Dark

MSTR20260918C440
MSTR Sep 18 2026 440.00 Call (MSTR260918C00440000)
option OPRA

EOD

Jul 1, 2026

0.2300+130.000%(+0.1300)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2900	0.3200	0.2300	0.2300	+130.000%	58	2,403	0.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-64.286%	4	2,368	+130.000%
2026-06-29	0.2800	0.2800	0.2800	0.2800	+16.667%	18	2,364	-17.857%
2026-06-26	0.1800	0.2400	0.1500	0.2400	0.000%	10	2,382	-4.167%
2026-06-25	0.2400	0.2400	0.2400	0.2400	+33.333%	5	2,379	-4.167%
2026-06-24	0.1900	0.1900	0.1800	0.1800	+260.000%	3	2,379	+27.778%
2026-06-22	0.0500	0.0500	0.0500	0.0500	-84.375%	12	2,379	+360.000%
2026-06-18	0.3200	0.3200	0.3200	0.3200	-8.571%	3	2,379	-28.125%
2026-06-17	0.4500	0.4500	0.3500	0.3500	-32.692%	3	2,379	-34.286%
2026-06-15	0.5000	0.5200	0.5000	0.5200	+15.556%	26	2,379	-55.769%
2026-06-12	0.4000	0.4500	0.4000	0.4500	+25.000%	22	2,379	-48.889%
2026-06-11	0.4500	0.4500	0.3600	0.3600	-28.000%	2	2,357	-36.111%
2026-06-09	0.7000	0.7000	0.5000	0.5000	-3.846%	26	2,356	-54.000%
2026-06-08	0.6500	0.8700	0.5200	0.5200	-5.455%	4	2,356	-55.769%
2026-06-05	0.6900	0.6900	0.5000	0.5500	-14.063%	7	2,355	-58.182%
2026-06-04	0.7900	0.7900	0.6400	0.6400	-27.273%	3	2,358	-64.063%
2026-06-02	0.8000	0.8800	0.8000	0.8800	-19.266%	3	2,356	-73.864%
2026-06-01	1.0200	1.0900	1.0200	1.0900	-19.259%	2	2,355	-78.899%
2026-05-29	1.0500	1.3500	1.0500	1.3500	+35.000%	2	2,355	-82.963%
2026-05-28	0.8100	1.0000	0.8000	1.0000	0.000%	7	2,354	-77.000%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-23.077%	3	2,354	-77.000%
2026-05-26	1.2000	1.4900	1.2000	1.3000	-10.345%	3	2,357	-82.308%
2026-05-21	1.2500	1.6200	1.2500	1.4500	-9.375%	15	2,357	-84.138%
2026-05-20	1.6000	1.6000	1.6000	1.6000	+3.226%	3	2,357	-85.625%
2026-05-18	1.5500	1.5500	1.5500	1.5500	-33.190%	1	2,353	-85.161%
2026-05-15	2.3200	2.3200	2.3200	2.3200	-29.697%	3	2,353	-90.086%
2026-05-14	2.9500	3.5000	2.9500	3.3000	+26.923%	12	2,353	-93.030%
2026-05-13	2.5600	2.6000	2.5500	2.6000	-7.143%	4	2,352	-91.154%
2026-05-12	3.2300	3.3000	2.5500	2.8000	-16.418%	2,082	2,352	-91.786%
2026-05-11	2.9700	3.3500	2.9700	3.3500	+12.416%	5	2,352	-93.134%
2026-05-08	2.6700	2.9800	2.4200	2.9800	+27.350%	10	3,638	-92.282%
2026-05-07	2.3400	2.5500	2.3300	2.3400	-15.523%	8	3,636	-90.171%
2026-05-06	2.8900	2.8900	2.7200	2.7700	-10.645%	14	3,643	-91.697%
2026-05-05	4.0500	4.0500	3.1000	3.1000	0.000%	20	3,656	-92.581%
2026-05-04	2.9000	3.4000	2.8000	3.1000	+14.815%	13	3,670	-92.581%
2026-05-01	2.6200	2.7000	2.6200	2.7000	+47.541%	4	3,683	-91.481%
2026-04-30	1.8200	1.8300	1.8200	1.8300	+4.571%	2	3,683	-87.432%
2026-04-29	1.6700	1.8000	1.6500	1.7500	-12.500%	7	3,684	-86.857%
2026-04-28	2.1500	2.2000	2.0000	2.0000	-25.926%	5	3,691	-88.500%
2026-04-27	2.5400	2.7500	2.5000	2.7000	+1.887%	16	3,690	-91.481%
2026-04-24	2.7000	2.7200	2.6500	2.6500	-3.636%	8	3,691	-91.321%
2026-04-23	3.3600	3.4000	2.7500	2.7500	-25.068%	26	3,687	-91.636%
2026-04-22	3.3000	4.1000	2.5900	3.6700	+70.698%	151	3,703	-93.733%
2026-04-21	2.7000	2.7900	2.1500	2.1500	-25.347%	61	3,820	-89.302%
2026-04-20	2.4500	2.9600	2.2100	2.8800	+7.463%	77	3,820	-92.014%
2026-04-17	1.5000	3.1500	1.5000	2.6800	+121.488%	759	3,751	-91.418%
2026-04-16	1.2100	1.2100	1.2100	1.2100	+22.222%	79	3,815	-80.992%
2026-04-15	0.9500	0.9900	0.9500	0.9900	+6.452%	2	3,894	-76.768%
2026-04-14	0.7900	0.9300	0.7900	0.9300	+32.857%	5	3,894	-75.269%
2026-04-13	0.7100	0.7100	0.7000	0.7000	-4.110%	5	3,896	-67.143%
2026-04-08	0.7300	0.7300	0.7300	0.7300	-33.028%	1	3,892	-68.493%
2026-03-27	1.0900	1.0900	1.0900	1.0900	-17.424%	5	3,893	-78.899%
2026-03-23	1.3400	1.3500	1.3200	1.3200	-5.714%	20	3,898	-82.576%
2026-03-20	1.3800	1.4000	1.3600	1.4000	-29.293%	19	3,899	-83.571%
2026-03-17	1.9800	1.9800	1.9800	1.9800	+22.222%	2	3,914	-88.384%
2026-03-12	1.6200	1.6200	1.6200	1.6200	-10.000%	2	3,912	-85.802%
2026-03-10	1.9100	1.9100	1.8000	1.8000	-10.000%	4	3,912	-87.222%
2026-03-09	2.0500	2.0500	1.9800	2.0000	+9.890%	4	3,908	-88.500%
2026-03-06	1.8500	1.8500	1.8200	1.8200	-36.364%	5	3,904	-87.363%
2026-03-04	2.6900	2.8600	2.6900	2.8600	+38.835%	3	3,904	-91.958%
2026-03-03	2.0300	2.1900	2.0300	2.0600	-10.435%	17	3,904	-88.835%
2026-03-02	1.9600	2.3000	1.9600	2.3000	-7.258%	128	3,899	-90.000%
2026-02-25	2.4800	2.4800	2.4800	2.4800	+40.113%	1	3,774	-90.726%
2026-02-24	1.7800	1.7800	1.7700	1.7700	-8.763%	6	3,774	-87.006%
2026-02-23	1.9200	1.9400	1.9200	1.9400	-7.619%	2	3,768	-88.144%
2026-02-20	3.4600	3.4600	2.1000	2.1000	+5.000%	4	3,767	-89.048%
2026-02-19	2.0000	2.0000	2.0000	2.0000	+2.041%	2	3,764	-88.500%
2026-02-18	1.9600	1.9600	1.9600	1.9600	-10.502%	1	3,764	-88.265%
2026-02-17	2.1900	2.1900	2.1900	2.1900	-16.092%	2	3,763	-89.498%
2026-02-13	2.6100	2.6100	2.6100	2.6100	+21.963%	4	3,757	-91.188%
2026-02-12	2.1400	2.1400	2.1400	2.1400	-2.283%	1	3,757	-89.252%
2026-02-11	2.3500	2.3500	2.1900	2.1900	-18.284%	2	3,756	-89.498%
2026-02-10	2.6800	2.6800	2.6800	2.6800	+8.943%	1	3,757	-91.418%
2026-02-09	2.5300	2.5300	2.4600	2.4600	-16.327%	2	3,756	-90.650%
2026-02-06	2.6000	2.9400	2.5900	2.9400	+24.576%	11	3,754	-92.177%
2026-02-05	2.6900	2.6900	2.0900	2.3600	-21.333%	1,014	3,751	-90.254%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-16.667%	1	2,749	-92.333%
2026-02-02	3.5000	3.6000	3.5000	3.6000	-7.692%	2	2,749	-93.611%
2026-01-30	3.5000	3.9000	3.4500	3.9000	+1.299%	103	2,748	-94.103%
2026-01-29	4.3000	4.3000	3.8500	3.8500	-18.947%	101	2,646	-94.026%
2026-01-28	4.7500	4.7500	4.7500	4.7500	-7.767%	1	2,545	-95.158%
2026-01-21	5.1500	5.1500	5.1500	5.1500	-7.207%	5	2,544	-95.534%
2026-01-20	6.4000	6.4000	5.4700	5.5500	-18.021%	22	2,544	-95.856%
2026-01-15	6.7700	6.7700	6.7700	6.7700	-22.629%	5	2,544	-96.603%
2026-01-14	7.7000	9.1500	7.7000	8.7500	+32.576%	20	2,544	-97.371%
2026-01-13	5.8500	6.6000	5.8500	6.6000	+30.693%	310	2,548	-96.515%
2026-01-12	5.0500	5.0500	5.0500	5.0500	+1.000%	2	2,248	-95.446%
2026-01-09	5.0000	5.1500	5.0000	5.0000	-12.281%	122	2,247	-95.400%
2026-01-08	5.7000	5.7000	5.7000	5.7000	+14.000%	1	2,125	-95.965%
2026-01-06	5.9900	5.9900	5.0000	5.0000	-7.919%	12	2,126	-95.400%
2026-01-02	5.4300	5.4300	5.4300	5.4300	+8.600%	1	2,116	-95.764%
2025-12-31	5.0000	5.0000	5.0000	5.0000	-9.910%	1	2,115	-95.400%
2025-12-29	5.5500	5.5500	5.5500	5.5500	+4.717%	2	2,115	-95.856%
2025-12-26	4.9500	5.3000	4.9500	5.3000	0.000%	383	2,115	-95.660%
2025-12-23	5.5000	5.5000	5.3000	5.3000	-11.667%	4	1,734	-95.660%
2025-12-22	6.4900	6.5600	6.0000	6.0000	-10.448%	275	1,734	-96.167%
2025-12-19	6.8500	6.8500	6.7000	6.7000	+4.688%	3	1,484	-96.567%
2025-12-18	7.1000	7.1000	6.4000	6.4000	-11.111%	262	1,484	-96.406%
2025-12-16	7.8500	7.8500	7.2000	7.2000	-4.000%	3	1,242	-96.806%
2025-12-15	8.4700	8.5000	7.5000	7.5000	-19.355%	203	1,243	-96.933%
2025-12-12	9.3000	9.3000	9.3000	9.3000	-30.597%	1	1,040	-97.527%
2025-12-09	10.2500	13.4000	10.2500	13.4000	+12.416%	2	1,039	-98.284%
2025-12-04	12.7900	12.7900	11.9200	11.9200	+1.017%	101	1,037	-98.070%
2025-12-03	11.8000	11.8000	11.8000	11.8000	+3.057%	7	938	-98.051%
2025-12-02	12.3200	12.3200	11.4500	11.4500	+19.271%	51	938	-97.991%
2025-12-01	8.8000	9.6000	8.2000	9.6000	+2.674%	104	888	-97.604%
2025-11-25	9.0000	9.3500	9.0000	9.3500	+3.889%	2	788	-97.540%
2025-11-24	8.4000	9.0000	8.4000	9.0000	-0.552%	31	789	-97.444%
2025-11-21	9.9000	9.9000	9.0500	9.0500	-11.275%	2	760	-97.459%
2025-11-20	11.6000	11.6000	9.8000	10.2000	-15.702%	206	759	-97.745%
2025-11-19	12.7000	12.7000	11.7500	12.1000	-18.792%	124	740	-98.099%
2025-11-18	14.9000	14.9000	14.9000	14.9000	+14.615%	1	640	-98.456%
2025-11-17	14.0000	14.0000	13.0000	13.0000	-10.776%	76	640	-98.231%
2025-11-14	14.8000	14.8200	13.2000	14.5700	-5.390%	37	566	-98.421%
2025-11-13	17.3000	17.5000	15.4000	15.4000	-15.847%	71	534	-98.506%
2025-11-12	19.4000	19.4000	18.3000	18.3000	-7.809%	40	464	-98.743%
2025-11-11	21.7900	21.7900	19.8500	19.8500	-12.747%	60	428	-98.841%
2025-11-07	19.7500	22.7500	19.7500	22.7500	+1.111%	3	394	-98.989%
2025-11-06	23.5000	23.5000	22.5000	22.5000	-8.163%	32	392	-98.978%
2025-11-04	25.2000	25.2000	24.5000	24.5000	-11.135%	60	362	-99.061%
2025-11-03	29.2000	29.5500	27.5000	27.5700	-6.224%	61	259	-99.166%
2025-10-31	30.4600	30.4600	29.4000	29.4000	+8.889%	12	259	-99.218%
2025-10-30	29.5000	29.5000	27.0000	27.0000	-17.933%	80	269	-99.148%
2025-10-29	33.2000	33.3000	32.9000	32.9000	-1.967%	33	194	-99.301%
2025-10-28	35.5000	35.5000	33.5100	33.5600	-9.297%	33	161	-99.315%
2025-10-27	37.0000	37.0000	37.0000	37.0000	+5.866%	33	97	-99.378%
2025-10-23	34.5000	34.9500	34.5000	34.9500	-2.292%	5	97	-99.342%
2025-10-16	35.7700	35.7700	35.7700	35.7700	-18.907%	1	96	-99.357%
2025-10-10	44.1100	44.1100	44.1100	44.1100	-5.546%	1	96	-99.479%
2025-10-09	46.7000	46.7000	46.7000	46.7000	-10.365%	2	96	-99.507%
2025-10-07	57.6500	57.6500	52.1000	52.1000	-20.153%	13	94	-99.559%
2025-10-06	64.9500	65.2500	64.9500	65.2500	+10.201%	2	86	-99.648%
2025-10-02	59.2100	59.2100	59.2100	59.2100	+31.841%	1	85	-99.612%
2025-09-30	45.5000	45.5000	44.9100	44.9100	-4.751%	5	86	-99.488%
2025-09-29	47.1500	47.1500	47.1500	47.1500	-0.820%	5	86	-99.512%
2025-09-24	49.8000	51.2000	47.5300	47.5400	-10.251%	19	81	-99.516%
2025-09-22	52.9700	52.9700	52.9700	52.9700	-5.898%	1	66	-99.566%
2025-09-19	56.2900	56.2900	56.2900	56.2900	-7.418%	1	66	-99.591%
2025-09-18	60.7100	60.8000	60.5300	60.8000	+21.966%	3	65	-99.622%
2025-09-16	49.6000	49.8500	49.4000	49.8500	+7.158%	8	64	-99.539%
2025-09-15	46.1100	47.1500	45.5100	46.5200	-6.904%	22	63	-99.506%
2025-09-12	51.1300	51.1300	49.9700	49.9700	+1.072%	2	42	-99.540%
2025-09-10	49.4400	49.4400	49.4400	49.4400	+0.898%	3	40	-99.535%
2025-09-09	49.0000	49.0000	49.0000	49.0000	-3.790%	6	43	-99.531%
2025-09-08	51.7600	51.7600	50.9300	50.9300	-10.571%	2	38	-99.548%
2025-08-29	56.9500	56.9500	56.9500	56.9500	-5.083%	3	33	-99.596%
2025-08-28	60.0000	60.0000	60.0000	60.0000	-2.787%	1	33	-99.617%
2025-08-27	61.7200	61.7200	61.7200	61.7200	-4.944%	1	32	-99.627%
2025-08-25	64.9300	64.9300	64.9300	64.9300	-4.162%	1	33	-99.646%
2025-08-22	65.9000	67.7500	65.9000	67.7500	+19.404%	2	33	-99.661%
2025-08-21	59.7500	59.7500	56.7400	56.7400	-5.117%	12	33	-99.595%
2025-08-20	59.3900	59.8000	59.3900	59.8000	+7.265%	2	21	-99.615%
2025-08-19	66.2900	66.2900	55.7000	55.7500	-25.667%	12	21	-99.587%
2025-08-15	75.0000	75.0000	75.0000	75.0000	-10.895%	1	18	-99.693%
2025-08-13	83.7000	84.1700	83.7000	84.1700	-15.023%	2	18	-99.727%
2025-08-08	99.0500	99.0500	99.0500	99.0500	+2.963%	1	16	-99.768%
2025-08-07	90.5100	96.2000	90.5100	96.2000	+14.415%	4	16	-99.761%
2025-08-04	83.2500	84.0800	83.2500	84.0800	+6.430%	2	16	-99.726%
2025-08-01	85.0000	85.0000	79.0000	79.0000	-14.871%	2	15	-99.709%
2025-07-30	92.6100	96.7600	92.6100	92.8000	-6.967%	4	14	-99.752%
2025-07-28	99.7500	99.7500	99.7500	99.7500	-5.181%	1	13	-99.769%
2025-07-23	105.2000	105.2000	105.2000	105.2000	-13.387%	1	12	-99.781%
2025-07-21	121.4600	121.4600	121.4600	121.4600	+0.008%	1	11	-99.811%
2025-07-18	121.3400	121.4500	121.3400	121.4500	-12.025%	20	10	-99.811%
2025-07-14	138.0500	138.0500	138.0500	138.0500	0.000%	1	1	-99.833%