IncomeShares Microstrategy (MSTR) Options ETP (MSTI) Price History
Daily open, high, low, close and volume for IncomeShares Microstrategy (MSTR) Options ETP (MSTI) from 2025-10-13 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-10-08 | €5.25 | €5.25 | €5.20 | €5.20 | 9,008 |
| 2026-10-07 | €5.35 | €5.35 | €5.35 | €5.36 | 900 |
| 2026-10-06 | €5.70 | €5.70 | €5.70 | €5.68 | 2,892 |
| 2026-10-05 | €5.62 | €5.62 | €5.62 | €5.57 | 1,822 |
| 2026-10-02 | €5.58 | €5.64 | €5.58 | €5.47 | 3,651 |
| 2026-10-01 | €5.40 | €5.40 | €5.40 | €5.40 | 4 |
| 2026-09-30 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-09-29 | €5.64 | €5.64 | €5.64 | €5.45 | 1,822 |
| 2026-09-28 | €5.56 | €5.56 | €5.54 | €5.57 | 5,142 |
| 2026-09-25 | €5.70 | €5.70 | €5.70 | €5.63 | 2,892 |
| 2026-09-24 | €5.66 | €5.66 | €5.66 | €5.69 | 200 |
| 2026-09-23 | €5.79 | €5.81 | €5.79 | €5.81 | 869 |
| 2026-09-22 | €5.75 | €5.75 | €5.75 | €5.75 | 0 |
| 2026-09-21 | €5.56 | €5.70 | €5.56 | €5.75 | 500 |
| 2026-09-18 | €4.94 | €4.94 | €4.93 | €5.31 | 26,580 |
| 2026-09-17 | €4.74 | €4.74 | €4.74 | €4.74 | 4,000 |
| 2026-09-16 | €4.64 | €4.64 | €4.64 | €4.64 | 4 |
| 2026-09-15 | €4.78 | €4.78 | €4.78 | €4.82 | 3,800 |
| 2026-09-14 | €4.84 | €4.84 | €4.84 | €4.90 | 212 |
| 2026-09-11 | €4.67 | €4.67 | €4.62 | €4.88 | 5,000 |
| 2026-09-10 | €4.32 | €4.32 | €4.32 | €4.32 | 0 |
| 2026-09-09 | €4.32 | €4.32 | €4.32 | €4.32 | 0 |
| 2026-09-08 | €4.32 | €4.32 | €4.32 | €4.32 | 0 |
| 2026-09-07 | €4.32 | €4.32 | €4.32 | €4.32 | 0 |
| 2026-09-04 | €4.32 | €4.32 | €4.32 | €4.32 | 0 |
| 2026-09-03 | €4.32 | €4.32 | €4.32 | €4.32 | 0 |
| 2026-09-02 | €4.32 | €4.32 | €4.32 | €4.32 | 13 |
| 2026-09-01 | €5.11 | €5.11 | €5.11 | €5.11 | 0 |
| 2026-08-31 | €5.12 | €5.12 | €5.12 | €5.11 | 100 |
| 2026-08-28 | €5.08 | €5.08 | €5.08 | €5.08 | 0 |
| 2026-08-27 | €5.08 | €5.08 | €5.08 | €5.08 | 0 |
| 2026-08-26 | €5.08 | €5.08 | €5.08 | €5.08 | 0 |
| 2026-08-25 | €5.12 | €5.12 | €5.08 | €5.08 | 81 |
| 2026-08-24 | €4.84 | €4.84 | €4.84 | €4.84 | 0 |
| 2026-08-21 | €4.80 | €4.80 | €4.80 | €4.84 | 20 |
| 2026-08-20 | €4.52 | €4.53 | €4.48 | €4.57 | 465 |
| 2026-08-19 | €3.93 | €3.93 | €3.93 | €4.37 | 415 |
| 2026-08-18 | €4.15 | €4.15 | €4.15 | €4.15 | 0 |
| 2026-08-17 | €4.02 | €4.02 | €4.01 | €4.15 | 435 |
| 2026-08-14 | €4.13 | €4.13 | €4.13 | €3.94 | 1 |
| 2026-08-13 | €4.05 | €4.05 | €4.05 | €4.10 | 81 |
| 2026-08-12 | €4.14 | €4.14 | €4.13 | €4.03 | 4,844 |
| 2026-08-11 | €4.13 | €4.13 | €4.13 | €4.13 | 0 |
| 2026-08-10 | €4.13 | €4.13 | €4.13 | €4.13 | 1 |
| 2026-08-07 | €4.02 | €4.02 | €4.02 | €4.02 | 0 |
| 2026-08-06 | €4.02 | €4.02 | €4.02 | €4.02 | 0 |
| 2026-08-05 | €4.02 | €4.02 | €4.02 | €4.02 | 0 |
| 2026-08-04 | €3.90 | €3.90 | €3.90 | €4.02 | 22 |
| 2026-08-03 | €3.98 | €3.98 | €3.98 | €3.98 | 1 |
| 2026-07-31 | €4.24 | €4.29 | €4.01 | €4.02 | 32,100 |
| 2026-07-30 | €4.28 | €4.28 | €4.28 | €4.28 | 0 |
| 2026-07-29 | €4.34 | €4.34 | €4.34 | €4.28 | 4,300 |
| 2026-07-28 | €4.29 | €4.29 | €4.29 | €4.36 | 2,800 |
| 2026-07-27 | €4.16 | €4.16 | €4.16 | €4.30 | 4,600 |
| 2026-07-24 | €4.14 | €4.14 | €4.14 | €4.14 | 0 |
| 2026-07-23 | €4.14 | €4.14 | €4.14 | €4.14 | 7 |
| 2026-07-22 | €4.47 | €4.47 | €4.47 | €4.47 | 0 |
| 2026-07-21 | €4.35 | €4.47 | €4.35 | €4.47 | 4,882 |
| 2026-07-20 | €4.09 | €4.09 | €4.09 | €4.09 | 0 |
| 2026-07-17 | €3.95 | €4.04 | €3.95 | €4.09 | 45,252 |
| 2026-07-16 | €4.19 | €4.19 | €4.19 | €4.19 | 0 |
| 2026-07-15 | €4.19 | €4.19 | €4.19 | €4.19 | 0 |
| 2026-07-14 | €4.01 | €4.18 | €4.01 | €4.19 | 6,600 |
| 2026-07-13 | €4.16 | €4.16 | €4.16 | €4.16 | 0 |
| 2026-07-10 | €4.16 | €4.16 | €4.16 | €4.16 | 0 |
| 2026-07-09 | €4.16 | €4.16 | €4.16 | €4.16 | 12 |
| 2026-07-08 | €4.27 | €4.27 | €4.27 | €4.27 | 0 |
| 2026-07-07 | €4.27 | €4.27 | €4.27 | €4.27 | 0 |
| 2026-07-06 | €4.27 | €4.27 | €4.27 | €4.27 | 0 |
| 2026-07-03 | €4.27 | €4.27 | €4.27 | €4.27 | 0 |
| 2026-07-02 | €4.17 | €4.24 | €4.17 | €4.27 | 994 |
| 2026-07-01 | €3.88 | €3.88 | €3.88 | €3.88 | 0 |
| 2026-06-30 | €4.18 | €4.18 | €3.92 | €3.88 | 44,410 |
| 2026-06-29 | €3.79 | €3.79 | €3.78 | €3.94 | 266 |
| 2026-06-26 | €3.90 | €3.90 | €3.90 | €3.88 | 6 |
| 2026-06-25 | €3.99 | €3.99 | €3.99 | €3.94 | 200 |
| 2026-06-24 | €4.84 | €4.84 | €4.49 | €4.49 | 347 |
| 2026-06-23 | €4.91 | €5.01 | €4.89 | €4.85 | 52,242 |
| 2026-06-22 | €5.17 | €5.17 | €5.17 | €5.17 | 0 |
| 2026-06-19 | €5.15 | €5.15 | €5.15 | €5.17 | 137 |
| 2026-06-18 | €5.38 | €5.38 | €5.26 | €5.16 | 6 |
| 2026-06-17 | €5.70 | €5.70 | €5.70 | €5.62 | 17 |
| 2026-06-16 | €5.72 | €5.72 | €5.72 | €5.73 | 33 |
| 2026-06-15 | €5.89 | €6.00 | €5.84 | €6.00 | 34,906 |
| 2026-06-12 | €5.47 | €5.47 | €5.47 | €5.77 | 10,500 |
| 2026-06-11 | €5.42 | €5.46 | €5.30 | €5.29 | 42,400 |
| 2026-06-10 | €5.85 | €5.85 | €5.85 | €5.85 | 0 |
| 2026-06-09 | €5.85 | €5.85 | €5.85 | €5.85 | 0 |
| 2026-06-08 | €5.66 | €5.66 | €5.66 | €5.85 | 184 |
| 2026-06-05 | €6.09 | €6.09 | €6.09 | €6.09 | 0 |
| 2026-06-04 | €6.09 | €6.09 | €6.09 | €6.09 | 0 |
| 2026-06-03 | €6.24 | €6.24 | €6.24 | €6.09 | 3,000 |
| 2026-06-02 | €6.80 | €6.80 | €6.80 | €6.24 | 150 |
| 2026-06-01 | €8.02 | €8.02 | €8.02 | €8.02 | 0 |
| 2026-05-29 | €7.78 | €8.03 | €7.78 | €8.02 | 239 |
| 2026-05-28 | €8.43 | €8.43 | €8.43 | €8.43 | 0 |
| 2026-05-27 | €8.43 | €8.43 | €8.43 | €8.43 | 0 |
| 2026-05-26 | €8.33 | €8.33 | €8.33 | €8.43 | 200 |
| 2026-05-25 | €8.45 | €8.45 | €8.45 | €8.45 | 0 |
| 2026-05-22 | €8.45 | €8.45 | €8.45 | €8.45 | 0 |
| 2026-05-21 | €8.51 | €8.52 | €8.51 | €8.45 | 102 |
| 2026-05-20 | €8.27 | €8.27 | €8.27 | €8.27 | 0 |
| 2026-05-19 | €8.27 | €8.27 | €8.27 | €8.27 | 0 |
| 2026-05-18 | €8.72 | €8.75 | €8.72 | €8.27 | 903 |
| 2026-05-15 | €9.24 | €9.24 | €9.24 | €8.90 | 29 |
| 2026-05-14 | €9.00 | €9.00 | €9.00 | €9.34 | 200 |
| 2026-05-13 | €9.32 | €9.32 | €9.32 | €9.32 | 0 |
| 2026-05-12 | €9.32 | €9.32 | €9.32 | €9.32 | 0 |
| 2026-05-11 | €9.33 | €9.33 | €9.33 | €9.32 | 9 |
| 2026-05-08 | €9.27 | €9.27 | €9.27 | €9.27 | 0 |
| 2026-05-07 | €9.27 | €9.27 | €9.27 | €9.27 | 0 |
| 2026-05-06 | €9.27 | €9.27 | €9.27 | €9.27 | 0 |
| 2026-05-05 | €9.39 | €9.39 | €9.39 | €9.27 | 11 |
| 2026-05-04 | €9.89 | €9.89 | €9.89 | €9.89 | 0 |
| 2026-04-30 | €9.89 | €9.89 | €9.89 | €9.89 | 0 |
| 2026-04-29 | €9.89 | €9.89 | €9.89 | €9.89 | 0 |
| 2026-04-28 | €9.89 | €9.89 | €9.89 | €9.89 | 0 |
| 2026-04-27 | €9.89 | €9.89 | €9.89 | €9.89 | 0 |
| 2026-04-24 | €9.89 | €9.89 | €9.89 | €9.89 | 0 |
| 2026-04-23 | €9.80 | €9.80 | €9.80 | €9.89 | 5 |
| 2026-04-22 | €9.60 | €9.60 | €9.60 | €9.77 | 104 |
| 2026-04-21 | €9.13 | €9.13 | €9.13 | €9.13 | 0 |
| 2026-04-20 | €9.02 | €9.02 | €9.02 | €9.13 | 113 |
| 2026-04-17 | €8.12 | €8.12 | €8.12 | €8.12 | 0 |
| 2026-04-16 | €8.12 | €8.12 | €8.12 | €8.12 | 0 |
| 2026-04-15 | €8.12 | €8.12 | €8.12 | €8.12 | 0 |
| 2026-04-14 | €7.94 | €8.09 | €7.94 | €8.12 | 24 |
| 2026-04-13 | €7.72 | €7.72 | €7.72 | €7.72 | 0 |
| 2026-04-10 | €7.81 | €7.81 | €7.81 | €7.72 | 21 |
| 2026-04-09 | €7.52 | €7.52 | €7.52 | €7.52 | 0 |
| 2026-04-08 | €7.61 | €7.61 | €7.61 | €7.52 | 5,200 |
| 2026-04-07 | €8.73 | €8.73 | €8.73 | €8.73 | 0 |
| 2026-04-02 | €8.73 | €8.73 | €8.73 | €8.73 | 0 |
| 2026-04-01 | €8.73 | €8.73 | €8.73 | €8.73 | 0 |
| 2026-03-31 | €8.73 | €8.73 | €8.73 | €8.73 | 0 |
| 2026-03-30 | €8.73 | €8.73 | €8.73 | €8.73 | 0 |
| 2026-03-27 | €8.73 | €8.73 | €8.73 | €8.73 | 0 |
| 2026-03-26 | €8.88 | €8.88 | €8.88 | €8.73 | 80 |
| 2026-03-25 | €8.79 | €8.79 | €8.79 | €8.79 | 0 |
| 2026-03-24 | €8.79 | €8.79 | €8.79 | €8.79 | 0 |
| 2026-03-23 | €8.79 | €8.79 | €8.79 | €8.79 | 0 |
| 2026-03-20 | €8.85 | €8.85 | €8.85 | €8.79 | 113 |
| 2026-03-19 | €8.93 | €8.93 | €8.74 | €8.69 | 62 |
| 2026-03-18 | €9.42 | €9.42 | €9.42 | €9.09 | 110 |
| 2026-03-17 | €9.23 | €9.23 | €9.23 | €9.23 | 0 |
| 2026-03-16 | €9.23 | €9.23 | €9.23 | €9.23 | 0 |
| 2026-03-13 | €9.31 | €9.31 | €9.31 | €9.23 | 219 |
| 2026-03-12 | €9.13 | €9.13 | €9.13 | €9.13 | 0 |
| 2026-03-11 | €9.13 | €9.13 | €9.13 | €9.13 | 0 |
| 2026-03-10 | €8.88 | €8.88 | €8.88 | €9.13 | 113 |
| 2026-03-09 | €8.86 | €8.86 | €8.86 | €8.86 | 0 |
| 2026-03-05 | €8.86 | €8.86 | €8.86 | €8.86 | 0 |
| 2026-03-04 | €8.86 | €8.86 | €8.86 | €8.86 | 0 |
| 2026-03-03 | €8.86 | €8.86 | €8.86 | €8.86 | 0 |
| 2026-03-02 | €8.28 | €8.75 | €8.28 | €8.86 | 727 |
| 2026-02-27 | €9.40 | €9.40 | €9.40 | €9.40 | 0 |
| 2026-02-26 | €9.53 | €9.53 | €9.46 | €9.40 | 340 |
| 2026-02-25 | €8.59 | €8.59 | €8.59 | €8.59 | 0 |
| 2026-02-24 | €8.50 | €8.50 | €8.50 | €8.59 | 120 |
| 2026-02-23 | €9.05 | €9.05 | €9.05 | €8.80 | 28 |
| 2026-02-20 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-02-19 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-02-18 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-02-17 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-02-16 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-02-13 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-02-12 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-02-11 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-02-10 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-02-09 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-02-06 | €8.32 | €9.00 | €8.32 | €9.00 | 182 |
| 2026-02-05 | €9.31 | €9.31 | €9.31 | €9.31 | 0 |
| 2026-02-04 | €9.70 | €9.70 | €9.70 | €9.31 | 30 |
| 2026-02-03 | €11.45 | €11.45 | €11.45 | €11.45 | 0 |
| 2026-02-02 | €11.45 | €11.45 | €11.45 | €11.45 | 0 |
| 2026-01-30 | €11.17 | €11.17 | €11.17 | €11.45 | 100 |
| 2026-01-29 | €12.15 | €12.15 | €11.74 | €11.50 | 350 |
| 2026-01-28 | €13.17 | €13.17 | €13.17 | €13.17 | 0 |
| 2026-01-27 | €13.17 | €13.17 | €13.17 | €13.17 | 0 |
| 2026-01-26 | €13.17 | €13.17 | €13.17 | €13.17 | 0 |
| 2026-01-23 | €13.17 | €13.17 | €13.17 | €13.17 | 0 |
| 2026-01-22 | €13.17 | €13.17 | €13.17 | €13.17 | 0 |
| 2026-01-21 | €13.17 | €13.17 | €13.17 | €13.17 | 0 |
| 2026-01-20 | €13.17 | €13.17 | €13.17 | €13.17 | 0 |
| 2026-01-19 | €13.17 | €13.17 | €13.17 | €13.17 | 0 |
| 2026-01-16 | €13.17 | €13.17 | €13.17 | €13.17 | 0 |
| 2026-01-15 | €13.17 | €13.17 | €13.17 | €13.17 | 0 |
| 2026-01-14 | €13.17 | €13.17 | €13.17 | €13.17 | 0 |
| 2026-01-13 | €13.17 | €13.17 | €13.17 | €13.17 | 0 |
| 2026-01-12 | €13.17 | €13.17 | €13.17 | €13.17 | 0 |
| 2026-01-09 | €13.40 | €13.40 | €13.40 | €13.17 | 61 |
| 2026-01-08 | €15.69 | €15.69 | €15.69 | €15.69 | 0 |
| 2026-01-07 | €15.20 | €15.20 | €15.20 | €15.20 | 0 |
| 2026-01-06 | €14.74 | €14.74 | €14.74 | €14.74 | 0 |
| 2026-01-05 | €15.01 | €15.01 | €15.01 | €15.01 | 0 |
| 2026-01-02 | €14.46 | €14.46 | €14.46 | €14.46 | 0 |
| 2025-12-31 | €13.86 | €13.86 | €13.86 | €13.86 | 0 |
| 2025-12-30 | €15.22 | €15.22 | €15.22 | €15.22 | 0 |
| 2025-12-29 | €15.17 | €15.17 | €15.17 | €15.17 | 0 |
| 2025-12-24 | €15.33 | €15.33 | €15.33 | €15.33 | 0 |
| 2025-12-23 | €15.23 | €15.23 | €15.23 | €15.23 | 0 |
| 2025-12-22 | €15.72 | €15.72 | €15.72 | €15.72 | 0 |
| 2025-12-18 | €15.11 | €15.11 | €15.11 | €15.11 | 0 |
| 2025-12-17 | €15.32 | €15.32 | €15.32 | €15.32 | 0 |
| 2025-12-16 | €15.97 | €15.97 | €15.97 | €15.97 | 0 |
| 2025-12-15 | €15.46 | €15.46 | €15.46 | €15.46 | 0 |
| 2025-12-12 | €16.70 | €16.70 | €16.70 | €16.70 | 0 |
| 2025-12-11 | €17.15 | €17.15 | €17.15 | €17.15 | 0 |
| 2025-12-10 | €17.23 | €17.23 | €17.23 | €17.23 | 0 |
| 2025-12-09 | €17.53 | €17.53 | €17.53 | €17.53 | 0 |
| 2025-12-08 | €17.08 | €17.08 | €17.08 | €17.08 | 0 |
| 2025-12-05 | €16.66 | €16.66 | €16.66 | €16.66 | 0 |
| 2025-12-04 | €17.17 | €17.17 | €17.17 | €17.17 | 0 |
| 2025-12-03 | €17.19 | €17.19 | €17.19 | €17.19 | 0 |
| 2025-12-02 | €16.62 | €16.62 | €16.62 | €16.62 | 0 |
| 2025-12-01 | €15.75 | €15.75 | €15.75 | €15.75 | 0 |
| 2025-11-28 | €16.21 | €16.21 | €16.21 | €16.21 | 0 |
| 2025-11-27 | €17.15 | €17.15 | €17.15 | €17.15 | 0 |
| 2025-11-26 | €17.15 | €17.15 | €17.15 | €17.15 | 0 |
| 2025-11-25 | €16.83 | €16.83 | €16.83 | €16.83 | 0 |
| 2025-11-24 | €17.41 | €17.41 | €17.41 | €17.41 | 0 |
| 2025-11-21 | €16.59 | €16.59 | €16.59 | €16.59 | 0 |
| 2025-11-20 | €17.05 | €17.05 | €17.05 | €17.05 | 0 |
| 2025-11-19 | €17.91 | €17.91 | €17.91 | €17.91 | 0 |
| 2025-11-18 | €19.69 | €19.69 | €19.69 | €19.69 | 0 |
| 2025-11-17 | €18.72 | €18.72 | €18.72 | €18.72 | 0 |
| 2025-11-14 | €19.03 | €19.03 | €19.03 | €19.03 | 0 |
| 2025-11-13 | €19.71 | €19.71 | €19.71 | €19.71 | 0 |
| 2025-11-12 | €21.19 | €21.19 | €21.19 | €21.19 | 0 |
| 2025-11-11 | €21.79 | €21.79 | €21.79 | €21.79 | 0 |
| 2025-11-10 | €22.38 | €22.38 | €22.38 | €22.38 | 0 |
| 2025-11-07 | €22.51 | €22.51 | €22.51 | €22.51 | 0 |
| 2025-11-06 | €22.12 | €22.12 | €22.12 | €22.12 | 0 |
| 2025-11-05 | €23.88 | €23.88 | €23.88 | €23.88 | 0 |
| 2025-11-04 | €23.07 | €23.07 | €23.07 | €23.07 | 0 |
| 2025-11-03 | €24.70 | €24.70 | €24.70 | €24.70 | 0 |
| 2025-10-31 | €25.01 | €25.01 | €25.01 | €25.01 | 0 |
| 2025-10-30 | €25.41 | €25.41 | €25.41 | €25.41 | 0 |
| 2025-10-29 | €27.45 | €27.45 | €27.45 | €27.45 | 0 |
| 2025-10-28 | €28.26 | €28.26 | €28.26 | €28.26 | 0 |
| 2025-10-27 | €29.01 | €29.01 | €29.01 | €29.01 | 0 |
| 2025-10-24 | €28.42 | €28.42 | €28.42 | €28.42 | 0 |
| 2025-10-22 | €27.52 | €27.52 | €27.52 | €27.52 | 0 |
| 2025-10-21 | €29.36 | €29.36 | €29.36 | €29.36 | 0 |
| 2025-10-20 | €28.88 | €28.88 | €28.88 | €28.88 | 0 |
| 2025-10-17 | €28.14 | €28.14 | €28.14 | €28.14 | 0 |
| 2025-10-16 | €27.58 | €27.58 | €27.58 | €27.58 | 0 |
| 2025-10-15 | €28.82 | €28.82 | €28.82 | €28.82 | 0 |
| 2025-10-14 | €29.15 | €29.15 | €29.15 | €29.15 | 0 |
| 2025-10-13 | €30.42 | €30.42 | €30.42 | €30.42 | 0 |