Dark

MSTR20260918C550
MSTR Sep 18 2026 550.00 Call (MSTR260918C00550000)
option OPRA

EOD

Jun 25, 2026

0.1300-48.000%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.1300	0.1300	0.1300	0.1300	-48.000%	1	355	0.000%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-37.500%	5	356	-48.000%
2026-06-04	0.4000	0.4000	0.4000	0.4000	-20.000%	1	356	-67.500%
2026-06-03	0.4700	0.5000	0.4700	0.5000	+11.111%	5	355	-74.000%
2026-06-02	0.4900	0.4900	0.4500	0.4500	-38.356%	2	355	-71.111%
2026-06-01	0.5500	0.7300	0.5500	0.7300	+32.727%	55	354	-82.192%
2026-05-28	0.4400	0.5500	0.4400	0.5500	-5.172%	15	353	-76.364%
2026-05-27	0.6300	0.6300	0.5500	0.5800	-27.500%	10	343	-77.586%
2026-05-26	0.6500	0.8000	0.6500	0.8000	+14.286%	35	339	-83.750%
2026-05-22	0.7000	0.7000	0.7000	0.7000	-11.392%	15	339	-81.429%
2026-05-21	0.8000	0.8000	0.7500	0.7900	-10.227%	15	324	-83.544%
2026-05-20	0.9000	0.9000	0.8800	0.8800	-9.278%	20	324	-85.227%
2026-05-18	0.9700	0.9700	0.9700	0.9700	-15.652%	5	304	-86.598%
2026-05-15	1.1500	1.1500	1.1500	1.1500	-36.111%	2	304	-88.696%
2026-05-14	2.1500	2.1500	1.8000	1.8000	+7.784%	4	299	-92.778%
2026-05-12	1.6700	1.6700	1.6700	1.6700	-18.537%	4	299	-92.216%
2026-05-11	1.6000	2.0500	1.5000	2.0500	+33.117%	65	299	-93.659%
2026-05-06	1.5400	1.5400	1.5400	1.5400	0.000%	1	280	-91.558%
2026-05-01	1.5600	1.5600	1.5400	1.5400	+25.203%	2	278	-91.558%
2026-04-30	1.2300	1.2300	1.2300	1.2300	+23.000%	1	278	-89.431%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-51.691%	16	278	-87.000%
2026-04-22	2.3400	2.3400	1.9000	2.0700	+42.759%	7	278	-93.720%
2026-04-21	1.4500	1.4500	1.4500	1.4500	-3.333%	1	274	-91.034%
2026-04-20	1.5000	1.5000	1.5000	1.5000	+240.909%	1	274	-91.333%
2026-04-09	0.4400	0.4400	0.4400	0.4400	+10.000%	1	274	-70.455%
2026-04-08	0.4000	0.4000	0.4000	0.4000	-18.367%	2	273	-67.500%
2026-04-06	0.4700	0.4900	0.4700	0.4900	-10.909%	2	271	-73.469%
2026-04-01	0.5500	0.5500	0.5500	0.5500	-21.429%	2	269	-76.364%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-7.895%	1	267	-81.429%
2026-03-25	0.7600	0.7600	0.7600	0.7600	-3.797%	84	267	-82.895%
2026-03-24	0.7900	0.7900	0.7900	0.7900	0.000%	8	231	-83.544%
2026-03-23	0.7900	0.7900	0.7900	0.7900	-21.782%	1	231	-83.544%
2026-03-18	0.9600	1.0100	0.9600	1.0100	-9.821%	7	230	-87.129%
2026-03-16	1.1200	1.1200	1.1200	1.1200	-32.121%	1	230	-88.393%
2026-03-04	1.6500	1.6500	1.6500	1.6500	+12.245%	6	230	-92.121%
2026-02-25	1.6200	1.6200	1.4700	1.4700	+31.250%	3	226	-91.156%
2026-02-23	1.3000	1.3000	1.1200	1.1200	-25.333%	15	226	-88.393%
2026-02-20	1.5000	1.5000	1.5000	1.5000	+4.167%	2	228	-91.333%
2026-02-11	1.4400	1.4400	1.4400	1.4400	-23.404%	1	226	-90.972%
2026-02-09	1.8800	1.8800	1.8800	1.8800	+6.818%	1	225	-93.085%
2026-02-06	1.6900	1.7600	1.6900	1.7600	+6.667%	2	224	-92.614%
2026-02-05	1.6600	1.6600	1.6500	1.6500	-17.085%	7	225	-92.121%
2026-02-04	2.0400	2.0400	1.9900	1.9900	-2.451%	4	218	-93.467%
2026-02-03	2.0400	2.0400	2.0400	2.0400	-19.368%	10	221	-93.627%
2026-02-02	2.5300	2.5300	2.5300	2.5300	-6.642%	2	211	-94.862%
2026-01-30	2.2800	2.7100	2.2800	2.7100	-4.912%	8	211	-95.203%
2026-01-29	2.8500	2.8500	2.8500	2.8500	-12.844%	2	203	-95.439%
2026-01-26	3.3300	3.3300	3.2700	3.2700	-10.411%	9	201	-96.024%
2026-01-20	4.0500	4.0500	3.6500	3.6500	-36.522%	11	205	-96.438%
2026-01-14	5.7500	5.7500	5.7500	5.7500	+74.242%	3	206	-97.739%
2026-01-12	3.3000	3.3000	3.3000	3.3000	-13.158%	3	203	-96.061%
2026-01-05	3.8000	3.8000	3.8000	3.8000	+10.145%	1	202	-96.579%
2025-12-29	3.4500	3.4500	3.4500	3.4500	+0.877%	1	202	-96.232%
2025-12-23	3.4000	3.4200	3.4000	3.4200	-21.379%	20	202	-96.199%
2025-12-22	4.3500	4.3500	4.3500	4.3500	-13.000%	1	201	-97.011%
2025-12-16	4.9500	5.0000	4.9100	5.0000	+3.093%	24	201	-97.400%
2025-12-15	4.7000	4.8500	4.7000	4.8500	-25.154%	11	221	-97.320%
2025-12-11	6.4800	6.4800	6.4800	6.4800	-13.600%	1	221	-97.994%
2025-12-10	7.5000	7.5000	7.5000	7.5000	+7.296%	1	221	-98.267%
2025-12-05	7.1000	7.1200	6.9900	6.9900	-9.690%	114	221	-98.140%
2025-12-02	7.7400	7.7400	7.7400	7.7400	+43.333%	1	164	-98.320%
2025-12-01	5.4000	5.4000	5.4000	5.4000	-7.692%	1	165	-97.593%
2025-11-25	5.8500	5.8500	5.8500	5.8500	-12.030%	1	165	-97.778%
2025-11-24	6.6500	6.6500	6.6500	6.6500	+12.521%	1	164	-98.045%
2025-11-21	5.9100	5.9100	5.9100	5.9100	-17.343%	1	163	-97.800%
2025-11-20	7.1500	7.1500	7.1500	7.1500	-14.371%	2	163	-98.182%
2025-11-17	8.9500	8.9500	8.3500	8.3500	-9.239%	17	163	-98.443%
2025-11-14	9.1500	9.8400	9.1500	9.2000	-9.804%	9	180	-98.587%
2025-11-13	11.5000	11.5000	10.2000	10.2000	-24.500%	3	178	-98.725%
2025-11-11	14.0000	14.0000	13.4200	13.5100	-13.949%	86	175	-99.038%
2025-11-10	15.7000	15.7000	15.7000	15.7000	+4.876%	5	154	-99.172%
2025-11-07	14.0500	15.0000	14.0500	14.9700	-0.664%	8	149	-99.132%
2025-11-06	15.1900	15.8000	15.0700	15.0700	-11.613%	94	149	-99.137%
2025-11-05	16.5500	17.0500	16.5500	17.0500	+3.333%	11	138	-99.238%
2025-11-04	16.5000	16.5000	16.5000	16.5000	-11.859%	2	138	-99.212%
2025-11-03	18.4600	18.7200	18.4600	18.7200	-2.449%	38	131	-99.306%
2025-10-31	18.4000	19.3200	18.4000	19.1900	+6.611%	5	131	-99.323%
2025-10-30	18.9000	18.9000	18.0000	18.0000	-15.612%	4	134	-99.278%
2025-10-29	21.3300	21.3300	21.3300	21.3300	-9.427%	1	131	-99.391%
2025-10-22	23.4500	23.5500	23.4500	23.5500	-9.423%	4	131	-99.448%
2025-10-21	24.8300	26.0000	24.8300	26.0000	+4.208%	11	131	-99.500%
2025-10-20	27.2000	27.2000	24.9500	24.9500	-1.772%	36	132	-99.479%
2025-10-17	23.9300	25.4000	23.9300	25.4000	-2.345%	11	164	-99.488%
2025-10-14	26.0100	26.0100	26.0100	26.0100	-4.058%	10	164	-99.500%
2025-10-13	27.1100	27.1100	27.1100	27.1100	-11.115%	20	164	-99.520%
2025-10-10	31.1000	31.1000	30.5000	30.5000	-10.294%	9	184	-99.574%
2025-10-07	33.8000	34.0000	33.8000	34.0000	-17.815%	4	192	-99.618%
2025-10-06	42.0000	42.0000	41.2500	41.3700	+4.075%	43	191	-99.686%
2025-10-03	39.7500	39.7500	39.7500	39.7500	+6.000%	2	164	-99.673%
2025-10-02	36.0000	37.5000	35.4000	37.5000	+11.773%	4	166	-99.653%
2025-10-01	34.0000	34.6500	33.5500	33.5500	+17.513%	12	167	-99.613%
2025-09-30	28.5500	28.5500	28.5500	28.5500	-4.833%	1	159	-99.545%
2025-09-29	29.8000	30.0000	29.0000	30.0000	+11.732%	17	159	-99.567%
2025-09-26	24.9000	26.8500	24.9000	26.8500	+5.834%	2	155	-99.516%
2025-09-25	26.2500	26.2500	25.3700	25.3700	-17.442%	402	155	-99.488%
2025-09-24	32.4000	32.4000	30.7300	30.7300	-1.348%	2	544	-99.577%
2025-09-23	31.0800	31.1900	31.0800	31.1500	-13.110%	3	544	-99.583%
2025-09-19	35.8500	35.8500	35.8500	35.8500	-3.862%	7	543	-99.637%
2025-09-18	39.8000	40.6000	37.2900	37.2900	+19.519%	8	537	-99.651%
2025-09-17	31.2000	31.2000	31.2000	31.2000	+4.174%	1	532	-99.583%
2025-09-15	30.7500	30.7500	29.9500	29.9500	-2.284%	11	532	-99.566%
2025-09-11	31.6000	31.6000	30.6500	30.6500	-1.129%	2	524	-99.576%
2025-09-10	34.0000	35.4500	31.0000	31.0000	-4.380%	33	526	-99.581%
2025-09-09	32.4200	32.4200	32.4200	32.4200	-6.301%	10	501	-99.599%
2025-09-08	34.0000	34.9500	33.7900	34.6000	-0.231%	23	504	-99.624%
2025-09-04	34.5000	34.6800	33.1300	34.6800	-9.852%	5	516	-99.625%
2025-09-03	38.4700	38.4700	38.4700	38.4700	-4.777%	1	514	-99.662%
2025-09-02	40.4000	40.4000	40.4000	40.4000	+5.346%	2	514	-99.678%
2025-08-29	38.3500	38.3500	38.3500	38.3500	-9.231%	1	516	-99.661%
2025-08-26	40.4100	42.2500	40.4100	42.2500	-4.152%	22	516	-99.692%
2025-08-25	42.1600	44.0800	42.1600	44.0800	-0.743%	2	496	-99.705%
2025-08-22	40.5500	44.4100	40.5500	44.4100	+20.255%	4	497	-99.707%
2025-08-21	37.4400	37.4400	36.9300	36.9300	-5.356%	9	496	-99.648%
2025-08-20	35.6500	39.0200	35.6500	39.0200	+8.389%	10	491	-99.667%
2025-08-19	40.8000	40.8000	36.0000	36.0000	-22.213%	44	489	-99.639%
2025-08-18	46.2800	46.2800	46.2800	46.2800	-5.973%	4	454	-99.719%
2025-08-15	49.2000	49.2200	49.2000	49.2200	-7.097%	9	454	-99.736%
2025-08-14	52.9800	52.9800	52.9800	52.9800	-6.313%	1	454	-99.755%
2025-08-13	56.5500	56.5500	56.5500	56.5500	-4.926%	1	454	-99.770%
2025-08-12	59.4800	59.4800	59.4800	59.4800	-15.631%	2	455	-99.781%
2025-08-11	70.5000	70.5000	70.5000	70.5000	+6.818%	1	455	-99.816%
2025-08-07	67.0000	67.5000	65.0000	66.0000	+17.188%	8	454	-99.803%
2025-08-06	55.9800	57.0500	55.9600	56.3200	-5.709%	42	447	-99.769%
2025-08-05	59.7300	59.7300	59.7300	59.7300	-2.593%	1	432	-99.782%
2025-08-04	60.0000	61.3200	60.0000	61.3200	+7.579%	4	431	-99.788%
2025-08-01	56.8800	57.0000	56.0000	57.0000	-15.065%	11	431	-99.772%
2025-07-31	66.0000	67.5000	66.0000	67.1100	+5.635%	402	426	-99.806%
2025-07-29	63.8200	64.4700	62.9700	63.5300	-6.752%	6	24	-99.795%
2025-07-28	68.1300	68.1300	68.1300	68.1300	-5.375%	3	23	-99.809%
2025-07-24	72.0000	72.0000	72.0000	72.0000	+0.968%	1	23	-99.819%
2025-07-23	72.0500	72.2000	71.3100	71.3100	-31.400%	3	23	-99.818%
2025-07-15	103.9500	103.9500	103.9500	103.9500	+3.309%	1	24	-99.875%
2025-07-14	103.6000	105.2900	100.6200	100.6200	0.000%	25	23	-99.871%