Dark

MSTR20260918C910
MSTR Sep 18 2026 910.00 Call (MSTR260918C00910000)
option OPRA

EOD

Jul 1, 2026

0.0300+50.000%(+0.0100)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0500	0.0500	0.0300	0.0300	+50.000%	41	4,836	0.000%
2026-06-30	0.0600	0.0600	0.0200	0.0200	-60.000%	11	4,836	+50.000%
2026-06-29	0.0300	0.1100	0.0300	0.0500	-16.667%	7	4,826	-40.000%
2026-06-26	0.0600	0.0700	0.0600	0.0600	+20.000%	41	4,826	-50.000%
2026-06-25	0.0600	0.1100	0.0500	0.0500	0.000%	7	4,810	-40.000%
2026-06-24	0.0500	0.0700	0.0100	0.0500	-50.000%	138	4,806	-40.000%
2026-06-23	0.1200	0.1200	0.1000	0.1000	+100.000%	5	4,689	-70.000%
2026-06-22	0.0200	0.0800	0.0200	0.0500	-58.333%	30	4,689	-40.000%
2026-06-18	0.1200	0.1200	0.1200	0.1200	+20.000%	2	4,659	-75.000%
2026-06-16	0.1000	0.1000	0.1000	0.1000	+66.667%	1	4,659	-70.000%
2026-06-15	0.1200	0.1200	0.0600	0.0600	-33.333%	27	4,658	-50.000%
2026-06-12	0.0700	0.1100	0.0700	0.0900	+28.571%	7	4,648	-66.667%
2026-06-11	0.1200	0.1400	0.0700	0.0700	0.000%	39	4,648	-57.143%
2026-06-10	0.0900	0.1100	0.0200	0.0700	0.000%	90	4,648	-57.143%
2026-06-09	0.0700	0.0700	0.0700	0.0700	-41.667%	1	4,558	-57.143%
2026-06-08	0.0600	0.1200	0.0600	0.1200	+20.000%	13	4,558	-75.000%
2026-06-05	0.0600	0.1100	0.0600	0.1000	-33.333%	26	4,558	-70.000%
2026-06-04	0.0900	0.1700	0.0200	0.1500	+66.667%	424	4,533	-80.000%
2026-06-03	0.0600	0.1400	0.0200	0.0900	+28.571%	332	4,519	-66.667%
2026-06-02	0.1400	0.1400	0.0700	0.0700	-53.333%	7	4,189	-57.143%
2026-06-01	0.4200	0.4200	0.1500	0.1500	0.000%	11	4,189	-80.000%
2026-05-29	0.1500	0.1500	0.1500	0.1500	-28.571%	2	4,183	-80.000%
2026-05-28	0.1000	0.2500	0.0500	0.2100	-25.000%	91	4,183	-85.714%
2026-05-26	0.2500	0.2800	0.2500	0.2800	+64.706%	4	4,182	-89.286%
2026-05-22	0.2200	0.2200	0.1600	0.1700	-51.429%	11	4,178	-82.353%
2026-05-21	0.2300	0.3500	0.2300	0.3500	-12.500%	6	4,171	-91.429%
2026-05-20	0.4300	0.4300	0.4000	0.4000	+73.913%	2	4,171	-92.500%
2026-05-19	0.4100	0.4100	0.2300	0.2300	-46.512%	28	4,159	-86.957%
2026-05-18	0.2800	0.4300	0.2800	0.4300	-12.245%	35	4,159	-93.023%
2026-05-15	0.3500	0.4900	0.3500	0.4900	0.000%	52	4,159	-93.878%
2026-05-14	0.5000	0.5600	0.4900	0.4900	+40.000%	73	4,148	-93.878%
2026-05-13	0.4000	0.4000	0.3500	0.3500	-31.373%	4	4,162	-91.429%
2026-05-12	0.4900	0.5100	0.4900	0.5100	+27.500%	16	4,162	-94.118%
2026-05-11	0.2800	0.5500	0.2800	0.4000	+5.263%	67	4,162	-92.500%
2026-05-08	0.3400	0.3800	0.3400	0.3800	+8.571%	32	4,165	-92.105%
2026-05-07	0.2800	0.4000	0.2800	0.3500	-18.605%	5	4,189	-91.429%
2026-05-06	0.4500	0.4900	0.4300	0.4300	-17.308%	67	4,187	-93.023%
2026-05-05	0.4700	0.6500	0.4700	0.5200	-3.704%	57	4,205	-94.231%
2026-05-04	0.4000	0.5800	0.4000	0.5400	+35.000%	69	4,205	-94.444%
2026-05-01	0.4700	0.4700	0.4000	0.4000	+33.333%	5	4,257	-92.500%
2026-04-30	0.3000	0.3000	0.3000	0.3000	-3.226%	20	4,257	-90.000%
2026-04-29	0.3500	0.3500	0.3000	0.3100	-16.216%	81	4,257	-90.323%
2026-04-28	0.3900	0.3900	0.3700	0.3700	-2.632%	41	4,257	-91.892%
2026-04-27	0.5000	0.5000	0.3800	0.3800	-40.625%	5	4,257	-92.105%
2026-04-23	0.6000	0.6400	0.6000	0.6400	+28.000%	2	4,253	-95.313%
2026-04-22	0.6000	0.9100	0.5000	0.5000	-1.961%	136	4,254	-94.000%
2026-04-21	0.4000	0.5100	0.4000	0.5100	+41.667%	12	4,248	-94.118%
2026-04-20	0.5000	0.5000	0.3000	0.3600	-40.000%	11	4,248	-91.667%
2026-04-17	0.2100	0.6000	0.2100	0.6000	+275.000%	27	4,244	-95.000%
2026-04-16	0.1600	0.1700	0.1600	0.1600	+14.286%	486	4,234	-81.250%
2026-04-14	0.1400	0.1400	0.1400	0.1400	-22.222%	1	3,748	-78.571%
2026-04-13	0.1800	0.1800	0.1800	0.1800	+200.000%	1	3,747	-83.333%
2026-04-10	0.1400	0.1400	0.0600	0.0600	-70.000%	5	3,748	-50.000%
2026-04-08	0.1300	0.2000	0.0600	0.2000	+300.000%	55	3,748	-85.000%
2026-04-07	0.0500	0.0500	0.0500	0.0500	-50.000%	6	3,701	-40.000%
2026-04-06	0.0800	0.1600	0.0400	0.1000	-47.368%	104	3,695	-70.000%
2026-04-02	0.1900	0.1900	0.1900	0.1900	+5.556%	3	3,689	-84.211%
2026-03-31	0.2100	0.2100	0.1800	0.1800	-10.000%	3	3,689	-83.333%
2026-03-30	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,690	-85.000%
2026-03-27	0.2000	0.2000	0.2000	0.2000	-33.333%	6	3,690	-85.000%
2026-03-25	0.3000	0.3000	0.3000	0.3000	+42.857%	1	3,690	-90.000%
2026-03-23	0.2100	0.2100	0.2100	0.2100	-27.586%	33	3,690	-85.714%
2026-03-20	0.2900	0.2900	0.2900	0.2900	+7.407%	1	3,690	-89.655%
2026-03-19	0.2100	0.2800	0.2100	0.2700	-30.769%	150	3,691	-88.889%
2026-03-16	0.4000	0.4000	0.3200	0.3900	+21.875%	21	3,571	-92.308%
2026-03-13	0.4500	0.4500	0.3200	0.3200	+3.226%	7	3,560	-90.625%
2026-03-12	0.4500	0.4500	0.2900	0.3100	-11.429%	3	3,560	-90.323%
2026-03-11	0.3000	0.3500	0.2700	0.3500	+29.630%	146	3,559	-91.429%
2026-03-10	0.3800	0.4100	0.2200	0.2700	-10.000%	774	3,424	-88.889%
2026-03-06	0.3000	0.3000	0.3000	0.3000	-40.000%	1	2,736	-90.000%
2026-03-05	0.5000	0.5000	0.5000	0.5000	-9.091%	4	2,736	-94.000%
2026-03-04	0.6400	0.6400	0.5500	0.5500	+34.146%	10	2,734	-94.545%
2026-03-03	0.4000	0.4100	0.4000	0.4100	-18.000%	8	2,732	-92.683%
2026-03-02	0.4200	0.5000	0.4200	0.5000	+19.048%	25	2,730	-94.000%
2026-02-27	0.4200	0.4200	0.4200	0.4200	-2.326%	60	2,710	-92.857%
2026-02-26	0.4700	0.4700	0.4300	0.4300	-10.417%	7	2,694	-93.023%
2026-02-25	0.4100	0.4800	0.4000	0.4800	+45.455%	14	2,683	-93.750%
2026-02-24	0.3800	0.4200	0.3300	0.3300	-5.714%	150	2,683	-90.909%
2026-02-23	0.2500	0.4100	0.2500	0.3500	-16.667%	162	2,537	-91.429%
2026-02-20	0.4000	0.4600	0.3900	0.4200	+5.000%	88	2,376	-92.857%
2026-02-19	0.4000	0.4000	0.4000	0.4000	0.000%	2	2,376	-92.500%
2026-02-18	0.4500	0.5900	0.3600	0.4000	-20.000%	1,096	2,374	-92.500%
2026-02-17	0.6000	0.6300	0.5000	0.5000	-1.961%	29	1,317	-94.000%
2026-02-11	0.5200	0.5200	0.4500	0.5100	-23.881%	140	1,298	-94.118%
2026-02-10	0.6700	0.6700	0.6700	0.6700	+11.667%	24	1,203	-95.522%
2026-02-09	0.6500	0.7000	0.6000	0.6000	-14.286%	45	1,203	-95.000%
2026-02-06	0.6600	0.7100	0.6600	0.7000	+34.615%	102	1,197	-95.714%
2026-02-05	0.7700	0.7700	0.5200	0.5200	-30.667%	19	1,097	-94.231%
2026-02-04	0.7500	0.7500	0.7500	0.7500	-20.213%	1	1,086	-96.000%
2026-02-03	0.9200	0.9400	0.9200	0.9400	-11.321%	21	1,087	-96.809%
2026-02-02	1.0500	1.1300	1.0500	1.0600	-7.826%	45	1,106	-97.170%
2026-01-30	1.0700	1.1500	0.7500	1.1500	+16.162%	117	1,090	-97.391%
2026-01-29	1.0900	1.1800	0.9600	0.9900	-23.846%	346	985	-96.970%
2026-01-28	1.4100	1.4100	1.2900	1.3000	-5.797%	11	725	-97.692%
2026-01-26	1.4000	1.4300	1.3300	1.3800	-10.968%	292	723	-97.826%
2026-01-23	1.5500	1.5500	1.5500	1.5500	+0.649%	1	586	-98.065%
2026-01-22	1.5500	1.5500	1.5000	1.5400	-4.938%	3	585	-98.052%
2026-01-21	1.4700	1.6200	1.4600	1.6200	-0.613%	77	584	-98.148%
2026-01-20	1.6400	1.6400	1.6300	1.6300	-18.500%	6	559	-98.160%
2026-01-16	1.9900	2.0000	1.9500	2.0000	0.000%	54	584	-98.500%
2026-01-15	2.1500	2.1500	2.0000	2.0000	-20.319%	19	584	-98.500%
2026-01-14	2.5100	2.5100	2.5100	2.5100	+32.804%	12	597	-98.805%
2026-01-13	1.6900	1.8900	1.6900	1.8900	+16.667%	28	597	-98.413%
2026-01-09	1.4800	1.6200	1.4800	1.6200	-11.475%	77	622	-98.148%
2026-01-08	1.7600	1.8300	1.7600	1.8300	-8.040%	15	619	-98.361%
2026-01-07	1.9900	1.9900	1.9900	1.9900	+14.368%	1	632	-98.492%
2026-01-06	1.8500	1.8500	1.7400	1.7400	-3.333%	2	632	-98.276%
2026-01-05	1.7200	1.8000	1.7000	1.8000	+12.500%	25	631	-98.333%
2026-01-02	1.4700	1.6000	1.4700	1.6000	+11.111%	37	652	-98.125%
2025-12-31	1.5000	1.5000	1.4400	1.4400	-7.097%	36	660	-97.917%
2025-12-30	1.5300	1.6000	1.5300	1.5500	-2.516%	12	660	-98.065%
2025-12-29	1.7400	1.7400	1.5900	1.5900	-8.092%	6	654	-98.113%
2025-12-26	1.7300	1.7300	1.7300	1.7300	+3.593%	29	649	-98.266%
2025-12-24	1.6600	1.6700	1.6600	1.6700	-5.650%	6	614	-98.204%
2025-12-23	1.7300	1.7900	1.7300	1.7700	-5.851%	7	614	-98.305%
2025-12-22	1.9800	1.9800	1.8800	1.8800	-6.000%	17	608	-98.404%
2025-12-19	2.1000	2.1000	2.0000	2.0000	0.000%	4	606	-98.500%
2025-12-18	2.2000	2.2000	2.0000	2.0000	-11.504%	16	603	-98.500%
2025-12-17	2.2600	2.2600	2.2600	2.2600	-3.830%	24	587	-98.673%
2025-12-16	2.3600	2.3600	2.3500	2.3500	+5.856%	2	598	-98.723%
2025-12-15	2.3500	2.3700	2.2200	2.2200	-22.648%	38	598	-98.649%
2025-12-12	2.7200	2.8700	2.7200	2.8700	-3.367%	4	592	-98.955%
2025-12-11	2.9000	3.0300	2.9000	2.9700	-17.500%	4	588	-98.990%
2025-12-10	3.6000	3.6000	3.6000	3.6000	-4.000%	2	585	-99.167%
2025-12-09	3.7500	3.7500	3.7500	3.7500	+17.188%	1	583	-99.200%
2025-12-08	3.2000	3.3800	3.2000	3.2000	-5.882%	6	582	-99.063%
2025-12-05	3.1700	3.4000	3.1700	3.4000	-5.028%	3	580	-99.118%
2025-12-04	3.9700	3.9700	3.5800	3.5800	-1.918%	19	579	-99.162%
2025-12-03	3.6500	3.6500	3.6500	3.6500	+0.829%	2	560	-99.178%
2025-12-02	3.6200	3.6200	3.6200	3.6200	+50.833%	1	558	-99.171%
2025-12-01	2.7000	2.7000	2.4000	2.4000	-4.382%	3	557	-98.750%
2025-11-26	2.5100	2.5100	2.4400	2.5100	-3.462%	22	543	-98.805%
2025-11-25	2.6000	2.6000	2.6000	2.6000	+0.775%	2	543	-98.846%
2025-11-24	2.3700	2.6600	2.3100	2.5800	+6.173%	18	545	-98.837%
2025-11-21	2.5000	2.6000	2.4300	2.4300	-12.903%	33	537	-98.765%
2025-11-20	3.0500	3.0500	2.7500	2.7900	-9.121%	13	512	-98.925%
2025-11-19	3.4000	3.4200	3.0700	3.0700	-26.024%	12	521	-99.023%
2025-11-18	3.8500	4.3500	3.8500	4.1500	+13.388%	10	518	-99.277%
2025-11-17	3.9900	4.1800	3.6000	3.6600	-12.440%	8	514	-99.180%
2025-11-14	4.4000	4.4000	4.1800	4.1800	-11.064%	17	507	-99.282%
2025-11-13	5.5500	5.5500	4.6700	4.7000	-12.150%	6	501	-99.362%
2025-11-12	5.9500	5.9500	5.2000	5.3500	-14.400%	30	496	-99.439%
2025-11-11	6.6000	6.6000	6.2500	6.2500	-4.580%	2	488	-99.520%
2025-11-10	7.2000	7.2000	6.5500	6.5500	-7.355%	3	488	-99.542%
2025-11-07	6.4500	7.2000	6.4500	7.0700	-0.423%	15	485	-99.576%
2025-11-06	7.1000	7.1500	6.9000	7.1000	0.000%	10	478	-99.577%
2025-11-05	7.1000	7.1000	7.1000	7.1000	-4.054%	10	480	-99.577%
2025-11-04	7.2000	7.4000	7.1000	7.4000	-10.843%	12	470	-99.595%
2025-11-03	8.2000	8.4000	8.2000	8.3000	-4.046%	8	475	-99.639%
2025-10-31	8.0000	8.6500	8.0000	8.6500	+5.488%	5	475	-99.653%
2025-10-30	8.2500	8.5500	8.1000	8.2000	-6.178%	4	472	-99.634%
2025-10-29	8.6500	8.7400	8.6500	8.7400	-1.798%	11	470	-99.657%
2025-10-28	8.8500	9.3000	8.8500	8.9000	-1.657%	8	481	-99.663%
2025-10-27	9.4500	9.4500	9.0500	9.0500	+1.685%	5	481	-99.669%
2025-10-24	9.0000	9.0000	8.9000	8.9000	+4.706%	3	481	-99.663%
2025-10-23	8.8000	9.1500	8.5000	8.5000	-6.284%	8	479	-99.647%
2025-10-22	9.3500	9.8900	9.0000	9.0700	-11.078%	25	473	-99.669%
2025-10-21	9.4500	10.2000	9.4500	10.2000	+4.082%	2	460	-99.706%
2025-10-20	10.5300	10.5300	9.8000	9.8000	+14.620%	3	458	-99.694%
2025-10-17	8.5500	8.5500	8.5500	8.5500	0.000%	1	461	-99.649%
2025-10-16	8.5500	8.5500	8.5500	8.5500	-18.494%	200	460	-99.649%
2025-10-15	10.7700	10.7700	10.4900	10.4900	-2.870%	5	660	-99.714%
2025-10-14	10.8000	10.8000	10.8000	10.8000	-3.571%	10	660	-99.722%
2025-10-13	10.6000	11.5000	10.6000	11.2000	+1.818%	20	650	-99.732%
2025-10-10	12.2100	12.2100	11.0000	11.0000	-9.465%	14	660	-99.727%
2025-10-09	12.8500	12.8500	11.9200	12.1500	-7.110%	6	654	-99.753%
2025-10-08	12.9800	13.4500	12.7700	13.0800	-2.388%	7	649	-99.771%
2025-10-07	13.7600	13.7600	13.4000	13.4000	-17.538%	20	645	-99.776%
2025-10-06	15.7500	16.2500	15.0000	16.2500	+14.679%	33	643	-99.815%
2025-10-03	13.7300	14.1700	13.7300	14.1700	+4.963%	34	632	-99.788%
2025-10-02	13.2000	13.5000	13.0000	13.5000	+2.273%	9	630	-99.778%
2025-10-01	13.0000	13.2000	12.8300	13.2000	+23.364%	7	631	-99.773%
2025-09-30	10.7000	10.7000	10.7000	10.7000	-6.387%	1	635	-99.720%
2025-09-29	11.6400	11.6400	10.9700	11.4300	+9.273%	36	634	-99.738%
2025-09-26	9.5000	10.4600	9.5000	10.4600	+4.705%	2	615	-99.713%
2025-09-25	10.9000	10.9000	9.7900	9.9900	-18.648%	7	615	-99.700%
2025-09-24	12.4200	12.6500	12.2800	12.2800	+2.333%	51	608	-99.756%
2025-09-23	13.0000	13.0000	12.0000	12.0000	-10.045%	5	613	-99.750%
2025-09-22	13.3000	13.7100	13.1500	13.3400	-5.791%	84	610	-99.775%
2025-09-19	14.1200	14.9800	13.7100	14.1600	-9.694%	234	573	-99.788%
2025-09-18	12.6500	15.6800	12.6500	15.6800	+25.240%	325	501	-99.809%
2025-09-16	11.9100	12.5200	11.9100	12.5200	+0.562%	5	203	-99.760%
2025-09-15	12.1700	12.4500	11.8500	12.4500	-3.488%	75	202	-99.759%
2025-09-12	12.5500	13.6000	12.5500	12.9000	-2.050%	117	164	-99.767%
2025-09-11	13.1700	13.3000	13.1700	13.1700	-2.517%	68	107	-99.772%
2025-09-10	13.5100	13.5100	13.5100	13.5100	+2.348%	1	73	-99.778%
2025-09-09	14.0400	14.0400	13.2000	13.2000	-6.911%	7	73	-99.773%
2025-09-08	13.7500	14.2200	13.7500	14.1800	-13.006%	10	73	-99.788%
2025-09-05	15.9100	16.4100	15.8900	16.3000	+10.659%	24	69	-99.816%
2025-09-04	14.6400	14.7300	14.3700	14.7300	-5.879%	11	65	-99.796%
2025-09-03	16.5300	16.5300	15.6500	15.6500	-13.056%	3	64	-99.808%
2025-09-02	17.8000	18.0000	17.8000	18.0000	+6.952%	2	66	-99.833%
2025-08-29	16.8300	16.8300	16.8300	16.8300	-3.553%	1	66	-99.822%
2025-08-28	17.6300	17.6300	17.4500	17.4500	+1.159%	2	66	-99.828%
2025-08-26	17.0000	17.9000	17.0000	17.2500	-7.507%	9	67	-99.826%
2025-08-25	18.0000	18.7400	18.0000	18.6500	+3.324%	6	67	-99.839%
2025-08-22	17.6600	18.0500	16.2500	18.0500	+14.168%	4	63	-99.834%
2025-08-20	15.0000	15.9600	14.5000	15.8100	+2.662%	11	60	-99.810%
2025-08-19	15.6000	15.8400	15.4000	15.4000	-15.847%	10	56	-99.805%
2025-08-18	18.3000	18.3000	18.3000	18.3000	-13.923%	2	48	-99.836%
2025-08-15	21.2600	21.2600	21.2600	21.2600	-5.089%	4	49	-99.859%
2025-08-14	22.4000	22.4000	22.4000	22.4000	-7.970%	1	45	-99.866%
2025-08-13	24.3400	24.3400	24.3400	24.3400	-19.802%	1	44	-99.877%
2025-08-11	29.1200	30.3500	29.1200	30.3500	+24.233%	9	45	-99.901%
2025-08-06	24.5400	24.5400	24.4300	24.4300	-1.492%	2	45	-99.877%
2025-08-04	22.6000	24.8000	22.6000	24.8000	-11.712%	2	44	-99.879%
2025-07-30	26.9000	28.6900	26.7000	28.0900	-10.570%	8	42	-99.893%
2025-07-23	31.4100	31.4100	31.4100	31.4100	-11.621%	2	43	-99.904%
2025-07-22	35.6500	35.6500	35.5400	35.5400	-11.150%	2	45	-99.916%
2025-07-21	40.0000	40.0000	40.0000	40.0000	+5.541%	1	44	-99.925%
2025-07-18	37.9000	37.9000	37.9000	37.9000	-14.812%	2	44	-99.921%
2025-07-17	44.3600	44.4900	44.3600	44.4900	-4.773%	2	42	-99.933%
2025-07-16	45.1400	46.7200	44.8000	46.7200	+4.262%	7	40	-99.936%
2025-07-15	45.7200	46.5800	44.8100	44.8100	0.000%	62	0	-99.933%