Dark

MSTR20260918C480
MSTR Sep 18 2026 480.00 Call (MSTR260918C00480000)
option OPRA

EOD

Jul 1, 2026

0.6000+300.000%(+0.4500)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6000	0.6000	0.6000	0.6000	+300.000%	100	428	0.000%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-6.250%	10	328	+300.000%
2026-06-25	0.2100	0.2100	0.1600	0.1600	+6.667%	22	318	+275.000%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-40.000%	1	322	+300.000%
2026-06-23	0.2000	0.2500	0.2000	0.2500	-19.355%	5	322	+140.000%
2026-06-22	0.4000	0.4000	0.3100	0.3100	+3.333%	12	321	+93.548%
2026-06-17	0.3000	0.3000	0.3000	0.3000	-40.000%	5	309	+100.000%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-41.176%	10	309	+20.000%
2026-06-01	0.8500	0.8500	0.8500	0.8500	-15.000%	2	299	-29.412%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+100.000%	60	297	-40.000%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-62.963%	1	263	+20.000%
2026-05-20	1.3500	1.3500	1.3500	1.3500	-28.947%	13	263	-55.556%
2026-05-15	1.9000	1.9000	1.9000	1.9000	-27.481%	100	250	-68.421%
2026-05-14	2.6200	2.6200	2.6200	2.6200	+27.805%	1	252	-77.099%
2026-05-13	2.0100	2.0500	2.0100	2.0500	-2.844%	6	251	-70.732%
2026-05-12	2.1100	2.1100	2.1100	2.1100	-23.273%	1	251	-71.564%
2026-05-11	2.3000	2.7500	2.3000	2.7500	+15.546%	10	251	-78.182%
2026-05-04	2.3800	2.3800	2.3800	2.3800	+5.778%	1	247	-74.790%
2026-05-01	2.2500	2.2500	2.2500	2.2500	+36.364%	100	219	-73.333%
2026-04-30	1.5500	1.6500	1.5500	1.6500	-17.500%	4	219	-63.636%
2026-04-27	2.2000	2.2000	2.0000	2.0000	-13.043%	2	219	-70.000%
2026-04-24	2.3000	2.3000	2.3000	2.3000	-11.877%	1	220	-73.913%
2026-04-23	2.6100	2.6100	2.6100	2.6100	-12.416%	1	220	-77.011%
2026-04-22	2.9800	2.9800	2.9800	2.9800	+29.004%	1	219	-79.866%
2026-04-17	2.3100	2.3100	2.3100	2.3100	+239.706%	1	220	-74.026%
2026-04-14	0.7300	0.7300	0.6800	0.6800	-37.037%	4	220	-11.765%
2026-03-23	1.0800	1.0800	1.0800	1.0800	-22.857%	1	223	-44.444%
2026-03-18	1.4000	1.4000	1.4000	1.4000	-4.762%	4	223	-57.143%
2026-03-17	1.4700	1.4700	1.4600	1.4700	-2.000%	8	227	-59.184%
2026-03-16	1.8300	1.8300	1.5000	1.5000	+14.504%	2	227	-60.000%
2026-03-12	1.3100	1.3100	1.3100	1.3100	-19.136%	1	225	-54.198%
2026-03-09	1.6800	1.6800	1.6200	1.6200	+7.285%	3	226	-62.963%
2026-03-06	1.5100	1.5100	1.5100	1.5100	-13.714%	1	227	-60.265%
2026-03-03	1.8000	1.8000	1.7500	1.7500	+6.707%	5	228	-65.714%
2026-02-27	1.7300	1.7300	1.6400	1.6400	-9.890%	2	230	-63.415%
2026-02-26	1.8200	1.8200	1.8200	1.8200	-16.514%	1	231	-67.033%
2026-02-13	2.1800	2.1800	2.1800	2.1800	+22.472%	2	232	-72.477%
2026-02-12	1.9800	1.9800	1.7800	1.7800	-20.179%	26	232	-66.292%
2026-02-10	2.2900	2.2900	2.2100	2.2300	-1.327%	8	247	-73.094%
2026-02-06	2.2600	2.2600	2.2600	2.2600	+18.947%	1	247	-73.451%
2026-02-05	1.9000	1.9000	1.9000	1.9000	-25.781%	1	246	-68.421%
2026-02-04	2.5600	2.5600	2.5600	2.5600	-16.066%	1	246	-76.563%
2026-02-02	3.0500	3.0500	3.0500	3.0500	-1.613%	2	245	-80.328%
2026-01-30	3.1000	3.1000	3.1000	3.1000	+6.164%	1	243	-80.645%
2026-01-29	2.9200	2.9200	2.9200	2.9200	-32.093%	3	243	-79.452%
2026-01-12	4.3000	4.3000	4.3000	4.3000	-10.417%	1	240	-86.047%
2026-01-05	4.7300	4.8000	4.7300	4.8000	+17.073%	9	248	-87.500%
2025-12-31	4.1000	4.1000	4.1000	4.1000	-2.381%	1	248	-85.366%
2025-12-26	4.2500	4.2500	4.2000	4.2000	-6.667%	9	248	-85.714%
2025-12-24	4.5000	4.5000	4.5000	4.5000	-14.934%	1	240	-86.667%
2025-12-22	5.3000	5.3500	5.2900	5.2900	-12.850%	20	240	-88.658%
2025-12-17	6.0700	6.0700	6.0700	6.0700	-2.097%	1	232	-90.115%
2025-12-16	6.2000	6.2000	6.2000	6.2000	+4.202%	3	232	-90.323%
2025-12-15	7.0000	7.0000	5.9500	5.9500	-27.879%	5	229	-89.916%
2025-12-12	8.2500	8.2500	8.2500	8.2500	+1.351%	2	228	-92.727%
2025-12-11	8.1400	8.1400	8.1400	8.1400	-10.352%	1	226	-92.629%
2025-12-05	8.8500	9.1100	8.8500	9.0800	-11.415%	34	226	-93.392%
2025-12-03	10.2500	10.2500	10.2500	10.2500	+20.588%	1	240	-94.146%
2025-11-28	8.5000	8.5000	8.5000	8.5000	+8.974%	9	240	-92.941%
2025-11-21	8.0000	8.0000	7.8000	7.8000	-5.455%	4	245	-92.308%
2025-11-20	10.0000	10.0000	8.2500	8.2500	-12.698%	5	244	-92.727%
2025-11-19	9.7100	9.7800	9.4500	9.4500	-14.325%	41	241	-93.651%
2025-11-17	11.4600	11.4600	11.0300	11.0300	-11.048%	6	247	-94.560%
2025-11-14	11.7500	12.4000	11.7500	12.4000	-11.429%	5	245	-95.161%
2025-11-13	14.9500	14.9500	14.0000	14.0000	-20.993%	8	244	-95.714%
2025-11-11	17.8900	17.9400	17.7200	17.7200	-1.828%	46	239	-96.614%
2025-11-10	18.5800	18.5800	17.9500	18.0500	-14.939%	180	216	-96.676%
2025-11-05	21.3400	21.3400	21.2200	21.2200	-15.120%	3	105	-97.172%
2025-11-03	25.0000	25.0000	25.0000	25.0000	-3.661%	1	104	-97.600%
2025-10-31	24.1800	26.2500	24.1800	25.9500	+7.231%	11	104	-97.688%
2025-10-30	25.5000	25.5000	24.2000	24.2000	-16.494%	2	101	-97.521%
2025-10-28	28.9800	28.9800	28.9800	28.9800	-4.890%	10	101	-97.930%
2025-10-27	30.7400	30.7400	30.4100	30.4700	+6.353%	60	100	-98.031%
2025-10-24	30.3200	30.3200	28.6500	28.6500	-2.218%	2	100	-97.906%
2025-10-23	28.4500	29.3000	28.4500	29.3000	+1.736%	5	101	-97.952%
2025-10-22	31.2000	31.2000	28.8000	28.8000	-7.246%	2	102	-97.917%
2025-10-17	30.6500	31.0500	30.6500	31.0500	-6.335%	2	101	-98.068%
2025-10-15	36.6300	36.6300	33.1500	33.1500	-6.593%	2	101	-98.190%
2025-10-14	35.4900	35.4900	35.4900	35.4900	-3.033%	1	101	-98.309%
2025-10-13	36.6000	36.6000	36.6000	36.6000	+0.274%	1	100	-98.361%
2025-10-10	40.0300	40.5000	36.5000	36.5000	-31.954%	3	100	-98.356%
2025-10-06	53.6400	53.6400	53.6400	53.6400	+0.903%	1	101	-98.881%
2025-10-03	53.1600	53.1600	53.1600	53.1600	+17.015%	58	101	-98.871%
2025-10-01	45.4300	45.4300	45.4300	45.4300	+33.187%	1	43	-98.679%
2025-09-26	32.9500	34.1100	32.9500	34.1100	+1.973%	4	43	-98.241%
2025-09-25	33.4500	33.4500	33.4500	33.4500	-19.007%	1	44	-98.206%
2025-09-23	41.2500	41.3000	41.2500	41.3000	-11.658%	2	44	-98.547%
2025-09-19	46.6000	46.7500	46.6000	46.7500	+12.380%	2	44	-98.717%
2025-09-12	41.5500	41.6000	41.5500	41.6000	-2.690%	2	44	-98.558%
2025-09-08	42.7500	42.7500	42.7500	42.7500	-8.262%	2	44	-98.596%
2025-09-05	46.6000	46.6000	46.6000	46.6000	+10.952%	1	46	-98.712%
2025-09-04	42.0000	42.0000	42.0000	42.0000	-6.040%	1	47	-98.571%
2025-09-03	44.7000	44.7000	44.7000	44.7000	-6.681%	1	48	-98.658%
2025-08-29	47.9000	47.9000	47.9000	47.9000	-3.757%	1	48	-98.747%
2025-08-28	49.7700	49.7700	49.7700	49.7700	-7.731%	10	48	-98.794%
2025-08-25	53.9400	53.9400	53.9400	53.9400	-7.000%	1	38	-98.888%
2025-08-22	56.0000	58.0000	56.0000	58.0000	+16.116%	2	39	-98.966%
2025-08-20	49.0000	51.0200	49.0000	49.9500	-25.392%	3	37	-98.799%
2025-08-14	64.7000	66.9500	64.7000	66.9500	-7.400%	30	35	-99.104%
2025-08-13	72.3000	72.3000	72.3000	72.3000	-4.617%	1	12	-99.170%
2025-08-12	77.2400	77.2400	75.8000	75.8000	-9.330%	2	12	-99.208%
2025-08-11	87.9300	87.9300	83.6000	83.6000	+5.144%	2	13	-99.282%
2025-08-08	77.6000	79.5100	77.6000	79.5100	-3.273%	7	11	-99.245%
2025-08-07	82.2000	82.2000	82.2000	82.2000	+14.167%	3	17	-99.270%
2025-08-06	72.0000	72.0000	72.0000	72.0000	+0.657%	1	14	-99.167%
2025-08-05	72.9000	72.9000	71.5300	71.5300	+0.746%	2	13	-99.161%
2025-08-01	70.9900	71.0000	70.9900	71.0000	-15.406%	7	13	-99.155%
2025-07-30	82.0000	83.9300	82.0000	83.9300	-10.446%	5	7	-99.285%
2025-07-23	93.7200	93.7200	93.7200	93.7200	-3.610%	1	4	-99.360%
2025-07-22	97.2300	97.2300	97.2300	97.2300	-8.213%	1	4	-99.383%
2025-07-21	105.9300	105.9300	105.9300	105.9300	-13.030%	1	3	-99.434%
2025-07-14	124.2700	124.2700	121.8000	121.8000	0.000%	2	2	-99.507%