Dark

MSTR20260918C500
MSTR Sep 18 2026 500.00 Call (MSTR260918C00500000)
option OPRA

EOD

Jul 1, 2026

0.1300-35.000%(-0.0700)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1300	0.1000	0.1300	-35.000%	62	3,235	0.000%
2026-06-30	0.2100	0.2100	0.2000	0.2000	+33.333%	26	3,240	-35.000%
2026-06-29	0.1200	0.1500	0.1200	0.1500	-21.053%	37	3,214	-13.333%
2026-06-26	0.2500	0.2500	0.1000	0.1900	-9.524%	203	3,212	-31.579%
2026-06-25	0.2800	0.2800	0.2100	0.2100	+40.000%	7	3,166	-38.095%
2026-06-24	0.2000	0.2500	0.1300	0.1500	-53.125%	87	3,173	-13.333%
2026-06-23	0.2000	0.3200	0.1900	0.3200	+45.455%	48	3,177	-59.375%
2026-06-22	0.2600	0.2800	0.1900	0.2200	-8.333%	135	3,139	-40.909%
2026-06-18	0.2200	0.2400	0.2200	0.2400	+4.348%	23	3,120	-45.833%
2026-06-17	0.2300	0.2300	0.2300	0.2300	-20.690%	10	3,120	-43.478%
2026-06-16	0.3500	0.3500	0.2900	0.2900	-17.143%	13	3,120	-55.172%
2026-06-15	0.5200	0.5200	0.3200	0.3500	+6.061%	88	3,107	-62.857%
2026-06-12	0.2500	0.3500	0.2500	0.3300	+13.793%	40	3,024	-60.606%
2026-06-11	0.3300	0.3300	0.2800	0.2900	-27.500%	37	2,984	-55.172%
2026-06-10	0.3000	0.4000	0.3000	0.4000	+14.286%	36	2,951	-67.500%
2026-06-09	0.3600	0.3700	0.3000	0.3500	-25.532%	120	2,950	-62.857%
2026-06-08	0.4500	0.4800	0.4500	0.4700	-2.083%	60	2,849	-72.340%
2026-06-05	0.5000	0.5000	0.4000	0.4800	-5.882%	348	2,805	-72.917%
2026-06-04	0.6000	0.6000	0.4500	0.5100	-7.273%	510	2,798	-74.510%
2026-06-03	0.6400	0.6500	0.5500	0.5500	-6.780%	191	2,793	-76.364%
2026-06-02	0.7000	0.7800	0.5900	0.5900	-24.359%	74	2,796	-77.966%
2026-06-01	0.8000	0.8500	0.7000	0.7800	-14.286%	71	2,729	-83.333%
2026-05-29	0.9500	0.9500	0.7500	0.9100	+21.333%	38	2,679	-85.714%
2026-05-28	0.5900	0.7500	0.5500	0.7500	+4.167%	36	2,656	-82.667%
2026-05-27	0.8500	0.8500	0.7200	0.7200	-20.000%	412	2,624	-81.944%
2026-05-26	0.8400	1.0400	0.8400	0.9000	-4.255%	18	2,517	-85.556%
2026-05-22	0.9500	1.0000	0.9200	0.9400	-10.476%	77	2,507	-86.170%
2026-05-21	0.9900	1.0500	0.9800	1.0500	-4.545%	17	2,477	-87.619%
2026-05-20	1.1400	1.3600	1.1000	1.1000	-10.569%	15	2,477	-88.182%
2026-05-19	1.2300	1.2300	1.2300	1.2300	-3.906%	50	2,451	-89.431%
2026-05-18	1.2400	1.6000	1.2400	1.2800	-40.741%	88	2,451	-89.844%
2026-05-15	2.0000	2.6800	1.7400	2.1600	-16.923%	37	2,451	-93.981%
2026-05-14	2.3000	2.6000	2.3000	2.6000	+62.500%	50	2,393	-95.000%
2026-05-13	1.9500	1.9500	1.6000	1.6000	-20.000%	207	2,531	-91.875%
2026-05-12	2.3600	2.3600	2.0000	2.0000	-23.372%	36	2,531	-93.500%
2026-05-11	1.8000	2.6900	1.8000	2.6100	+27.317%	54	2,531	-95.019%
2026-05-08	1.8000	2.0700	1.8000	2.0500	+28.125%	40	2,472	-93.659%
2026-05-07	2.0000	2.0000	1.6000	1.6000	-21.569%	165	2,465	-91.875%
2026-05-06	2.2600	2.3000	1.9000	2.0400	-11.304%	184	2,555	-93.627%
2026-05-05	2.5000	2.5000	2.3000	2.3000	+2.222%	48	2,611	-94.348%
2026-05-04	2.0100	2.5100	2.0100	2.2500	+13.636%	175	2,565	-94.222%
2026-05-01	1.9500	1.9800	1.8800	1.9800	+41.429%	148	2,581	-93.434%
2026-04-30	1.2500	1.4500	1.2500	1.4000	-10.256%	15	2,581	-90.714%
2026-04-29	1.4500	1.5700	1.2700	1.5600	-8.772%	308	2,584	-91.667%
2026-04-27	1.7100	1.7100	1.7100	1.7100	-14.500%	1	2,498	-92.398%
2026-04-24	2.4400	2.4400	1.9400	2.0000	-5.660%	37	2,498	-93.500%
2026-04-23	2.1300	2.5100	2.1200	2.1200	-23.188%	40	2,468	-93.868%
2026-04-22	1.8700	3.0000	1.8700	2.7600	+50.000%	567	2,465	-95.290%
2026-04-21	1.9300	2.0300	1.8400	1.8400	+5.143%	9	1,913	-92.935%
2026-04-20	1.1300	1.9000	1.1300	1.7500	-11.616%	149	1,913	-92.571%
2026-04-17	0.9200	2.2500	0.9200	1.9800	+138.554%	1,734	1,835	-93.434%
2026-04-16	0.7600	0.8300	0.7600	0.8300	+10.667%	6	3,005	-84.337%
2026-04-15	0.6700	0.7500	0.6500	0.7500	+10.294%	48	3,004	-82.667%
2026-04-14	0.6000	0.7400	0.6000	0.6800	+23.636%	31	2,991	-80.882%
2026-04-13	0.5600	0.5600	0.5500	0.5500	0.000%	20	2,990	-76.364%
2026-04-10	0.4800	0.5500	0.4800	0.5500	+10.000%	20	2,975	-76.364%
2026-04-09	0.5300	0.7200	0.5000	0.5000	-5.660%	6	2,955	-74.000%
2026-04-08	0.6500	0.6500	0.5000	0.5300	-5.357%	7	2,950	-75.472%
2026-04-07	0.6000	0.6000	0.5500	0.5600	-6.667%	56	2,946	-76.786%
2026-04-06	0.6500	0.6500	0.6000	0.6000	+1.695%	55	2,898	-78.333%
2026-04-02	0.6000	0.6400	0.5900	0.5900	-4.839%	16	2,883	-77.966%
2026-04-01	0.6600	0.7500	0.6200	0.6200	-6.061%	13	2,883	-79.032%
2026-03-31	0.6700	0.7000	0.6500	0.6600	-12.000%	64	2,876	-80.303%
2026-03-30	0.7500	0.8500	0.7500	0.7500	-12.791%	15	2,863	-82.667%
2026-03-27	1.0000	1.0000	0.8300	0.8600	+10.256%	22	2,856	-84.884%
2026-03-26	0.9000	0.9000	0.7800	0.7800	-25.714%	67	2,835	-83.333%
2026-03-25	0.9100	1.0500	0.9100	1.0500	+1.942%	2	2,769	-87.619%
2026-03-23	1.0000	1.0300	0.9900	1.0300	-6.364%	4	2,770	-87.379%
2026-03-20	1.1000	1.1000	1.0500	1.1000	+1.852%	179	2,768	-88.182%
2026-03-19	1.1200	1.1200	1.0800	1.0800	-10.000%	4	2,591	-87.963%
2026-03-18	1.3300	1.3300	1.2000	1.2000	-11.111%	160	2,589	-89.167%
2026-03-17	1.3500	1.4000	1.3500	1.3500	-4.255%	40	2,445	-90.370%
2026-03-16	1.3500	1.4400	1.3500	1.4100	+7.634%	206	2,426	-90.780%
2026-03-13	1.4500	1.4500	1.3100	1.3100	+3.150%	414	2,495	-90.076%
2026-03-12	1.2200	1.2700	1.2200	1.2700	+5.833%	12	2,845	-89.764%
2026-03-11	1.2900	1.3000	1.2000	1.2000	-11.111%	146	2,835	-89.167%
2026-03-10	1.3400	1.3500	1.3400	1.3500	-4.930%	186	2,791	-90.370%
2026-03-09	1.4200	1.5300	1.3800	1.4200	-2.069%	101	2,694	-90.845%
2026-03-06	1.4100	1.4500	1.3600	1.4500	-10.494%	333	2,632	-91.034%
2026-03-05	1.7800	1.8300	1.5700	1.6200	-19.000%	856	2,533	-91.975%
2026-03-04	1.9800	2.1000	1.9800	2.0000	+29.870%	575	1,682	-93.500%
2026-03-03	1.6000	1.6400	1.5400	1.5400	-19.372%	183	1,718	-91.558%
2026-03-02	1.8000	1.9100	1.7900	1.9100	+28.188%	50	1,538	-93.194%
2026-02-27	1.5500	1.5500	1.4900	1.4900	-11.310%	180	1,563	-91.275%
2026-02-26	1.6900	1.6900	1.6700	1.6800	-6.667%	61	1,383	-92.262%
2026-02-25	1.6500	1.8000	1.6400	1.8000	+28.571%	152	1,300	-92.778%
2026-02-24	1.2200	1.4800	1.2200	1.4000	+5.263%	136	1,300	-90.714%
2026-02-23	1.6200	1.6200	1.3300	1.3300	-6.993%	81	1,170	-90.226%
2026-02-20	1.7700	1.7700	1.4300	1.4300	-8.333%	8	1,123	-90.909%
2026-02-19	1.4600	1.5600	1.4600	1.5600	+5.405%	26	1,124	-91.667%
2026-02-18	1.6400	1.6400	1.4800	1.4800	-13.953%	91	1,148	-91.216%
2026-02-17	1.7500	1.7500	1.7100	1.7200	-11.795%	103	1,062	-92.442%
2026-02-13	1.9900	2.0500	1.9500	1.9500	+12.717%	115	1,149	-93.333%
2026-02-12	1.7300	1.7300	1.7300	1.7300	+0.581%	11	1,149	-92.486%
2026-02-11	1.7200	1.7200	1.7200	1.7200	-23.556%	100	1,139	-92.442%
2026-02-10	2.2100	2.2500	2.2100	2.2500	+2.740%	3	1,039	-94.222%
2026-02-09	2.3000	2.3000	2.0000	2.1900	+0.922%	21	1,037	-94.064%
2026-02-06	2.0900	2.2700	2.0300	2.1700	+27.647%	22	1,034	-94.009%
2026-02-05	1.8900	1.9600	1.7000	1.7000	-28.571%	216	1,051	-92.353%
2026-02-04	2.5100	2.5100	2.3800	2.3800	-8.812%	13	1,141	-94.538%
2026-02-03	2.6800	2.6800	2.4100	2.6100	-11.224%	29	1,142	-95.019%
2026-02-02	3.0200	3.1000	2.9400	2.9400	-5.161%	20	1,158	-95.578%
2026-01-30	2.7100	3.1000	2.7100	3.1000	+14.815%	25	1,148	-95.806%
2026-01-29	3.0900	3.0900	2.6200	2.7000	-28.191%	246	1,147	-95.185%
2026-01-28	3.6000	3.7600	3.6000	3.7600	+0.267%	25	955	-96.543%
2026-01-27	3.7500	3.7500	3.7000	3.7500	-3.101%	17	950	-96.533%
2026-01-26	3.9000	3.9000	3.8700	3.8700	-10.417%	12	936	-96.641%
2026-01-23	4.2200	4.3200	4.2200	4.3200	+5.366%	11	934	-96.991%
2026-01-22	4.1500	4.1500	4.0000	4.1000	-8.889%	21	944	-96.829%
2026-01-21	4.4500	4.5000	4.0000	4.5000	+1.351%	32	933	-97.111%
2026-01-20	4.4500	4.4500	4.4400	4.4400	-14.615%	2	927	-97.072%
2026-01-16	5.2000	5.2000	5.2000	5.2000	-26.761%	1	926	-97.500%
2026-01-14	6.0000	7.4000	6.0000	7.1000	+36.538%	292	926	-98.169%
2026-01-13	4.4500	5.2000	4.3500	5.2000	+31.646%	182	873	-97.500%
2026-01-12	3.9500	3.9500	3.8700	3.9500	+1.282%	6	1,022	-96.709%
2026-01-09	4.4900	4.4900	3.9000	3.9000	-13.333%	180	1,020	-96.667%
2026-01-08	4.5000	4.8000	4.5000	4.5000	+1.124%	228	921	-97.111%
2026-01-07	4.5000	5.0000	4.4500	4.4500	+4.706%	51	975	-97.079%
2026-01-06	4.5000	4.6000	4.0000	4.2500	-3.409%	29	976	-96.941%
2026-01-05	4.5100	4.5100	4.4000	4.4000	+6.024%	23	954	-97.045%
2026-01-02	3.5000	4.1500	3.5000	4.1500	+12.162%	78	954	-96.867%
2025-12-31	3.8000	3.8000	3.7000	3.7000	-12.941%	3	951	-96.486%
2025-12-30	3.9500	4.2500	3.9500	4.2500	-1.163%	166	951	-96.941%
2025-12-29	4.4500	4.4500	4.3000	4.3000	+1.176%	7	950	-96.977%
2025-12-26	3.9000	4.2600	3.9000	4.2500	+6.250%	204	950	-96.941%
2025-12-23	4.4500	4.4500	4.0000	4.0000	-13.043%	22	748	-96.750%
2025-12-22	5.0700	5.1400	4.6000	4.6000	-10.156%	47	737	-97.174%
2025-12-18	5.7000	5.7000	5.1000	5.1200	-5.185%	31	735	-97.461%
2025-12-17	6.0800	6.0800	5.4000	5.4000	-5.263%	15	740	-97.593%
2025-12-16	6.3000	6.3000	5.7000	5.7000	0.000%	25	735	-97.719%
2025-12-15	6.0000	6.0000	5.5500	5.7000	-18.571%	15	730	-97.719%
2025-12-12	7.0000	7.0000	7.0000	7.0000	-4.110%	21	725	-98.143%
2025-12-11	7.8000	7.8000	7.1800	7.3000	-19.780%	42	746	-98.219%
2025-12-09	9.1000	9.1000	9.1000	9.1000	+11.656%	1	715	-98.571%
2025-12-08	8.1500	8.1500	8.1500	8.1500	-3.207%	2	716	-98.405%
2025-12-05	9.0000	9.0500	8.1500	8.4200	-18.252%	335	714	-98.456%
2025-12-04	9.9000	10.3000	9.9000	10.3000	+12.323%	14	675	-98.738%
2025-12-03	10.0000	10.0000	9.1700	9.1700	-1.398%	168	687	-98.582%
2025-12-02	9.0000	9.9000	8.8700	9.3000	+30.070%	10	529	-98.602%
2025-12-01	6.3600	7.1500	6.3600	7.1500	-15.385%	205	528	-98.182%
2025-11-28	8.2000	8.8000	8.2000	8.4500	+24.082%	33	356	-98.462%
2025-11-25	7.0000	7.0000	6.8100	6.8100	-10.395%	2	336	-98.091%
2025-11-24	6.7000	7.9000	6.5300	7.6000	+7.649%	21	336	-98.289%
2025-11-21	7.6500	7.8500	7.0000	7.0600	-14.424%	29	318	-98.159%
2025-11-20	8.8000	8.8000	7.8500	8.2500	-8.333%	37	317	-98.424%
2025-11-19	9.7500	9.8500	8.9700	9.0000	-23.404%	49	301	-98.556%
2025-11-18	11.0500	12.1800	11.0500	11.7500	+19.289%	7	261	-98.894%
2025-11-17	10.8000	10.8400	9.8500	9.8500	-10.455%	4	256	-98.680%
2025-11-14	10.5500	11.2700	10.5500	11.0000	-10.931%	13	255	-98.818%
2025-11-13	13.5900	13.6700	12.3500	12.3500	-13.515%	6	251	-98.947%
2025-11-12	15.0000	15.0000	13.6000	14.2800	-10.750%	26	251	-99.090%
2025-11-11	17.5200	17.5200	16.0000	16.0000	-11.308%	7	252	-99.188%
2025-11-10	20.0000	20.0000	16.7500	18.0400	+0.726%	123	252	-99.279%
2025-11-07	15.9000	17.9800	15.9000	17.9100	-3.294%	127	346	-99.274%
2025-11-06	18.1500	18.5400	18.1500	18.5200	-8.543%	3	279	-99.298%
2025-11-05	19.7000	20.4000	19.6100	20.2500	+4.381%	8	277	-99.358%
2025-11-04	20.9600	21.2000	19.4000	19.4000	-14.912%	129	276	-99.330%
2025-11-03	22.7000	22.8000	21.7500	22.8000	+2.242%	11	195	-99.430%
2025-10-31	22.0000	22.3000	22.0000	22.3000	-0.889%	43	195	-99.417%
2025-10-30	22.8300	22.8300	22.3500	22.5000	-9.964%	7	170	-99.422%
2025-10-29	25.5000	25.5000	24.9900	24.9900	-11.540%	2	173	-99.480%
2025-10-27	29.7500	29.7500	27.3000	28.2500	+7.211%	12	178	-99.540%
2025-10-24	28.1000	28.1000	26.3500	26.3500	-0.189%	11	178	-99.507%
2025-10-23	27.0000	27.0000	26.4000	26.4000	-2.041%	7	187	-99.508%
2025-10-22	28.2500	28.2500	26.5000	26.9500	-17.458%	15	185	-99.518%
2025-10-21	28.5000	32.6500	28.5000	32.6500	+2.512%	6	174	-99.602%
2025-10-20	31.8500	31.8500	31.8500	31.8500	+11.754%	1	180	-99.592%
2025-10-17	28.0600	28.5000	28.0600	28.5000	+2.555%	15	180	-99.544%
2025-10-16	30.5000	31.0500	27.6000	27.7900	-11.918%	19	190	-99.532%
2025-10-15	33.3000	33.3000	31.5500	31.5500	-0.473%	11	181	-99.588%
2025-10-14	31.1500	31.7000	30.9700	31.7000	-8.908%	7	171	-99.590%
2025-10-13	32.6000	34.8000	32.3000	34.8000	+5.583%	32	176	-99.626%
2025-10-10	35.5500	35.5500	32.9600	32.9600	-11.135%	22	204	-99.606%
2025-10-09	37.6500	38.2400	37.0900	37.0900	-4.160%	5	217	-99.650%
2025-10-08	42.5000	42.5000	38.0000	38.7000	-6.068%	4	215	-99.664%
2025-10-07	44.8600	44.8600	40.9000	41.2000	-18.010%	22	215	-99.684%
2025-10-06	51.6000	51.6000	49.7000	50.2500	+10.927%	3	209	-99.741%
2025-10-03	46.0000	49.8000	44.8000	45.3000	-1.307%	15	209	-99.713%
2025-10-02	43.9900	45.9000	43.5000	45.9000	+12.915%	25	211	-99.717%
2025-10-01	42.0700	42.1000	40.0000	40.6500	+10.402%	14	204	-99.680%
2025-09-29	37.7000	37.7000	35.2500	36.8200	+12.945%	64	203	-99.647%
2025-09-26	30.6000	32.6000	30.4000	32.6000	+6.780%	20	189	-99.601%
2025-09-25	32.8200	32.8200	30.5300	30.5300	-18.587%	23	193	-99.574%
2025-09-24	39.0000	39.0000	37.5000	37.5000	-4.580%	2	193	-99.653%
2025-09-23	41.5000	41.5000	39.3000	39.3000	-3.202%	6	192	-99.669%
2025-09-22	42.0000	42.2000	40.6000	40.6000	-4.695%	7	188	-99.680%
2025-09-19	45.1000	45.1000	41.9500	42.6000	-4.484%	19	185	-99.695%
2025-09-18	44.0000	47.6700	44.0000	44.6000	+18.933%	58	183	-99.709%
2025-09-17	39.0000	41.0000	37.5000	37.5000	-2.597%	17	211	-99.653%
2025-09-16	36.5500	38.5000	36.5500	38.5000	+3.774%	3	203	-99.662%
2025-09-15	36.3500	37.1000	36.3500	37.1000	-2.880%	4	202	-99.650%
2025-09-12	38.2500	39.8800	38.2000	38.2000	+0.792%	39	202	-99.660%
2025-09-11	38.5000	38.5000	37.9000	37.9000	+1.745%	3	194	-99.657%
2025-09-10	42.8000	42.8000	37.0000	37.2500	-3.995%	42	193	-99.651%
2025-09-09	40.2000	40.2000	38.8000	38.8000	-4.079%	26	212	-99.665%
2025-09-08	40.0000	41.4000	39.7000	40.4500	-10.903%	63	212	-99.679%
2025-09-05	41.8500	45.4000	41.7000	45.4000	+9.004%	6	186	-99.714%
2025-09-04	39.6200	41.6500	39.6200	41.6500	-4.472%	7	186	-99.688%
2025-09-03	45.5000	46.0000	43.6000	43.6000	-5.361%	15	187	-99.702%
2025-09-02	43.4500	46.0700	43.4500	46.0700	-0.925%	13	188	-99.718%
2025-08-28	46.5000	46.5000	46.5000	46.5000	-4.222%	1	177	-99.720%
2025-08-27	48.5500	48.5500	48.5500	48.5500	-4.897%	10	177	-99.732%
2025-08-25	51.9500	51.9500	51.0500	51.0500	-0.098%	10	187	-99.745%
2025-08-22	48.3600	52.7500	48.3600	51.1000	+15.090%	19	187	-99.746%
2025-08-21	46.5200	46.5200	44.4000	44.4000	+5.139%	28	183	-99.707%
2025-08-20	42.2300	42.2300	42.2300	42.2300	-4.023%	2	182	-99.692%
2025-08-19	46.8800	46.8800	44.0000	44.0000	-20.934%	13	182	-99.705%
2025-08-18	56.6500	56.6500	55.6500	55.6500	-6.909%	14	182	-99.766%
2025-08-14	62.5000	63.3000	59.7800	59.7800	-14.600%	44	169	-99.783%
2025-08-13	71.5500	71.5500	67.0000	70.0000	-14.478%	17	133	-99.814%
2025-08-11	81.8500	81.8500	81.8500	81.8500	+10.608%	1	127	-99.841%
2025-08-08	74.0000	74.0000	74.0000	74.0000	-5.006%	5	127	-99.824%
2025-08-07	76.0000	78.3000	75.8000	77.9000	+18.030%	11	122	-99.833%
2025-08-05	70.6200	71.1700	66.0000	66.0000	-6.582%	3	119	-99.803%
2025-08-04	69.0000	70.8400	69.0000	70.6500	+8.860%	11	118	-99.816%
2025-08-01	68.8400	70.0000	64.9000	64.9000	-18.875%	42	117	-99.800%
2025-07-31	79.4000	80.0000	78.6500	80.0000	+5.235%	38	146	-99.838%
2025-07-30	77.0000	79.7000	74.0100	76.0200	+1.292%	91	108	-99.829%
2025-07-29	76.7400	76.7400	74.4000	75.0500	-8.476%	33	72	-99.827%
2025-07-28	83.5000	83.5000	82.0000	82.0000	+0.122%	2	70	-99.841%
2025-07-25	79.9200	81.9000	79.9200	81.9000	-5.043%	36	68	-99.841%
2025-07-23	87.5000	87.5000	86.2500	86.2500	-5.479%	2	44	-99.849%
2025-07-22	91.2500	91.2500	91.2500	91.2500	-7.125%	1	43	-99.858%
2025-07-18	98.2500	98.2500	98.2500	98.2500	-13.906%	1	42	-99.868%
2025-07-17	115.7000	115.7000	114.1200	114.1200	-7.871%	2	42	-99.886%
2025-07-16	123.8700	123.8700	123.8700	123.8700	+10.747%	2	41	-99.895%
2025-07-15	111.8500	111.8500	111.8500	111.8500	-1.714%	1	39	-99.884%
2025-07-14	118.0000	118.0000	113.8000	113.8000	+7.511%	35	39	-99.886%
2025-07-11	108.1000	108.1000	105.8500	105.8500	+11.187%	3	4	-99.877%
2025-07-10	95.2000	95.2000	95.2000	95.2000	0.000%	1	0	-99.863%