Dark

MSTR20260918C700
MSTR Sep 18 2026 700.00 Call (MSTR260918C00700000)
option OPRA

EOD

Jun 25, 2026

0.0900-25.000%(-0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.1000	0.1000	0.0900	0.0900	-25.000%	20	406	0.000%
2026-06-22	0.1200	0.1200	0.1200	0.1200	-47.826%	5	396	-25.000%
2026-06-08	0.2600	0.2600	0.2200	0.2300	+15.000%	3	391	-60.870%
2026-06-05	0.2700	0.2700	0.2000	0.2000	-73.333%	4	388	-55.000%
2026-05-15	0.7100	0.7500	0.7100	0.7500	+10.294%	3	384	-88.000%
2026-05-14	0.7000	0.7000	0.6800	0.6800	-11.688%	10	381	-86.765%
2026-05-13	0.7200	0.7700	0.6900	0.7700	-7.229%	21	320	-88.312%
2026-05-12	0.8800	0.9500	0.7900	0.8300	-2.353%	35	320	-89.157%
2026-05-01	0.8600	0.8600	0.8500	0.8500	+23.188%	10	320	-89.412%
2026-04-28	0.6900	0.6900	0.6900	0.6900	-21.591%	10	320	-86.957%
2026-04-27	0.8800	0.8800	0.8800	0.8800	+60.000%	1	320	-89.773%
2026-04-17	0.6500	0.6500	0.5500	0.5500	+139.130%	6	319	-83.636%
2026-04-09	0.2500	0.2500	0.2300	0.2300	-8.000%	6	324	-60.870%
2026-04-08	0.2500	0.2500	0.2500	0.2500	-13.793%	106	319	-64.000%
2026-04-07	0.2900	0.2900	0.2900	0.2900	-9.375%	5	213	-68.966%
2026-04-01	0.3500	0.3500	0.3000	0.3200	-27.273%	8	208	-71.875%
2026-03-24	0.4400	0.4400	0.4400	0.4400	-6.383%	1	202	-79.545%
2026-03-23	0.4700	0.4700	0.4700	0.4700	-28.788%	1	202	-80.851%
2026-03-16	0.6500	0.6600	0.6500	0.6600	-30.526%	2	202	-86.364%
2026-03-04	0.9500	0.9500	0.9500	0.9500	+11.765%	1	202	-90.526%
2026-03-02	0.8500	0.8500	0.8500	0.8500	-14.141%	3	202	-89.412%
2026-02-26	0.9900	0.9900	0.9900	0.9900	+32.000%	3	205	-90.909%
2026-02-24	0.7000	0.7500	0.7000	0.7500	-8.537%	7	205	-88.000%
2026-02-23	0.8200	0.8200	0.8200	0.8200	+9.333%	2	206	-89.024%
2026-02-20	0.7500	0.7500	0.7500	0.7500	-17.582%	3	206	-88.000%
2026-02-12	0.9100	0.9100	0.9100	0.9100	-4.211%	1	206	-90.110%
2026-02-11	0.9500	0.9500	0.9500	0.9500	-20.168%	1	206	-90.526%
2026-02-10	1.1900	1.1900	1.1900	1.1900	+1.709%	2	205	-92.437%
2026-02-09	1.0000	1.1700	1.0000	1.1700	-4.878%	5	205	-92.308%
2026-02-06	1.2500	1.2500	1.2300	1.2300	+36.667%	7	202	-92.683%
2026-02-05	0.9000	0.9000	0.9000	0.9000	-32.331%	2	203	-90.000%
2026-02-04	1.3300	1.3300	1.3300	1.3300	-16.875%	1	201	-93.233%
2026-02-02	1.6000	1.6000	1.6000	1.6000	-8.046%	6	201	-94.375%
2026-01-30	1.6700	1.7400	1.6700	1.7400	+6.748%	9	207	-94.828%
2026-01-29	1.6000	1.6300	1.6000	1.6300	-20.874%	8	207	-94.479%
2026-01-28	2.1100	2.1100	2.0600	2.0600	+0.488%	26	204	-95.631%
2026-01-27	2.0000	2.0500	2.0000	2.0500	-5.093%	11	204	-95.610%
2026-01-21	2.1600	2.1600	2.1600	2.1600	-42.857%	2	197	-95.833%
2026-01-14	3.7800	3.7800	3.7800	3.7800	+48.235%	1	197	-97.619%
2026-01-13	2.5500	2.5500	2.5500	2.5500	+14.350%	1	198	-96.471%
2026-01-09	2.3900	2.3900	2.2300	2.2300	-10.442%	6	197	-95.964%
2026-01-05	2.4900	2.4900	2.4900	2.4900	+22.059%	1	200	-96.386%
2025-12-31	2.0400	2.0400	2.0400	2.0400	-15.000%	2	200	-95.588%
2025-12-30	2.2500	2.4000	2.2500	2.4000	-20.000%	16	200	-96.250%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-25.926%	3	200	-97.000%
2025-12-12	4.0500	4.0500	4.0500	4.0500	-10.000%	40	197	-97.778%
2025-12-05	4.7800	4.7800	4.5000	4.5000	-12.109%	6	197	-98.000%
2025-12-02	5.1200	5.1200	5.1200	5.1200	+17.701%	4	202	-98.242%
2025-12-01	4.0500	4.3500	3.7500	4.3500	-9.375%	26	206	-97.931%
2025-11-28	4.8000	4.8000	4.8000	4.8000	+25.654%	1	180	-98.125%
2025-11-26	3.8200	3.8200	3.8200	3.8200	-1.799%	2	181	-97.644%
2025-11-24	3.9500	3.9500	3.8900	3.8900	-2.750%	2	181	-97.686%
2025-11-21	4.0500	4.0500	3.9500	4.0000	-14.894%	18	182	-97.750%
2025-11-20	4.7000	4.7000	4.7000	4.7000	-1.879%	1	186	-98.085%
2025-11-19	4.7900	4.8200	4.7900	4.7900	-24.448%	4	186	-98.121%
2025-11-18	6.4600	6.4600	6.3400	6.3400	+10.261%	2	188	-98.580%
2025-11-17	5.7500	5.7500	5.7500	5.7500	-4.801%	40	188	-98.435%
2025-11-14	6.3500	6.3500	6.0400	6.0400	-11.567%	2	148	-98.510%
2025-11-13	6.9500	6.9500	6.8300	6.8300	-27.340%	2	146	-98.682%
2025-11-11	9.4000	9.4000	9.4000	9.4000	-11.404%	1	146	-99.043%
2025-11-07	9.9000	10.6100	9.9000	10.6100	+1.048%	11	146	-99.152%
2025-11-06	11.0000	11.0000	10.5000	10.5000	-2.778%	26	155	-99.143%
2025-11-05	10.8000	10.8000	10.8000	10.8000	-10.000%	1	155	-99.167%
2025-10-30	12.2000	12.3000	12.0000	12.0000	-15.789%	10	156	-99.250%
2025-10-28	14.1000	14.2500	14.1000	14.2500	-1.042%	2	157	-99.368%
2025-10-27	14.7000	14.7000	14.2500	14.4000	+1.408%	6	158	-99.375%
2025-10-24	14.3000	14.3000	13.7000	14.2000	+4.029%	8	158	-99.366%
2025-10-23	14.9000	14.9000	13.6500	13.6500	-9.000%	8	161	-99.341%
2025-10-22	15.5000	15.5000	15.0000	15.0000	-0.531%	3	153	-99.400%
2025-10-16	15.7800	15.7800	15.0000	15.0800	-5.455%	4	152	-99.403%
2025-10-15	16.0000	16.0000	15.9500	15.9500	-5.060%	11	150	-99.436%
2025-10-14	17.1000	17.4400	16.8000	16.8000	-5.618%	7	140	-99.464%
2025-10-13	17.1000	17.8000	16.8500	17.8000	+2.771%	25	146	-99.494%
2025-10-10	18.7000	18.7000	17.3200	17.3200	-11.179%	2	135	-99.480%
2025-10-09	20.0000	20.0000	19.5000	19.5000	-7.801%	2	133	-99.538%
2025-10-08	21.1500	21.1500	21.1500	21.1500	+1.196%	1	133	-99.574%
2025-10-07	20.9000	20.9000	20.9000	20.9000	-20.229%	1	132	-99.569%
2025-10-06	26.3700	26.3700	26.2000	26.2000	+17.017%	8	132	-99.656%
2025-10-02	22.3900	22.3900	22.3900	22.3900	+6.619%	1	132	-99.598%
2025-10-01	20.4500	21.6500	20.4500	21.0000	+19.931%	6	133	-99.571%
2025-09-30	17.5100	17.5100	17.5100	17.5100	+7.754%	2	131	-99.486%
2025-09-26	15.6500	16.2500	15.6500	16.2500	-3.043%	2	131	-99.446%
2025-09-25	17.1500	17.1500	16.7600	16.7600	-18.244%	4	131	-99.463%
2025-09-24	20.2500	20.5000	20.2500	20.5000	+3.015%	2	130	-99.561%
2025-09-23	20.5500	20.5500	19.9000	19.9000	-21.188%	2	130	-99.548%
2025-09-18	25.2500	25.2500	25.2500	25.2500	+26.376%	4	129	-99.644%
2025-09-16	19.3000	19.9800	19.3000	19.9800	+5.158%	7	133	-99.550%
2025-09-15	19.0000	19.0000	19.0000	19.0000	-6.542%	1	126	-99.526%
2025-09-10	20.5000	20.5000	20.0000	20.3300	-2.213%	8	125	-99.557%
2025-09-09	20.9500	20.9500	20.5000	20.7900	-4.326%	6	120	-99.567%
2025-09-08	21.7200	21.7300	21.7200	21.7300	-12.344%	2	117	-99.586%
2025-09-05	24.0000	24.8000	24.0000	24.7900	+7.783%	10	116	-99.637%
2025-09-04	21.8100	23.0000	21.8100	23.0000	-1.709%	27	109	-99.609%
2025-09-03	25.5500	25.5500	23.4000	23.4000	-10.000%	18	107	-99.615%
2025-09-02	26.5000	26.5000	26.0000	26.0000	+3.175%	12	96	-99.654%
2025-08-19	24.2500	25.2000	24.2500	25.2000	-15.152%	2	89	-99.643%
2025-08-18	30.4700	30.4700	29.7000	29.7000	-10.407%	2	88	-99.697%
2025-08-14	32.9100	33.1500	32.9100	33.1500	-14.738%	16	88	-99.729%
2025-08-12	40.5900	40.5900	38.8800	38.8800	-4.683%	18	73	-99.769%
2025-08-07	40.7900	40.7900	40.7900	40.7900	+8.139%	10	83	-99.779%
2025-08-06	37.6500	37.7200	37.4600	37.7200	+2.779%	3	73	-99.761%
2025-08-01	38.4200	39.0000	36.0300	36.7000	-16.210%	49	73	-99.755%
2025-07-31	43.8000	43.8000	43.8000	43.8000	+4.236%	36	98	-99.795%
2025-07-30	42.8700	45.2000	41.6400	42.0200	-6.726%	86	65	-99.786%
2025-07-29	42.8500	45.0500	42.8500	45.0500	-1.659%	3	27	-99.800%
2025-07-28	45.4500	45.8100	45.4500	45.8100	+3.409%	2	27	-99.804%
2025-07-25	46.3100	46.3100	44.3000	44.3000	-8.584%	2	27	-99.797%
2025-07-23	48.0100	48.4600	48.0100	48.4600	-27.183%	3	28	-99.814%
2025-07-18	66.8500	66.8500	66.5500	66.5500	-7.569%	2	26	-99.865%
2025-07-14	72.0000	72.0000	72.0000	72.0000	+12.588%	10	25	-99.875%
2025-07-11	66.0600	66.5500	63.9500	63.9500	0.000%	30	15	-99.859%