Dark

MSTR20260918C650
MSTR Sep 18 2026 650.00 Call (MSTR260918C00650000)
option OPRA

EOD

Jul 1, 2026

0.0700-82.500%(-0.3300)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0400	0.0700	0.0400	0.0700	-82.500%	120	249	0.000%
2026-06-30	0.4000	0.4000	0.4000	0.4000	+81.818%	2	320	-82.500%
2026-06-26	0.2200	0.2200	0.2200	0.2200	+120.000%	1	318	-68.182%
2026-06-25	0.1000	0.1000	0.1000	0.1000	-50.000%	10	318	-30.000%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-20.000%	2	310	-65.000%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-24.242%	2	308	-72.000%
2026-06-04	0.2700	0.3300	0.2700	0.3300	+6.452%	2	308	-78.788%
2026-06-02	0.3100	0.3100	0.3100	0.3100	-38.000%	5	307	-77.419%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+19.048%	3	310	-86.000%
2026-05-28	0.4200	0.4200	0.4200	0.4200	-57.576%	1	307	-83.333%
2026-05-20	0.9900	0.9900	0.9900	0.9900	+35.616%	1	306	-92.929%
2026-05-18	0.7900	0.7900	0.7000	0.7300	-17.045%	54	305	-90.411%
2026-05-15	0.8800	0.8800	0.8800	0.8800	-29.600%	15	305	-92.045%
2026-05-14	0.8800	1.2500	0.8400	1.2500	+31.579%	26	256	-94.400%
2026-05-12	1.0000	1.0000	0.9500	0.9500	0.000%	12	231	-92.632%
2026-05-11	0.9500	0.9500	0.9500	0.9500	+5.556%	5	231	-92.632%
2026-05-07	0.9100	0.9400	0.9000	0.9000	-14.286%	10	217	-92.222%
2026-05-06	1.0500	1.0500	1.0500	1.0500	-9.483%	5	207	-93.333%
2026-05-04	1.1000	1.1600	1.1000	1.1600	+75.758%	2	202	-93.966%
2026-04-29	0.6600	0.6600	0.6600	0.6600	-34.000%	5	201	-89.394%
2026-04-27	1.0100	1.0100	1.0000	1.0000	-3.846%	10	196	-93.000%
2026-04-24	1.0400	1.0400	1.0400	1.0400	-18.750%	10	186	-93.269%
2026-04-23	1.3200	1.3200	1.2800	1.2800	+39.130%	8	176	-94.531%
2026-04-21	0.9200	0.9200	0.9200	0.9200	-4.167%	2	173	-92.391%
2026-04-17	0.8600	0.9600	0.8600	0.9600	+54.839%	14	173	-92.708%
2026-04-16	0.3800	0.6200	0.3800	0.6200	+72.222%	2	159	-88.710%
2026-04-15	0.3600	0.3600	0.3600	0.3600	-10.000%	6	158	-80.556%
2026-04-14	0.3000	0.4000	0.3000	0.4000	-2.439%	8	153	-82.500%
2026-04-13	0.4100	0.4100	0.4100	0.4100	+28.125%	4	153	-82.927%
2026-04-09	0.3200	0.3200	0.3200	0.3200	-5.882%	5	149	-78.125%
2026-04-07	0.3400	0.3400	0.3400	0.3400	-2.857%	5	144	-79.412%
2026-04-02	0.3500	0.3500	0.3500	0.3500	0.000%	1	138	-80.000%
2026-04-01	0.3900	0.5700	0.3500	0.3500	-36.364%	4	138	-80.000%
2026-03-24	0.5500	0.5500	0.5500	0.5500	0.000%	1	136	-87.273%
2026-03-23	0.5500	0.5500	0.5500	0.5500	-36.047%	1	135	-87.273%
2026-03-06	0.8600	0.8600	0.8600	0.8600	-24.561%	43	134	-91.860%
2026-03-04	1.1600	1.1600	1.1400	1.1400	+23.913%	2	177	-93.860%
2026-03-03	0.9200	0.9200	0.9200	0.9200	+12.195%	25	176	-92.391%
2026-02-24	0.7600	0.8200	0.7600	0.8200	-28.070%	72	201	-91.463%
2026-02-17	1.1400	1.1400	1.1400	1.1400	+15.152%	2	129	-93.860%
2026-02-12	1.0200	1.0200	0.9500	0.9900	+4.211%	36	128	-92.929%
2026-02-11	0.9200	0.9500	0.9200	0.9500	-17.391%	36	92	-92.632%
2026-02-09	1.1500	1.1500	1.1500	1.1500	-29.012%	1	60	-93.913%
2026-02-03	1.6300	1.6300	1.6200	1.6200	-7.429%	2	60	-95.679%
2026-02-02	1.7500	1.7500	1.7500	1.7500	-41.667%	2	60	-96.000%
2026-01-13	2.8600	3.0000	2.8600	3.0000	+16.732%	11	62	-97.667%
2026-01-12	2.5700	2.5700	2.5700	2.5700	+2.390%	2	58	-97.276%
2026-01-09	2.6400	2.6400	2.5100	2.5100	-13.448%	4	57	-97.211%
2026-01-05	2.9500	2.9500	2.9000	2.9000	+11.538%	11	59	-97.586%
2026-01-02	2.6000	2.6000	2.6000	2.6000	-53.153%	1	59	-97.308%
2025-12-10	5.5500	5.5500	5.5500	5.5500	-5.451%	1	59	-98.739%
2025-12-03	5.8700	5.8700	5.8700	5.8700	+31.910%	1	59	-98.807%
2025-11-26	4.4500	4.4500	4.4500	4.4500	-4.915%	1	59	-98.427%
2025-11-21	4.6800	4.6800	4.6800	4.6800	-29.624%	5	59	-98.504%
2025-11-17	6.6500	6.6500	6.6500	6.6500	-7.252%	1	59	-98.947%
2025-11-14	7.1700	7.1700	7.1700	7.1700	-41.085%	2	58	-99.024%
2025-11-05	12.0500	12.1700	12.0500	12.1700	-14.175%	3	58	-99.425%
2025-11-03	14.1800	14.1800	14.1800	14.1800	+1.576%	1	59	-99.506%
2025-10-30	14.9100	14.9100	13.8900	13.9600	-10.340%	11	59	-99.499%
2025-10-23	15.5700	15.5700	15.5700	15.5700	-17.663%	1	53	-99.550%
2025-10-21	18.9100	18.9100	18.9100	18.9100	+0.106%	1	52	-99.630%
2025-10-20	20.0000	20.0000	18.8900	18.8900	-6.485%	2	53	-99.629%
2025-10-14	19.9800	20.2000	19.9800	20.2000	-28.622%	2	53	-99.653%
2025-10-03	27.0900	28.3000	27.0900	28.3000	+6.833%	5	53	-99.753%
2025-10-02	26.3600	26.4900	26.3600	26.4900	+23.843%	5	53	-99.736%
2025-09-29	20.6200	21.3900	20.3700	21.3900	+11.814%	14	57	-99.673%
2025-09-26	17.3500	19.1300	17.3500	19.1300	-0.416%	2	53	-99.634%
2025-09-25	19.2100	19.2100	19.2100	19.2100	-18.255%	1	53	-99.636%
2025-09-24	23.5000	23.5000	23.5000	23.5000	-1.302%	1	53	-99.702%
2025-09-23	23.8100	23.8100	23.8100	23.8100	+8.622%	1	53	-99.706%
2025-09-15	21.9200	21.9200	21.9200	21.9200	-5.517%	5	53	-99.681%
2025-09-11	23.2000	23.2000	23.2000	23.2000	-2.480%	1	48	-99.698%
2025-09-09	23.7200	23.7900	23.7100	23.7900	-4.649%	3	47	-99.706%
2025-09-08	24.9500	24.9500	24.9500	24.9500	-8.675%	1	47	-99.719%
2025-09-05	25.7100	27.3200	25.7100	27.3200	+7.644%	3	47	-99.744%
2025-09-04	25.3800	25.3800	25.3800	25.3800	-4.299%	3	48	-99.724%
2025-09-03	26.5200	26.5200	26.5200	26.5200	-8.866%	1	51	-99.736%
2025-09-02	29.1000	29.1000	29.1000	29.1000	+0.867%	1	52	-99.759%
2025-08-28	28.8000	28.8500	28.8000	28.8500	-6.240%	4	51	-99.757%
2025-08-26	30.5500	30.7700	30.5500	30.7700	+13.963%	23	48	-99.773%
2025-08-22	27.0000	27.0000	27.0000	27.0000	-0.626%	1	60	-99.741%
2025-08-21	27.1700	27.1700	27.1700	27.1700	-7.143%	2	60	-99.742%
2025-08-20	28.9600	29.2600	28.5000	29.2600	-9.552%	13	59	-99.761%
2025-08-19	32.3500	32.3500	32.3500	32.3500	-4.544%	13	51	-99.784%
2025-08-18	33.7000	33.8900	33.7000	33.8900	-11.097%	2	51	-99.793%
2025-08-14	38.1200	38.1200	38.1200	38.1200	-16.404%	4	49	-99.816%
2025-08-13	45.6000	45.6000	45.6000	45.6000	-12.476%	9	50	-99.846%
2025-08-11	52.1000	52.1000	52.1000	52.1000	+11.349%	2	54	-99.866%
2025-08-07	46.6300	46.7900	46.6300	46.7900	+10.484%	2	52	-99.850%
2025-08-06	42.5500	42.7900	42.3500	42.3500	-9.644%	4	52	-99.835%
2025-08-04	46.8700	46.8700	46.8700	46.8700	+11.595%	4	55	-99.851%
2025-08-01	42.0900	42.4600	42.0000	42.0000	-12.791%	23	55	-99.833%
2025-07-30	48.4300	50.7200	47.9000	48.1600	-0.083%	32	36	-99.855%
2025-07-29	51.1000	51.1000	48.1700	48.2000	-6.408%	7	26	-99.855%
2025-07-28	51.4600	51.8100	51.4600	51.5000	-0.579%	3	26	-99.864%
2025-07-25	50.2600	51.8000	49.8000	51.8000	-21.575%	26	24	-99.865%
2025-07-18	66.0500	66.0500	66.0500	66.0500	-15.710%	1	11	-99.894%
2025-07-15	78.4000	78.4000	78.3600	78.3600	0.000%	20	10	-99.911%