757	-76.000%
2026-06-03	0.8700	0.8700	0.8000	0.8000	-10.112%	3	1,755	-77.500%
2026-06-02	0.9400	1.1500	0.8900	0.8900	-31.008%	18	1,755	-79.775%
2026-06-01	1.2000	1.3500	1.1900	1.2900	-15.132%	6	1,756	-86.047%
2026-05-29	1.2000	1.5500	1.1500	1.5200	+23.577%	358	1,753	-88.158%
2026-05-28	0.9800	1.2300	0.9800	1.2300	+6.957%	10	1,748	-85.366%
2026-05-27	1.1500	1.1500	1.1500	1.1500	-20.690%	1	1,748	-84.348%
2026-05-26	1.4600	1.7000	1.4000	1.4500	-0.685%	455	1,749	-87.586%
2026-05-22	1.4300	1.4600	1.4300	1.4600	-11.515%	4	1,563	-87.671%
2026-05-21	1.6000	1.7000	1.5700	1.6500	-10.811%	143	1,560	-89.091%
2026-05-20	1.9000	1.9000	1.7500	1.8500	-1.070%	46	1,560	-90.270%
2026-05-19	1.9500	2.0000	1.8700	1.8700	-1.579%	47	1,468	-90.374%
2026-05-18	2.2000	2.3000	1.9000	1.9000	-33.333%	46	1,468	-90.526%
2026-05-15	2.8500	2.9500	2.6000	2.8500	-25.000%	25	1,468	-93.684%
2026-05-14	2.6500	4.2000	2.6500	3.8000	+33.803%	68	1,448	-95.263%
2026-05-13	2.9500	2.9500	2.8400	2.8400	-6.885%	8	1,448	-93.662%
2026-05-12	3.6000	3.6500	3.0000	3.0500	-27.725%	12	1,448	-94.098%
2026-05-11	3.0000	4.3000	3.0000	4.2200	+31.875%	111	1,448	-95.735%
2026-05-08	2.9000	3.2400	2.9000	3.2000	+23.077%	15	1,498	-94.375%
2026-05-07	3.0000	3.0500	2.6000	2.6000	-21.212%	45	1,498	-93.077%
2026-05-06	3.3500	3.3500	3.0400	3.3000	-14.286%	27	1,478	-94.545%
2026-05-05	3.7500	4.0000	3.5500	3.8500	+5.479%	97	1,463	-95.325%
2026-05-04	3.2000	3.6500	3.2000	3.6500	+15.873%	30	1,412	-95.068%
2026-05-01	2.3500	3.1500	2.3500	3.1500	+41.892%	170	1,455	-94.286%
2026-04-30	2.0400	2.2200	2.0400	2.2200	+11.000%	50	1,455	-91.892%
2026-04-29	2.0900	2.0900	2.0000	2.0000	-14.894%	251	1,408	-91.000%
2026-04-28	2.4000	2.4000	2.3500	2.3500	-16.071%	71	1,368	-92.340%
2026-04-27	3.1500	3.2000	2.8000	2.8000	-6.667%	35	1,336	-93.571%
2026-04-24	3.2500	3.2500	2.9000	3.0000	-7.692%	59	1,313	-94.000%
2026-04-23	4.1000	4.1000	3.2500	3.2500	-19.753%	562	1,257	-94.462%
2026-04-22	3.4000	4.3000	3.2000	4.0500	+47.273%	111	938	-95.556%
2026-04-21	2.9900	3.0000	2.6800	2.7500	-9.836%	35	1,015	-93.455%
2026-04-20	2.7500	3.0500	2.4500	3.0500	+7.018%	476	991	-94.098%
2026-04-17	2.1600	3.6500	2.1600	2.8500	+108.029%	267	631	-93.684%
2026-04-16	1.2300	1.5200	1.1800	1.3700	+19.130%	25	443	-86.861%
2026-04-15	1.0200	1.1500	0.9900	1.1500	+9.524%	27	452	-84.348%
2026-04-14	0.9500	1.0500	0.9500	1.0500	+31.250%	103	465	-82.857%
2026-04-13	0.7800	0.8000	0.7800	0.8000	+2.564%	6	467	-77.500%
2026-04-10	0.7800	0.7800	0.7800	0.7800	+4.000%	1	471	-76.923%
2026-04-09	0.7500	0.7500	0.7500	0.7500	-3.846%	1	471	-76.000%
2026-04-08	0.8000	0.8000	0.7800	0.7800	-4.878%	114	470	-76.923%
2026-04-02	0.8200	0.8200	0.8200	0.8200	-15.464%	1	428	-78.049%
2026-04-01	0.9700	0.9700	0.9700	0.9700	-3.960%	1	428	-81.443%
2026-03-31	1.0100	1.0100	1.0100	1.0100	-8.182%	2	428	-82.178%
2026-03-27	1.0000	1.1000	1.0000	1.1000	-23.077%	7	427	-83.636%
2026-03-25	1.3000	1.4300	1.3000	1.4300	-11.180%	14	432	-87.413%
2026-03-19	1.6100	1.6100	1.6100	1.6100	-22.222%	30	430	-88.820%
2026-03-17	2.0500	2.1000	2.0000	2.0700	-4.167%	36	451	-91.304%
2026-03-16	2.1000	2.1600	2.1000	2.1600	-4.425%	2	429	-91.667%
2026-03-13	2.2600	2.2600	2.2000	2.2600	+13.000%	4	429	-92.035%
2026-03-10	2.1500	2.1500	1.9100	2.0000	-6.977%	7	431	-91.000%
2026-03-09	2.1800	2.2100	2.0000	2.1500	+4.878%	11	430	-91.628%
2026-03-06	2.0600	2.0600	2.0500	2.0500	-12.017%	6	429	-91.220%
2026-03-05	2.3800	2.3800	2.3300	2.3300	-17.958%	5	429	-92.275%
2026-03-04	2.7500	3.1000	2.7500	2.8400	+25.664%	25	426	-93.662%
2026-03-03	2.2600	2.4000	2.2600	2.2600	-10.672%	12	414	-92.035%
2026-03-02	2.6100	2.7900	2.5000	2.5300	+10.000%	13	404	-92.885%
2026-02-26	2.4000	2.5000	2.3000	2.3000	-9.804%	4	401	-92.174%
2026-02-25	2.4200	2.7600	2.4200	2.5500	+28.788%	29	393	-92.941%
2026-02-24	2.0300	2.0400	1.9800	1.9800	+0.508%	6	393	-90.909%
2026-02-23	2.0000	2.0000	1.9700	1.9700	-11.261%	3	390	-90.863%
2026-02-20	2.2800	2.5600	2.2200	2.2200	-4.721%	14	390	-91.892%
2026-02-19	2.1500	2.3300	2.1500	2.3300	+6.881%	11	390	-92.275%
2026-02-18	2.2900	2.2900	2.1500	2.1800	-9.167%	5	390	-91.743%
2026-02-17	2.0000	2.5900	2.0000	2.4000	-15.493%	7	388	-92.500%
2026-02-13	2.8900	2.9500	2.8400	2.8400	+9.231%	16	387	-93.662%
2026-02-11	2.6000	2.6000	2.6000	2.6000	-10.035%	1	387	-93.077%
2026-02-10	3.2300	3.3000	2.8900	2.8900	-6.774%	12	386	-93.772%
2026-02-09	2.8300	3.2500	2.8300	3.1000	-7.463%	14	378	-94.194%
2026-02-06	3.8000	3.8000	2.7900	3.3500	+45.022%	30	370	-94.627%
2026-02-05	2.4200	2.4200	2.2500	2.3100	-28.923%	3	365	-92.208%
2026-02-04	3.3000	3.3000	3.2500	3.2500	-4.412%	2	364	-94.462%
2026-02-03	3.6400	3.6400	3.4000	3.4000	-13.924%	65	364	-94.706%
2026-02-02	4.4500	4.4500	3.9500	3.9500	-11.236%	23	362	-95.443%
2026-01-30	3.8500	4.5000	3.8500	4.4500	+20.270%	59	349	-95.955%
2026-01-29	3.8600	3.9000	3.5900	3.7000	-29.524%	8	355	-95.135%
2026-01-28	5.6000	5.9500	5.2500	5.2500	-4.545%	20	352	-96.571%
2026-01-27	5.2000	5.5500	5.2000	5.5000	+1.852%	22	344	-96.727%
2026-01-26	5.5000	5.7500	5.4000	5.4000	-8.475%	12	351	-96.667%
2026-01-23	5.7200	6.7000	5.7200	5.9000	-1.667%	19	348	-96.949%
2026-01-22	5.8700	6.0000	5.7500	6.0000	-2.913%	8	352	-97.000%
2026-01-21	6.0000	6.3500	5.5000	6.1800	+3.000%	12	347	-97.087%
2026-01-20	6.0000	6.3000	5.9500	6.0000	-20.000%	17	349	-97.000%
2026-01-16	7.0000	7.5000	7.0000	7.5000	-4.580%	6	347	-97.600%
2026-01-15	8.8500	9.2000	7.4000	7.8600	-12.179%	25	347	-97.710%
2026-01-14	7.7000	10.1800	7.7000	8.9500	+22.940%	25	338	-97.989%
2026-01-13	6.0500	7.4000	5.9000	7.2800	+25.517%	43	344	-97.527%
2026-01-12	5.5500	5.8000	5.5500	5.8000	+7.407%	4	372	-96.897%
2026-01-09	5.7000	6.1500	5.4000	5.4000	-16.923%	29	371	-96.667%
2026-01-08	5.8500	6.5700	5.6800	6.5000	-2.256%	34	367	-97.231%
2026-01-07	6.7500	7.1600	6.6500	6.6500	+15.652%	7	375	-97.293%
2026-01-06	6.5000	6.5500	5.6000	5.7500	-9.449%	16	382	-96.870%
2026-01-05	6.0500	6.5500	6.0000	6.3500	+15.455%	16	380	-97.165%
2026-01-02	5.1500	6.0000	5.1500	5.5000	+6.796%	12	380	-96.727%
2025-12-31	5.1500	5.1500	5.1500	5.1500	-11.207%	1	379	-96.505%
2025-12-30	5.8000	5.8000	5.8000	5.8000	-0.515%	1	379	-96.897%
2025-12-29	5.8000	5.8300	5.8000	5.8300	-0.342%	4	378	-96.913%
2025-12-26	5.7500	6.0000	5.7500	5.8500	+1.739%	37	380	-96.923%
2025-12-23	5.7500	5.7500	5.7500	5.7500	-16.058%	41	375	-96.870%
2025-12-22	7.2000	7.2000	6.8500	6.8500	-4.196%	2	379	-97.372%
2025-12-19	7.4000	7.4000	7.1500	7.1500	-2.853%	2	377	-97.483%
2025-12-18	7.6500	7.6500	7.3600	7.3600	-6.835%	5	376	-97.554%
2025-12-17	8.7000	8.7000	7.9000	7.9000	-2.469%	2	375	-97.722%
2025-12-15	8.3200	8.4000	8.1000	8.1000	-21.739%	3	374	-97.778%
2025-12-12	10.3000	10.3500	10.3000	10.3500	-5.909%	2	376	-98.261%
2025-12-11	10.8500	11.0000	10.1500	11.0000	-7.173%	18	374	-98.364%
2025-12-10	12.5800	12.8500	11.8500	11.8500	-12.222%	15	366	-98.481%
2025-12-09	12.3500	14.5000	12.3500	13.5000	+15.188%	16	354	-98.667%
2025-12-08	11.2000	11.7500	11.2000	11.7200	-0.255%	6	361	-98.464%
2025-12-05	12.2800	12.3000	11.7500	11.7500	-15.528%	8	359	-98.468%
2025-12-04	13.4000	13.9100	13.4000	13.9100	+3.806%	13	351	-98.706%
2025-12-03	12.4000	13.4000	12.4000	13.4000	+6.773%	8	349	-98.657%
2025-12-02	11.8000	13.3500	11.8000	12.5500	+34.801%	16	349	-98.566%
2025-12-01	9.3800	9.3800	8.9000	9.3100	-17.244%	9	346	-98.067%
2025-11-28	11.5000	12.4300	11.2500	11.2500	+16.580%	3	340	-98.400%
2025-11-25	10.1300	10.1700	9.6500	9.6500	-12.273%	7	340	-98.135%
2025-11-24	9.9000	11.0000	9.9000	11.0000	+11.111%	9	337	-98.364%
2025-11-21	10.4500	10.8500	9.9000	9.9000	-11.607%	23	338	-98.182%
2025-11-20	12.3000	12.3000	11.0000	11.2000	-8.943%	13	345	-98.393%
2025-11-19	14.1300	14.1300	12.3000	12.3000	-29.107%	39	351	-98.537%
2025-11-18	14.8500	17.3500	14.8500	17.3500	+24.820%	20	328	-98.963%
2025-11-17	14.7500	15.2200	13.9000	13.9000	-10.323%	113	334	-98.705%
2025-11-14	15.5000	16.1500	15.5000	15.5000	-15.715%	6	355	-98.839%
2025-11-13	19.8000	19.8000	18.2500	18.3900	-5.692%	8	352	-99.021%
2025-11-12	22.0500	22.0500	19.5000	19.5000	-8.879%	8	351	-99.077%
2025-11-11	23.4800	23.4800	21.4000	21.4000	-12.831%	5	347	-99.159%
2025-11-10	27.0100	28.2500	24.5500	24.5500	-1.800%	5	343	-99.267%
2025-11-07	25.4000	25.4000	25.0000	25.0000	+0.402%	21	338	-99.280%
2025-11-06	26.6000	26.6000	24.7500	24.9000	-8.958%	10	342	-99.277%
2025-11-05	27.3500	27.3500	27.3500	27.3500	-0.798%	2	338	-99.342%
2025-11-04	28.4000	28.7000	26.9500	27.5700	-11.917%	16	336	-99.347%
2025-11-03	31.1500	32.5000	29.9000	31.3000	-5.581%	19	324	-99.425%
2025-10-31	30.6500	34.3000	30.6500	33.1500	+13.063%	58	324	-99.457%
2025-10-30	31.4000	33.3000	29.3200	29.3200	-18.556%	16	346	-99.386%
2025-10-29	36.2000	36.3500	35.0000	36.0000	-1.370%	15	337	-99.500%
2025-10-28	38.8500	39.4100	36.5000	36.5000	-8.176%	53	329	-99.507%
2025-10-27	41.7500	41.8000	38.6600	39.7500	+3.786%	36	307	-99.547%
2025-10-24	40.0000	40.0000	37.4000	38.3000	+4.076%	25	307	-99.530%
2025-10-23	38.0000	38.7500	36.7900	36.8000	-2.902%	16	305	-99.511%
2025-10-22	41.8000	41.8000	37.8500	37.9000	-14.543%	18	301	-99.525%
2025-10-21	41.6500	46.2000	41.6500	44.3500	+5.219%	39	299	-99.594%
2025-10-20	44.1500	46.6000	42.1500	42.1500	+0.597%	35	326	-99.573%
2025-10-17	39.7000	43.0000	39.7000	41.9000	+5.409%	45	331	-99.570%
2025-10-16	43.2000	43.3400	39.7500	39.7500	-6.471%	9	338	-99.547%
2025-10-15	44.3000	47.0500	42.5000	42.5000	-6.077%	20	335	-99.576%
2025-10-14	46.0500	48.8000	45.2500	45.2500	-8.586%	31	325	-99.602%
2025-10-13	47.3700	49.7500	47.3700	49.5000	+3.233%	20	314	-99.636%
2025-10-10	51.9000	53.0000	47.9500	47.9500	-7.343%	25	320	-99.625%
2025-10-09	54.7500	54.7500	51.2000	51.7500	-8.891%	48	320	-99.652%
2025-10-08	59.2500	59.2500	53.5000	56.8000	-1.131%	51	306	-99.683%
2025-10-07	61.8000	61.8000	56.5000	57.4500	-15.515%	14	295	-99.687%
2025-10-06	69.5000	71.7700	68.0000	68.0000	+1.402%	28	283	-99.735%
2025-10-03	65.8500	67.0600	65.8500	67.0600	+2.695%	4	295	-99.732%
2025-10-02	60.0000	65.3000	60.0000	65.3000	+12.007%	27	295	-99.724%
2025-10-01	56.5000	60.3500	56.5000	58.3000	+20.082%	32	312	-99.691%
2025-09-30	50.7000	50.7000	48.5500	48.5500	-5.728%	10	315	-99.629%
2025-09-29	49.5500	53.4000	49.5500	51.5000	+11.884%	20	305	-99.650%
2025-09-26	45.0200	46.6500	45.0200	46.0300	+4.971%	46	301	-99.609%
2025-09-25	50.0500	50.0500	43.1100	43.8500	-16.301%	47	299	-99.590%
2025-09-24	55.0600	56.6000	52.3900	52.3900	-1.244%	23	276	-99.656%
2025-09-23	57.9000	57.9000	53.0500	53.0500	-5.689%	17	269	-99.661%
2025-09-22	56.5400	57.0000	55.0000	56.2500	-7.025%	9	258	-99.680%
2025-09-19	59.7700	60.5500	58.8300	60.5000	-9.499%	20	251	-99.702%
2025-09-18	55.6500	66.8500	55.1500	66.8500	+26.730%	17	243	-99.731%
2025-09-17	55.3000	58.2500	51.3000	52.7500	-4.611%	41	244	-99.659%
2025-09-16	53.4500	55.3000	51.5000	55.3000	+5.133%	36	235	-99.675%
2025-09-15	51.6000	52.6000	50.1900	52.6000	-3.309%	58	230	-99.658%
2025-09-12	53.7500	56.3500	53.1500	54.4000	+3.718%	48	185	-99.669%
2025-09-11	52.7500	54.5000	51.4000	52.4500	-1.963%	41	174	-99.657%
2025-09-10	56.0500	59.5000	51.8400	53.5000	-2.283%	50	157	-99.664%
2025-09-09	56.0000	56.0000	53.1000	54.7500	-3.947%	31	124	-99.671%
2025-09-08	59.2500	59.2500	53.9500	57.0000	-7.618%	31	108	-99.684%
2025-09-05	60.9000	61.7000	56.9000	61.7000	+7.867%	46	105	-99.708%
2025-09-04	54.2000	57.2000	52.7500	57.2000	-1.379%	17	105	-99.685%
2025-09-03	62.2500	63.0000	58.0000	58.0000	-8.661%	22	97	-99.690%
2025-09-02	60.4000	66.0000	60.4000	63.5000	+1.763%	36	76	-99.717%
2025-08-29	60.6000	62.4000	60.6000	62.4000	-1.655%	3	67	-99.712%
2025-08-28	68.2500	68.2500	62.3500	63.4500	-4.944%	26	67	-99.716%
2025-08-27	69.2000	69.3500	66.7500	66.7500	-3.818%	5	51	-99.730%
2025-08-26	65.0600	69.4000	65.0600	69.4000	+5.152%	16	52	-99.741%
2025-08-25	64.6400	69.0000	64.6400	66.0000	-10.020%	14	51	-99.727%
2025-08-22	62.3500	73.3500	62.3500	73.3500	+19.853%	26	47	-99.755%
2025-08-21	63.3300	64.0800	60.5000	61.2000	-6.849%	25	59	-99.706%
2025-08-20	63.0000	65.9000	58.7500	65.7000	+7.529%	25	46	-99.726%
2025-08-19	71.3000	71.3000	61.1000	61.1000	-18.097%	18	57	-99.705%
2025-08-18	76.3000	76.6000	73.6800	74.6000	-6.164%	24	46	-99.759%
2025-08-15	79.9800	81.0000	76.7900	79.5000	-4.790%	5	36	-99.774%
2025-08-14	86.5300	88.1000	81.5000	83.5000	-9.041%	11	35	-99.784%
2025-08-13	96.5000	96.5000	90.0000	91.8000	-4.375%	4	30	-99.804%
2025-08-12	96.0000	96.0000	96.0000	96.0000	-5.409%	1	29	-99.813%
2025-08-11	108.0000	108.0000	101.4900	101.4900	+0.635%	13	28	-99.823%
2025-08-07	97.1300	100.8500	97.1300	100.8500	+13.378%	2	22	-99.822%
2025-08-06	88.9500	88.9500	88.9500	88.9500	+0.565%	1	21	-99.798%
2025-08-05	88.5600	88.5600	88.4500	88.4500	-8.720%	7	22	-99.796%
2025-08-04	90.8400	96.9000	90.8400	96.9000	+10.114%	15	17	-99.814%
2025-08-01	88.0000	90.0000	86.0000	88.0000	-18.025%	4	10	-99.795%
2025-07-31	107.3500	107.3500	107.3500	107.3500	+9.040%	1	11	-99.832%
2025-07-30	98.4500	98.4500	98.4500	98.4500	-0.556%	1	10	-99.817%
2025-07-29	99.0000	99.0000	99.0000	99.0000	-9.399%	1	10	-99.818%
2025-07-23	117.3000	117.3000	109.2700	109.2700	-9.694%	51	10	-99.835%
2025-07-22	123.0000	125.3500	121.0000	121.0000	-2.301%	152	60	-99.851%
2025-07-21	124.9300	124.9300	123.8500	123.8500	-15.113%	2	4	-99.855%
2025-07-14	145.9000	145.9000	145.9000	145.9000	+12.231%	1	3	-99.877%
2025-07-11	130.0000	130.0000	130.0000	130.0000	+4.763%	1	2	-99.862%
2025-07-10	124.0900	124.0900	124.0900	124.0900	0.000%	1	0	-99.855%