Dark

MSTR20260918C900
MSTR Sep 18 2026 900.00 Call (MSTR260918C00900000)
option OPRA

EOD

Jun 30, 2026

0.0900+800.000%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.0900	0.0900	0.0900	0.0900	+800.000%	2	783	0.000%
2026-06-26	0.0800	0.0800	0.0100	0.0100	-50.000%	52	781	+800.000%
2026-06-25	0.2000	0.2000	0.0200	0.0200	-75.000%	3	759	+350.000%
2026-06-24	0.0800	0.0800	0.0800	0.0800	-75.000%	200	758	+12.500%
2026-06-11	0.3200	0.3200	0.3200	0.3200	+220.000%	2	788	-71.875%
2026-06-10	0.1000	0.1000	0.1000	0.1000	-9.091%	2	788	-10.000%
2026-06-09	0.1100	0.1100	0.1100	0.1100	+10.000%	5	786	-18.182%
2026-06-08	0.1100	0.1100	0.1000	0.1000	+11.111%	19	781	-10.000%
2026-06-05	0.1200	0.1200	0.0900	0.0900	-10.000%	65	762	0.000%
2026-06-04	0.1000	0.1000	0.1000	0.1000	-33.333%	50	729	-10.000%
2026-06-03	0.1200	0.1500	0.1200	0.1500	-6.250%	12	719	-40.000%
2026-06-02	0.2000	0.2000	0.1200	0.1600	-20.000%	79	716	-43.750%
2026-06-01	0.3000	0.3000	0.1500	0.2000	+33.333%	8	682	-55.000%
2026-05-29	0.1600	0.2400	0.1500	0.1500	-6.250%	86	678	-40.000%
2026-05-28	0.2600	0.2600	0.1600	0.1600	0.000%	8	662	-43.750%
2026-05-26	0.1600	0.1600	0.1600	0.1600	-65.217%	3	656	-43.750%
2026-05-19	0.4600	0.4600	0.4600	0.4600	-8.000%	1	656	-80.435%
2026-05-11	0.5000	0.5000	0.5000	0.5000	0.000%	1	656	-82.000%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-1.961%	5	656	-82.000%
2026-05-05	0.5100	0.5100	0.5100	0.5100	+18.605%	10	656	-82.353%
2026-05-04	0.4300	0.4300	0.4300	0.4300	+43.333%	1	656	-79.070%
2026-04-28	0.3000	0.3000	0.3000	0.3000	-47.368%	10	657	-70.000%
2026-04-27	0.5000	0.5700	0.5000	0.5700	-40.000%	2	652	-84.211%
2026-04-23	0.6500	0.9500	0.6500	0.9500	+137.500%	4	651	-90.526%
2026-04-21	0.4500	0.6800	0.4000	0.4000	-27.273%	3	648	-77.500%
2026-04-20	0.3500	0.5500	0.3500	0.5500	+30.952%	2	646	-83.636%
2026-04-17	0.2700	0.5100	0.2700	0.4200	+133.333%	15	647	-78.571%
2026-04-16	0.2500	0.3100	0.1800	0.1800	0.000%	8	636	-50.000%
2026-04-15	0.3900	0.3900	0.1800	0.1800	+63.636%	40	629	-50.000%
2026-04-09	0.1500	0.1500	0.1100	0.1100	-45.000%	3	629	-18.182%
2026-04-08	0.1200	0.2000	0.1200	0.2000	-25.926%	325	629	-55.000%
2026-04-06	0.2700	0.2700	0.2700	0.2700	+2,600.000%	2	952	-66.667%
2026-04-01	0.0100	0.0100	0.0100	0.0100	-95.238%	1	952	+800.000%
2026-03-31	0.2100	0.2100	0.2100	0.2100	-16.000%	108	953	-57.143%
2026-03-25	0.2500	0.2500	0.2500	0.2500	0.000%	5	1,061	-64.000%
2026-03-23	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,061	-64.000%
2026-03-20	0.2500	0.2500	0.2500	0.2500	-28.571%	1	1,062	-64.000%
2026-03-16	0.3500	0.3500	0.3500	0.3500	-5.405%	5	1,062	-74.286%
2026-03-13	0.3700	0.3700	0.3700	0.3700	-15.909%	1	1,062	-75.676%
2026-03-09	0.4400	0.4400	0.4400	0.4400	-4.348%	1	1,063	-79.545%
2026-03-02	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,064	-80.435%
2026-02-25	0.5000	0.5000	0.5000	0.5000	+6.383%	5	1,065	-82.000%
2026-02-24	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,065	-80.851%
2026-02-20	0.4500	0.8500	0.4500	0.4500	+2.273%	26	1,066	-80.000%
2026-02-19	0.4700	0.4700	0.4400	0.4400	-12.000%	2	1,049	-79.545%
2026-02-18	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,047	-82.000%
2026-02-17	0.6400	0.6400	0.6000	0.6000	-25.926%	20	1,046	-85.000%
2026-02-13	0.6900	0.8100	0.6900	0.8100	+50.000%	48	1,035	-88.889%
2026-02-12	0.5100	0.5500	0.4800	0.5400	+14.894%	128	1,035	-83.333%
2026-02-11	0.4600	0.4800	0.4600	0.4700	-29.851%	72	1,043	-80.851%
2026-02-09	0.7300	0.7600	0.6700	0.6700	-10.667%	12	1,043	-86.567%
2026-02-06	0.7500	0.7500	0.7000	0.7500	+22.951%	9	1,050	-88.000%
2026-02-05	0.7100	0.7200	0.5700	0.6100	-32.967%	33	1,048	-85.246%
2026-02-04	0.9100	0.9100	0.9100	0.9100	+1.111%	4	1,037	-90.110%
2026-02-03	0.9000	0.9400	0.9000	0.9000	-12.621%	26	1,037	-90.000%
2026-02-02	1.0300	1.0300	1.0300	1.0300	-2.830%	1	1,042	-91.262%
2026-01-30	1.0700	1.1000	1.0500	1.0600	0.000%	54	1,042	-91.509%
2026-01-29	0.9800	1.1000	0.9800	1.0600	-22.059%	197	993	-91.509%
2026-01-28	1.4500	1.4500	1.3600	1.3600	-4.895%	18	860	-93.382%
2026-01-27	1.4300	1.4300	1.4300	1.4300	+4.380%	20	845	-93.706%
2026-01-26	1.3900	1.4100	1.3700	1.3700	-17.964%	61	845	-93.431%
2026-01-20	1.6700	1.6700	1.6700	1.6700	-17.734%	4	845	-94.611%
2026-01-16	2.0300	2.0300	2.0300	2.0300	-15.063%	5	842	-95.567%
2026-01-14	2.4500	2.4500	2.3900	2.3900	+36.571%	17	842	-96.234%
2026-01-13	1.7500	1.7500	1.7500	1.7500	-6.417%	2	839	-94.857%
2026-01-07	1.9000	1.9000	1.8700	1.8700	+8.092%	6	838	-95.187%
2026-01-06	1.7300	1.7300	1.7300	1.7300	-4.420%	3	837	-94.798%
2026-01-05	1.8100	1.8100	1.8100	1.8100	+12.422%	1	837	-95.028%
2026-01-02	1.4900	1.6600	1.4900	1.6100	-12.973%	12	837	-94.410%
2025-12-23	1.8500	1.8500	1.8500	1.8500	-2.632%	10	826	-95.135%
2025-12-22	2.0500	2.0500	1.9000	1.9000	-9.953%	3	826	-95.263%
2025-12-19	2.1000	2.1200	2.0900	2.1100	-11.715%	10	823	-95.735%
2025-12-15	2.3900	2.3900	2.3900	2.3900	-14.337%	1	824	-96.234%
2025-12-12	2.7900	2.7900	2.7900	2.7900	-15.455%	1	824	-96.774%
2025-12-10	3.3000	3.3000	3.3000	3.3000	+0.610%	1	825	-97.273%
2025-12-08	3.3000	3.3700	3.2800	3.2800	+0.923%	13	826	-97.256%
2025-12-05	3.2500	3.2500	3.2500	3.2500	-9.722%	10	816	-97.231%
2025-12-02	3.6200	3.6200	3.4800	3.6000	+45.749%	68	806	-97.500%
2025-11-25	2.4700	2.4700	2.4700	2.4700	-8.519%	1	740	-96.356%
2025-11-24	2.3300	2.7000	2.3300	2.7000	+11.111%	55	740	-96.667%
2025-11-21	2.6500	2.6500	2.3900	2.4300	-14.737%	85	725	-96.296%
2025-11-20	3.1000	3.1000	2.8000	2.8500	-10.095%	10	724	-96.842%
2025-11-19	3.5000	3.5000	3.1700	3.1700	-27.955%	8	720	-97.161%
2025-11-18	4.1500	4.4000	4.1500	4.4000	+10.000%	3	713	-97.955%
2025-11-17	4.0000	4.0000	4.0000	4.0000	-3.614%	5	710	-97.750%
2025-11-14	4.4200	4.4200	4.1500	4.1500	-15.306%	2	708	-97.831%
2025-11-13	5.0000	5.1000	4.9000	4.9000	-10.909%	5	708	-98.163%
2025-11-12	6.0400	6.0400	5.5000	5.5000	-23.611%	7	704	-98.364%
2025-11-10	6.6400	7.2000	6.6400	7.2000	-0.690%	2	704	-98.750%
2025-11-07	6.3500	7.2500	6.3500	7.2500	+0.694%	2	703	-98.759%
2025-11-06	7.3000	7.3000	7.2000	7.2000	-4.000%	2	703	-98.750%
2025-11-04	7.5000	7.5000	7.5000	7.5000	-10.714%	2	703	-98.800%
2025-11-03	8.4000	8.4000	8.4000	8.4000	-4.654%	1	701	-98.929%
2025-10-31	8.1500	8.8100	8.1500	8.8100	+4.881%	4	701	-98.978%
2025-10-30	8.3000	8.4000	8.3000	8.4000	-2.326%	2	700	-98.929%
2025-10-29	9.0000	9.0000	8.6000	8.6000	-4.444%	2	699	-98.953%
2025-10-23	9.0000	9.0000	9.0000	9.0000	-19.643%	1	699	-99.000%
2025-10-20	11.2000	11.2000	11.2000	11.2000	+17.524%	1	698	-99.196%
2025-10-16	9.5300	9.5300	9.5300	9.5300	-11.759%	1	698	-99.056%
2025-10-14	10.8000	10.8000	10.8000	10.8000	-18.182%	1	698	-99.167%
2025-10-08	13.1900	13.2200	13.1300	13.2000	-6.714%	8	697	-99.318%
2025-10-07	14.1500	14.1500	14.1500	14.1500	-13.667%	1	693	-99.364%
2025-10-06	16.5000	16.5000	15.7600	16.3900	+9.486%	38	692	-99.451%
2025-10-03	13.3700	14.9700	13.3700	14.9700	+18.621%	117	689	-99.399%
2025-10-01	12.6000	13.5000	11.9000	12.6200	+15.780%	26	632	-99.287%
2025-09-30	11.1000	11.1000	10.9000	10.9000	-6.678%	10	626	-99.174%
2025-09-29	11.8100	11.9000	11.5100	11.6800	+20.412%	6	630	-99.229%
2025-09-26	9.7000	9.8500	9.7000	9.7000	-0.818%	33	628	-99.072%
2025-09-25	10.6800	11.4000	9.7800	9.7800	-22.871%	15	595	-99.080%
2025-09-24	12.8600	12.8600	12.6800	12.6800	+1.440%	2	583	-99.290%
2025-09-23	13.0000	13.0000	12.3000	12.5000	-6.716%	3	582	-99.280%
2025-09-22	13.2000	13.9600	13.2000	13.4000	-7.586%	4	580	-99.328%
2025-09-19	14.2300	15.2900	14.0000	14.5000	-4.918%	50	578	-99.379%
2025-09-18	15.2500	15.2500	15.2500	15.2500	+11.968%	1	577	-99.410%
2025-09-17	13.0900	14.0500	13.0900	13.6200	+11.184%	252	578	-99.339%
2025-09-16	12.1500	12.5500	12.1500	12.2500	-4.297%	133	451	-99.265%
2025-09-15	12.4500	12.8000	12.3700	12.8000	-3.323%	214	384	-99.297%
2025-09-12	13.2900	13.5800	12.0800	13.2400	+1.301%	218	277	-99.320%
2025-09-11	13.4000	13.5100	13.0700	13.0700	-9.675%	68	172	-99.311%
2025-09-08	14.4200	14.4700	14.4200	14.4700	-12.197%	2	139	-99.378%
2025-09-05	16.2500	16.8700	16.0700	16.4800	+11.427%	17	139	-99.454%
2025-09-04	14.7700	14.7900	14.7300	14.7900	-20.484%	4	147	-99.391%
2025-08-27	18.6000	18.6000	18.6000	18.6000	+2.086%	1	149	-99.516%
2025-08-26	18.2000	18.2300	18.2000	18.2200	+0.110%	4	148	-99.506%
2025-08-22	18.2000	18.2000	18.2000	18.2000	-4.462%	10	150	-99.505%
2025-08-18	19.0500	19.0500	19.0500	19.0500	-21.766%	5	140	-99.528%
2025-08-04	24.3500	24.3500	24.3500	24.3500	+1.458%	1	135	-99.630%
2025-08-01	22.8500	24.0000	22.8500	24.0000	-12.886%	7	135	-99.625%
2025-07-30	27.9900	28.2600	26.8400	27.5500	-32.059%	35	134	-99.673%
2025-07-21	39.7500	40.5500	39.7500	40.5500	+7.417%	2	135	-99.778%
2025-07-18	37.7500	37.7500	37.7500	37.7500	-16.667%	5	135	-99.762%
2025-07-16	45.4300	45.8800	45.3000	45.3000	-2.685%	125	130	-99.801%
2025-07-15	46.3000	46.5500	46.3000	46.5500	0.000%	10	0	-99.807%