Dark

MSTR20260918C600
MSTR Sep 18 2026 600.00 Call (MSTR260918C00600000)
option OPRA

EOD

Jul 1, 2026

0.0800-27.273%(-0.0300)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0500	0.0800	0.0500	0.0800	-27.273%	105	1,545	0.000%
2026-06-24	0.1100	0.1100	0.1100	0.1100	-59.259%	5	1,630	-27.273%
2026-06-15	0.2700	0.2700	0.2700	0.2700	+35.000%	2	1,625	-70.370%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-25.926%	10	1,623	-60.000%
2026-06-08	0.2700	0.2700	0.2700	0.2700	+28.571%	1	1,613	-70.370%
2026-06-02	0.2100	0.2100	0.2100	0.2100	-47.500%	50	1,614	-61.905%
2026-05-28	0.3500	0.5100	0.3500	0.4000	-24.528%	12	1,664	-80.000%
2026-05-27	0.5000	0.6000	0.4300	0.5300	-24.286%	618	1,654	-84.906%
2026-05-26	0.8000	0.8000	0.6000	0.7000	+27.273%	7	1,039	-88.571%
2026-05-22	0.5500	0.5500	0.5500	0.5500	-22.535%	17	1,034	-85.455%
2026-05-20	0.7400	0.7400	0.7100	0.7100	-13.415%	15	1,021	-88.732%
2026-05-18	0.8800	0.8800	0.8000	0.8200	-26.126%	69	1,006	-90.244%
2026-05-15	1.1100	1.1100	1.1100	1.1100	-20.714%	10	1,006	-92.793%
2026-05-14	1.4000	1.4000	1.4000	1.4000	+21.739%	10	986	-94.286%
2026-05-13	1.1500	1.1500	1.1500	1.1500	-32.353%	10	976	-93.043%
2026-05-11	1.2400	1.7000	1.2400	1.7000	+21.429%	15	976	-95.294%
2026-05-06	1.7000	1.7000	1.4000	1.4000	-6.667%	27	989	-94.286%
2026-05-05	1.5200	1.5200	1.5000	1.5000	+25.000%	6	962	-94.667%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-6.977%	5	973	-93.333%
2026-04-24	1.2500	1.2900	1.2500	1.2900	-7.857%	2	973	-93.798%
2026-04-23	1.6200	1.6200	1.4000	1.4000	-25.134%	6	974	-94.286%
2026-04-22	1.5000	1.9000	1.5000	1.8700	+37.500%	125	974	-95.722%
2026-04-21	1.3600	1.3600	1.3600	1.3600	+47.826%	1	1,028	-94.118%
2026-04-20	1.1800	1.1800	0.9200	0.9200	-26.400%	27	1,028	-91.304%
2026-04-17	1.0500	1.4500	1.0500	1.2500	+92.308%	127	1,030	-93.600%
2026-04-16	0.6500	0.6500	0.6500	0.6500	+44.444%	2	1,088	-87.692%
2026-04-15	0.4400	0.4500	0.4400	0.4500	+7.143%	27	1,086	-82.222%
2026-04-14	0.4200	0.4200	0.4200	0.4200	+10.526%	33	1,059	-80.952%
2026-04-13	0.3800	0.3800	0.3800	0.3800	0.000%	3	1,062	-78.947%
2026-04-10	0.1300	0.5500	0.1300	0.3800	-24.000%	5	1,059	-78.947%
2026-04-09	0.3800	0.5000	0.3800	0.5000	+35.135%	6	1,056	-84.000%
2026-04-08	0.3700	0.3700	0.3700	0.3700	-5.128%	2	1,050	-78.378%
2026-04-07	0.3900	0.3900	0.3900	0.3900	-7.143%	5	1,052	-79.487%
2026-04-06	0.5600	0.5600	0.4200	0.4200	-16.000%	10	1,047	-80.952%
2026-04-02	0.3900	0.6600	0.3900	0.5000	+11.111%	6	1,036	-84.000%
2026-04-01	0.6700	0.6700	0.4400	0.4500	-45.122%	56	1,036	-82.222%
2026-03-31	0.4900	0.8200	0.4900	0.8200	+49.091%	39	989	-90.244%
2026-03-30	0.5500	0.5500	0.5500	0.5500	-3.509%	1	1,024	-85.455%
2026-03-26	0.5700	0.5700	0.5700	0.5700	-5.000%	1	1,023	-85.965%
2026-03-25	0.6400	0.6400	0.6000	0.6000	-1.639%	109	1,023	-86.667%
2026-03-24	0.6100	0.6100	0.6100	0.6100	-12.857%	1	919	-86.885%
2026-03-23	0.7000	0.7000	0.7000	0.7000	+2.941%	1	919	-88.571%
2026-03-20	0.7200	0.7200	0.6800	0.6800	-9.333%	6	918	-88.235%
2026-03-19	0.7800	0.7800	0.7500	0.7500	-16.667%	2	918	-89.333%
2026-03-17	0.9000	0.9000	0.9000	0.9000	+4.651%	1	918	-91.111%
2026-03-10	0.8500	0.9400	0.8500	0.8600	-21.818%	15	917	-90.698%
2026-03-09	1.1000	1.1000	1.1000	1.1000	-15.385%	1	929	-92.727%
2026-03-05	1.3000	1.3000	1.3000	1.3000	-7.143%	5	929	-93.846%
2026-03-04	1.4000	1.4000	1.4000	1.4000	+29.630%	1	924	-94.286%
2026-03-03	1.0800	1.0800	1.0800	1.0800	-9.244%	1	923	-92.593%
2026-03-02	1.2500	1.2900	1.1900	1.1900	+10.185%	70	922	-93.277%
2026-02-27	1.1600	1.1600	1.0800	1.0800	-10.000%	4	889	-92.593%
2026-02-26	1.2000	1.2000	1.2000	1.2000	-1.639%	20	885	-93.333%
2026-02-25	1.2200	1.2200	1.2200	1.2200	+12.963%	1	865	-93.443%
2026-02-24	1.0200	1.0800	1.0200	1.0800	+8.000%	6	865	-92.593%
2026-02-23	1.1800	1.1800	1.0000	1.0000	-0.990%	11	860	-92.000%
2026-02-20	1.1700	1.3000	0.8200	1.0100	-8.182%	654	860	-92.079%
2026-02-19	1.1000	1.1000	1.1000	1.1000	-26.667%	1	1,498	-92.727%
2026-02-17	1.5000	1.5000	1.5000	1.5000	+28.205%	1	1,497	-94.667%
2026-02-11	1.1700	1.1700	1.1700	1.1700	-22.517%	1	1,496	-93.162%
2026-02-10	1.5200	1.5200	1.5100	1.5100	-2.581%	5	1,496	-94.702%
2026-02-09	1.3600	1.5900	1.2800	1.5500	-7.186%	39	1,495	-94.839%
2026-02-06	1.4600	1.6700	1.4600	1.6700	+33.600%	84	1,495	-95.210%
2026-02-05	1.5300	1.5400	1.2500	1.2500	-30.168%	84	1,415	-93.600%
2026-02-04	1.8200	1.8200	1.7600	1.7900	-4.787%	8	1,340	-95.531%
2026-02-03	1.9600	1.9600	1.8000	1.8800	-12.558%	17	1,340	-95.745%
2026-02-02	2.1200	2.3600	2.1200	2.1500	-8.120%	6	1,340	-96.279%
2026-01-30	2.1200	2.3400	2.1200	2.3400	+13.592%	30	1,338	-96.581%
2026-01-29	2.0900	2.0900	2.0200	2.0600	-24.542%	49	1,308	-96.117%
2026-01-27	2.7700	2.7700	2.7300	2.7300	-2.151%	54	1,273	-97.070%
2026-01-26	2.7700	2.8400	2.7700	2.7900	-3.793%	262	1,317	-97.133%
2026-01-23	2.9400	2.9400	2.9000	2.9000	-10.217%	3	1,056	-97.241%
2026-01-20	3.2500	3.3000	3.1700	3.2300	-24.884%	315	1,055	-97.523%
2026-01-15	4.3000	4.3000	4.3000	4.3000	-14.851%	1	772	-98.140%
2026-01-14	5.0500	5.0500	5.0500	5.0500	+53.030%	1	771	-98.416%
2026-01-08	3.3000	3.3000	3.3000	3.3000	0.000%	3	770	-97.576%
2026-01-07	3.3000	3.3000	3.3000	3.3000	0.000%	1	767	-97.576%
2026-01-05	3.1500	3.3000	3.1500	3.3000	+14.583%	35	771	-97.576%
2026-01-02	2.8800	2.8800	2.8800	2.8800	-5.574%	5	771	-97.222%
2025-12-30	2.9500	3.0500	2.9500	3.0500	-1.929%	35	771	-97.377%
2025-12-29	3.1100	3.1100	3.1100	3.1100	+8.741%	4	754	-97.428%
2025-12-26	2.8600	2.8600	2.8600	2.8600	-3.051%	25	758	-97.203%
2025-12-23	2.9500	2.9500	2.9500	2.9500	-10.334%	20	783	-97.288%
2025-12-22	3.6500	3.6500	3.2900	3.2900	-19.951%	43	783	-97.568%
2025-12-17	4.1100	4.1100	4.1100	4.1100	-3.294%	1	784	-98.054%
2025-12-16	4.2500	4.3000	4.2500	4.2500	+5.721%	53	785	-98.118%
2025-12-15	4.6300	4.6300	4.0200	4.0200	-41.570%	11	791	-98.010%
2025-12-09	6.8800	6.8800	6.8800	6.8800	+12.787%	1	790	-98.837%
2025-12-08	5.9500	6.1000	5.9500	6.1000	-6.009%	3	791	-98.689%
2025-12-05	6.4800	6.5000	6.4600	6.4900	-8.592%	325	791	-98.767%
2025-12-04	7.1000	7.1000	7.1000	7.1000	+5.185%	1	511	-98.873%
2025-12-03	6.7500	6.7500	6.7500	6.7500	+2.273%	1	511	-98.815%
2025-12-02	6.2500	6.6000	6.2500	6.6000	+25.714%	2	512	-98.788%
2025-12-01	5.2500	5.2500	5.2500	5.2500	-12.646%	2	512	-98.476%
2025-11-28	5.8000	6.5200	5.8000	6.0100	+10.886%	42	514	-98.669%
2025-11-24	4.8000	5.4200	4.8000	5.4200	+6.275%	8	492	-98.524%
2025-11-21	5.3000	5.3000	5.1000	5.1000	-16.393%	4	493	-98.431%
2025-11-20	6.1200	6.1200	6.1000	6.1000	-10.294%	3	493	-98.689%
2025-11-19	6.8000	6.8000	6.8000	6.8000	-15.000%	1	494	-98.824%
2025-11-18	8.0000	8.0000	8.0000	8.0000	+6.667%	1	495	-99.000%
2025-11-17	7.5000	7.5000	7.5000	7.5000	-1.961%	2	495	-98.933%
2025-11-14	8.3400	8.3400	7.6500	7.6500	-26.724%	37	495	-98.954%
2025-11-13	10.4400	10.4400	10.4400	10.4400	+3.366%	1	501	-99.234%
2025-11-12	11.3400	11.3400	10.1000	10.1000	-10.856%	26	501	-99.208%
2025-11-11	11.9000	11.9000	11.2900	11.3300	-13.840%	89	492	-99.294%
2025-11-10	13.3700	13.3700	13.1500	13.1500	-2.665%	2	486	-99.392%
2025-11-07	11.3000	14.0700	11.3000	13.5100	+0.074%	9	485	-99.408%
2025-11-06	13.5500	13.5500	13.5000	13.5000	-4.930%	2	485	-99.407%
2025-11-05	14.2000	14.2000	14.2000	14.2000	-9.554%	1	484	-99.437%
2025-11-03	15.7000	15.7000	15.7000	15.7000	-8.986%	1	484	-99.490%
2025-10-31	17.2500	17.2500	17.2500	17.2500	+8.150%	2	484	-99.536%
2025-10-30	16.7500	16.8300	15.9500	15.9500	-17.571%	7	484	-99.498%
2025-10-28	19.3500	19.3500	19.3500	19.3500	-1.677%	2	486	-99.587%
2025-10-27	19.0400	19.6800	19.0000	19.6800	+3.852%	168	319	-99.593%
2025-10-24	18.9500	18.9500	18.9500	18.9500	-1.044%	160	319	-99.578%
2025-10-23	19.1500	19.1500	19.1500	19.1500	+0.789%	1	159	-99.582%
2025-10-22	19.5000	19.5000	19.0000	19.0000	-11.628%	4	158	-99.579%
2025-10-21	21.7200	21.7200	21.5000	21.5000	+0.233%	7	161	-99.628%
2025-10-20	22.6500	22.7800	21.4500	21.4500	-9.874%	3	155	-99.627%
2025-10-13	23.0000	23.9300	22.9000	23.8000	-11.852%	49	153	-99.664%
2025-10-09	27.0000	27.0000	27.0000	27.0000	-6.412%	1	160	-99.704%
2025-10-08	28.8500	28.8500	28.8500	28.8500	+0.523%	4	160	-99.723%
2025-10-07	28.7000	28.7000	28.7000	28.7000	-17.836%	1	160	-99.721%
2025-10-06	35.1000	35.1000	34.9300	34.9300	+10.016%	2	161	-99.771%
2025-10-03	33.4500	33.4500	31.7500	31.7500	+5.412%	3	161	-99.748%
2025-10-02	30.9700	32.1500	30.1200	30.1200	+10.128%	27	161	-99.734%
2025-10-01	27.0000	27.3500	27.0000	27.3500	+7.255%	4	134	-99.707%
2025-09-29	24.4000	25.5000	24.4000	25.5000	+16.545%	4	132	-99.686%
2025-09-26	21.8000	21.8800	21.8000	21.8800	+1.720%	5	132	-99.634%
2025-09-25	22.0000	22.0000	21.5100	21.5100	-17.838%	2	131	-99.628%
2025-09-24	27.7100	27.7100	26.1800	26.1800	-4.973%	3	132	-99.694%
2025-09-23	27.5500	27.5500	27.5500	27.5500	-0.721%	5	129	-99.710%
2025-09-22	27.8000	27.8000	27.7500	27.7500	-19.096%	4	133	-99.712%
2025-09-18	28.8000	34.3000	28.8000	34.3000	+27.037%	13	137	-99.767%
2025-09-17	27.9200	27.9200	26.3000	27.0000	+6.299%	12	135	-99.704%
2025-09-16	26.0500	26.0500	25.4000	25.4000	-2.682%	3	130	-99.685%
2025-09-15	25.5500	26.1000	25.5000	26.1000	0.000%	5	127	-99.693%
2025-09-11	26.0000	27.0000	26.0000	26.1000	-4.535%	8	124	-99.693%
2025-09-09	27.9200	27.9200	27.3400	27.3400	-6.848%	8	121	-99.707%
2025-09-08	28.5000	29.3500	28.5000	29.3500	+2.336%	2	116	-99.727%
2025-09-04	28.6800	28.6800	28.6800	28.6800	-6.060%	2	116	-99.721%
2025-09-03	32.9500	32.9500	30.5300	30.5300	-8.620%	2	115	-99.738%
2025-09-02	33.4100	33.4100	33.4100	33.4100	+4.406%	5	114	-99.761%
2025-08-29	32.0000	32.0000	32.0000	32.0000	-7.914%	2	114	-99.750%
2025-08-26	34.7500	34.7500	34.7500	34.7500	-4.138%	1	113	-99.770%
2025-08-25	37.6500	37.6500	36.2500	36.2500	+13.636%	2	113	-99.779%
2025-08-21	31.9000	31.9000	31.9000	31.9000	-4.060%	1	112	-99.749%
2025-08-20	33.1900	33.6500	33.1900	33.2500	+3.809%	7	111	-99.759%
2025-08-19	37.0000	37.0000	32.0300	32.0300	-19.137%	3	106	-99.750%
2025-08-18	39.0000	39.6100	38.9000	39.6100	-6.822%	9	103	-99.798%
2025-08-15	40.9500	43.0500	40.9500	42.5100	-4.899%	8	108	-99.812%
2025-08-14	44.7000	44.7000	44.7000	44.7000	-25.500%	1	102	-99.821%
2025-08-11	60.0000	60.0000	60.0000	60.0000	+20.482%	1	101	-99.867%
2025-08-06	48.0700	50.8900	48.0700	49.8000	+0.403%	20	100	-99.839%
2025-08-01	49.6100	49.6100	49.6000	49.6000	-11.854%	60	110	-99.839%
2025-07-30	56.8500	56.8500	56.2700	56.2700	+3.724%	2	50	-99.858%
2025-07-29	56.0000	56.2800	54.2500	54.2500	-5.323%	6	49	-99.853%
2025-07-25	57.3000	57.3000	57.3000	57.3000	-10.047%	9	50	-99.860%
2025-07-24	63.5900	63.7000	61.6500	63.7000	+2.825%	74	59	-99.874%
2025-07-23	62.1000	62.1000	61.9500	61.9500	-31.923%	2	111	-99.871%
2025-07-16	87.0000	91.0000	87.0000	91.0000	+1.167%	15	112	-99.912%
2025-07-15	89.9500	89.9500	89.9500	89.9500	+5.501%	10	107	-99.911%
2025-07-14	87.7600	91.0000	85.2600	85.2600	+7.003%	96	97	-99.906%
2025-07-11	85.1500	85.1500	79.6800	79.6800	0.000%	3	3	-99.900%