Dark

MSTR20260918C800
MSTR Sep 18 2026 800.00 Call (MSTR260918C00800000)
option OPRA

EOD

Jul 1, 2026

0.0400-42.857%(-0.0300)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0300	0.0400	0.0300	0.0400	-42.857%	36	1,148	0.000%
2026-06-22	0.0600	0.0700	0.0600	0.0700	-41.667%	10	1,114	-42.857%
2026-06-15	0.0700	0.1200	0.0700	0.1200	+20.000%	12	1,104	-66.667%
2026-06-12	0.1000	0.1000	0.1000	0.1000	-65.517%	5	1,099	-60.000%
2026-05-26	0.2900	0.2900	0.2900	0.2900	-34.091%	10	1,099	-86.207%
2026-05-08	0.4400	0.4400	0.4400	0.4400	-29.032%	22	1,105	-90.909%
2026-05-06	0.8100	0.8100	0.6000	0.6200	-11.429%	48	1,105	-93.548%
2026-05-05	0.7000	0.7000	0.7000	0.7000	+22.807%	1	1,092	-94.286%
2026-05-01	0.5500	0.5900	0.5500	0.5700	-1.724%	21	1,073	-92.982%
2026-04-27	0.5500	0.5800	0.5200	0.5800	-35.556%	340	1,073	-93.103%
2026-04-22	0.9000	0.9000	0.9000	0.9000	+38.462%	69	899	-95.556%
2026-04-21	0.6500	0.6500	0.6500	0.6500	-13.333%	1	922	-93.846%
2026-04-17	0.6000	0.7500	0.6000	0.7500	+257.143%	4	921	-94.667%
2026-04-15	0.2100	0.2100	0.2100	0.2100	+5.000%	1	920	-80.952%
2026-04-14	0.2000	0.2000	0.2000	0.2000	0.000%	1	919	-80.000%
2026-04-10	0.2000	0.2000	0.2000	0.2000	-4.762%	1	919	-80.000%
2026-04-09	0.2000	0.2100	0.2000	0.2100	+10.526%	7	920	-80.952%
2026-04-08	0.2000	0.2000	0.1900	0.1900	+26.667%	10	913	-78.947%
2026-04-06	0.2000	0.2000	0.1500	0.1500	-21.053%	11	903	-73.333%
2026-04-02	0.1900	0.1900	0.1900	0.1900	-17.391%	10	895	-78.947%
2026-04-01	0.1800	0.2900	0.1700	0.2300	0.000%	130	895	-82.609%
2026-03-31	0.2500	0.2500	0.2300	0.2300	-48.889%	7	905	-82.609%
2026-03-26	0.4500	0.4500	0.4500	0.4500	+40.625%	1	898	-91.111%
2026-03-25	0.3200	0.3200	0.3200	0.3200	0.000%	11	897	-87.500%
2026-03-24	0.3200	0.3200	0.3200	0.3200	0.000%	1	886	-87.500%
2026-03-23	0.3500	0.3500	0.3200	0.3200	-27.273%	21	885	-87.500%
2026-03-18	0.4400	0.4400	0.4400	0.4400	-2.222%	2	864	-90.909%
2026-03-17	0.4500	0.4500	0.4500	0.4500	-8.163%	5	862	-91.111%
2026-03-16	0.4900	0.4900	0.4900	0.4900	+8.889%	2	857	-91.837%
2026-03-12	0.5000	0.5000	0.4500	0.4500	-40.000%	3	857	-91.111%
2026-03-04	0.7500	0.7500	0.7500	0.7500	+8.696%	3	854	-94.667%
2026-03-02	0.6900	0.6900	0.6900	0.6900	+27.778%	2	851	-94.203%
2026-02-23	0.5200	0.5400	0.5200	0.5400	-12.903%	2	849	-92.593%
2026-02-20	0.6600	0.6600	0.6100	0.6200	-17.333%	4	849	-93.548%
2026-02-17	0.7500	0.7500	0.7500	0.7500	-12.791%	1	850	-94.667%
2026-02-11	0.8600	0.8600	0.8600	0.8600	+7.500%	2	850	-95.349%
2026-02-10	0.8700	0.8700	0.8000	0.8000	-12.088%	2	848	-95.000%
2026-02-09	0.8000	0.9800	0.8000	0.9100	+21.333%	113	849	-95.604%
2026-02-06	0.9200	0.9500	0.7500	0.7500	-1.316%	79	814	-94.667%
2026-02-05	0.9500	0.9500	0.5600	0.7600	-30.909%	1,021	795	-94.737%
2026-02-04	1.1300	1.1300	1.0100	1.1000	-9.836%	21	1,225	-96.364%
2026-02-03	1.2200	1.2200	1.2200	1.2200	-6.154%	1	1,204	-96.721%
2026-01-29	1.3000	1.3000	1.3000	1.3000	-21.687%	12	1,204	-96.923%
2026-01-27	1.6800	1.6800	1.6600	1.6600	-10.270%	20	1,192	-97.590%
2026-01-23	1.8500	1.8500	1.8500	1.8500	-25.403%	1	1,172	-97.838%
2026-01-15	2.9500	2.9500	2.4800	2.4800	-14.483%	2	1,173	-98.387%
2026-01-14	3.1000	3.1500	2.9000	2.9000	+59.341%	11	1,171	-98.621%
2026-01-12	1.8200	1.8200	1.8200	1.8200	-4.211%	3	1,171	-97.802%
2026-01-09	1.9000	1.9000	1.9000	1.9000	-6.863%	1	1,168	-97.895%
2026-01-08	2.0400	2.0400	2.0400	2.0400	-5.556%	2	1,167	-98.039%
2026-01-05	2.2100	2.2100	2.0500	2.1600	+5.366%	12	1,163	-98.148%
2026-01-02	1.9100	2.0900	1.9100	2.0500	+5.128%	1,003	1,163	-98.049%
2025-12-30	1.9000	1.9500	1.9000	1.9500	-18.410%	13	426	-97.949%
2025-12-19	2.3900	2.3900	2.3900	2.3900	-34.877%	2	417	-98.326%
2025-12-09	3.6700	3.6700	3.6700	3.6700	-4.427%	2	419	-98.910%
2025-12-08	3.8400	3.8400	3.8400	3.8400	-1.538%	1	417	-98.958%
2025-12-05	3.9000	3.9000	3.9000	3.9000	+6.557%	10	418	-98.974%
2025-11-26	3.6600	3.6600	3.6600	3.6600	+22.000%	1	407	-98.907%
2025-11-24	3.0600	3.0600	3.0000	3.0000	+0.671%	2	407	-98.667%
2025-11-21	2.9800	2.9800	2.9800	2.9800	-12.353%	1	407	-98.658%
2025-11-20	3.4200	3.6500	3.4000	3.4000	-10.053%	4	407	-98.824%
2025-11-19	3.7500	3.7800	3.7500	3.7800	-25.444%	2	405	-98.942%
2025-11-14	5.1700	5.1700	5.0700	5.0700	-17.828%	3	405	-99.211%
2025-11-13	6.1700	6.1700	6.1700	6.1700	-9.927%	1	406	-99.352%
2025-11-12	6.9900	7.0800	6.8500	6.8500	-3.112%	28	405	-99.416%
2025-11-11	7.0700	7.0700	7.0700	7.0700	-10.279%	3	418	-99.434%
2025-11-10	9.2500	9.2500	7.8800	7.8800	-2.716%	4	421	-99.492%
2025-11-07	8.1000	8.1000	8.1000	8.1000	-7.534%	10	421	-99.506%
2025-11-05	8.7600	8.7600	8.7600	8.7600	-9.691%	1	421	-99.543%
2025-10-31	9.7000	9.7000	9.7000	9.7000	+2.105%	1	421	-99.588%
2025-10-30	9.5000	9.5000	9.5000	9.5000	-15.179%	1	422	-99.579%
2025-10-23	11.3000	11.3000	11.2000	11.2000	-16.667%	2	422	-99.643%
2025-10-21	13.4400	13.4400	13.4400	13.4400	+0.299%	1	423	-99.702%
2025-10-20	13.4000	13.4000	13.4000	13.4000	+17.235%	1	423	-99.701%
2025-10-16	11.7700	11.7700	11.4300	11.4300	-12.748%	2	423	-99.650%
2025-10-15	13.1000	13.1000	13.1000	13.1000	+0.383%	9	421	-99.695%
2025-10-14	13.0500	13.0500	13.0500	13.0500	-4.255%	1	416	-99.693%
2025-10-13	13.6300	13.6300	13.6300	13.6300	-10.211%	15	417	-99.707%
2025-10-10	15.1800	15.1800	15.1800	15.1800	-25.332%	1	420	-99.736%
2025-10-06	19.7400	20.3300	19.7400	20.3300	+45.422%	15	420	-99.803%
2025-09-29	13.9900	14.6500	13.8800	13.9800	+15.728%	34	427	-99.714%
2025-09-26	12.0800	12.0800	12.0800	12.0800	-6.357%	1	428	-99.669%
2025-09-25	13.1200	13.3800	12.9000	12.9000	-17.939%	76	427	-99.690%
2025-09-24	15.6100	15.7200	15.6100	15.7200	-1.442%	2	357	-99.746%
2025-09-23	15.9500	15.9500	15.9500	15.9500	-4.605%	1	358	-99.749%
2025-09-22	16.5900	16.7200	16.5900	16.7200	-5.962%	38	358	-99.761%
2025-09-19	18.6300	18.7300	17.7800	17.7800	+1.023%	44	339	-99.775%
2025-09-18	16.2400	17.6000	16.1800	17.6000	+16.248%	117	318	-99.773%
2025-09-15	15.4600	15.4600	15.1400	15.1400	-4.479%	76	222	-99.736%
2025-09-12	16.3700	16.6400	15.8500	15.8500	-3.295%	149	184	-99.748%
2025-09-11	16.3700	16.3900	16.2800	16.3900	-1.384%	68	110	-99.756%
2025-09-09	16.6200	16.6200	16.6200	16.6200	-6.629%	1	76	-99.759%
2025-09-08	18.1900	18.1900	17.3100	17.8000	-11.750%	29	77	-99.775%
2025-09-05	19.5300	20.1700	19.5200	20.1700	+14.213%	4	61	-99.802%
2025-09-04	17.8000	17.8000	17.6600	17.6600	-21.336%	4	61	-99.773%
2025-08-27	23.0000	23.0000	22.4500	22.4500	+2.511%	11	61	-99.822%
2025-08-26	21.9300	21.9300	21.9000	21.9000	+15.263%	2	51	-99.817%
2025-08-21	19.0000	19.0000	19.0000	19.0000	-30.147%	1	51	-99.789%
2025-08-14	27.2000	27.2000	27.2000	27.2000	-6.690%	1	51	-99.853%
2025-08-13	29.1500	29.1500	29.1500	29.1500	-15.385%	2	50	-99.863%
2025-08-11	39.2300	39.2300	34.4500	34.4500	+9.678%	3	50	-99.884%
2025-08-06	31.4100	31.4100	31.4100	31.4100	-2.755%	1	47	-99.873%
2025-08-04	32.3000	32.3000	32.3000	32.3000	+9.752%	1	47	-99.876%
2025-08-01	28.1000	30.0500	28.1000	29.4300	-15.914%	37	47	-99.864%
2025-07-30	35.0000	35.0000	35.0000	35.0000	+1.863%	3	44	-99.886%
2025-07-29	35.0400	35.0800	34.2100	34.3600	-27.203%	52	44	-99.884%
2025-07-18	47.2000	47.2000	47.2000	47.2000	-13.124%	2	18	-99.915%
2025-07-17	54.3300	54.3300	54.3300	54.3300	-2.249%	2	17	-99.926%
2025-07-15	55.5800	55.5800	55.5800	55.5800	-7.367%	1	15	-99.928%
2025-07-14	60.0000	60.0000	60.0000	60.0000	+11.421%	15	15	-99.933%
2025-07-11	53.8500	53.8500	53.8500	53.8500	0.000%	1	1	-99.926%