Dark

MSTR20261218C100
MSTR Dec 18 2026 100.00 Call (MSTR261218C00100000)
option OPRA

EOD

Jul 1, 2026

21.85+19.530%(+3.57)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.2600	24.3500	19.2600	21.8500	+19.530%	108	623	0.000%
2026-06-30	18.1500	18.4400	16.4500	18.2800	-13.570%	126	651	+19.530%
2026-06-29	18.5500	21.6500	16.0000	21.1500	+25.519%	164	595	+3.310%
2026-06-26	16.9500	18.8000	16.3000	16.8500	-5.443%	279	608	+29.674%
2026-06-25	21.9000	21.9000	17.4000	17.8200	-19.110%	147	647	+22.615%
2026-06-24	25.8500	25.8500	21.1000	22.0300	-16.742%	223	612	-0.817%
2026-06-23	28.4500	28.4500	26.4600	26.4600	-9.600%	18	558	-17.423%
2026-06-22	35.5500	36.0000	29.2700	29.2700	-4.720%	33	546	-25.350%
2026-06-18	35.1000	35.1000	30.7200	30.7200	-13.465%	50	502	-28.874%
2026-06-17	40.5600	40.9700	35.5000	35.5000	-13.814%	27	502	-38.451%
2026-06-16	42.7500	43.2300	41.1900	41.1900	-16.535%	5	502	-46.953%
2026-06-15	49.3400	50.0000	46.7200	49.3500	+20.073%	54	501	-55.724%
2026-06-12	37.6000	43.1500	36.8800	41.1000	+10.484%	26	470	-46.837%
2026-06-11	37.7200	37.7800	34.4400	37.2000	-0.641%	69	470	-41.263%
2026-06-10	39.8200	39.8200	36.7500	37.4400	+1.491%	59	465	-41.640%
2026-06-09	43.0000	43.0000	36.7800	36.8900	-19.489%	13	428	-40.770%
2026-06-08	45.0000	45.9500	43.3500	45.8200	+10.410%	32	422	-52.313%
2026-06-05	42.8700	42.8700	36.8800	41.5000	-13.632%	34	422	-47.349%
2026-06-04	45.4100	48.0500	45.4100	48.0500	-0.538%	11	415	-54.527%
2026-06-03	48.3100	48.3100	48.3100	48.3100	-8.417%	4	412	-54.771%
2026-06-02	52.0000	52.7500	51.0000	52.7500	-15.600%	15	412	-58.578%
2026-06-01	62.5000	62.5000	62.5000	62.5000	-11.972%	10	410	-65.040%
2026-05-29	69.8600	71.0000	69.8600	71.0000	+11.811%	4	410	-69.225%
2026-05-28	59.0000	63.5000	59.0000	63.5000	-5.224%	11	411	-65.591%
2026-05-27	67.0000	67.0000	67.0000	67.0000	-24.337%	1	401	-67.388%
2026-05-15	87.0500	88.5500	85.7500	88.5500	-11.210%	13	401	-75.325%
2026-05-14	99.7400	99.8300	99.7300	99.7300	+11.655%	13	402	-78.091%
2026-05-13	89.3200	89.3200	89.3200	89.3200	-9.043%	2	406	-75.537%
2026-05-11	98.2000	98.2000	98.2000	98.2000	+12.293%	8	406	-77.749%
2026-05-07	87.4500	87.4500	87.4500	87.4500	-9.845%	2	414	-75.014%
2026-05-05	97.0000	97.0000	97.0000	97.0000	+2.537%	1	416	-77.474%
2026-05-04	94.4000	94.6000	94.4000	94.6000	+5.416%	3	415	-76.903%
2026-05-01	87.8800	90.3500	87.8800	89.7400	+14.816%	10	416	-75.652%
2026-04-30	78.1600	78.1600	78.1600	78.1600	+8.556%	10	416	-72.045%
2026-04-29	72.0000	72.0000	72.0000	72.0000	-8.513%	10	416	-69.653%
2026-04-28	78.7000	78.7000	78.7000	78.7000	-5.318%	2	426	-72.236%
2026-04-24	83.6500	83.6500	83.1200	83.1200	-8.659%	20	424	-73.713%
2026-04-22	91.4000	91.4000	88.8200	91.0000	+8.722%	3	422	-75.989%
2026-04-21	83.7000	83.7000	83.7000	83.7000	+2.927%	6	422	-73.895%
2026-04-20	78.7000	82.7400	77.2500	81.3200	+5.065%	31	422	-73.131%
2026-04-17	68.9700	84.5200	68.8300	77.4000	+22.701%	30	437	-71.770%
2026-04-16	57.0100	63.0800	57.0100	63.0800	+14.275%	7	444	-65.361%
2026-04-15	55.2000	55.2000	55.2000	55.2000	+1.099%	1	442	-60.417%
2026-04-14	56.4200	56.4200	54.6000	54.6000	+10.931%	12	442	-59.982%
2026-04-13	49.2200	49.2200	49.2200	49.2200	+5.171%	2	449	-55.607%
2026-04-10	46.8000	46.8000	46.8000	46.8000	-3.106%	1	449	-53.312%
2026-04-09	48.3000	48.3000	48.3000	48.3000	+0.520%	1	449	-54.762%
2026-04-08	48.7000	48.7000	48.0000	48.0500	+7.881%	4	449	-54.527%
2026-04-07	44.5500	45.1000	43.0000	44.5400	-6.330%	17	448	-50.943%
2026-04-06	45.7700	47.5500	44.2000	47.5500	+11.228%	16	449	-54.048%
2026-04-02	41.1200	42.7500	41.1200	42.7500	-2.174%	7	447	-48.889%
2026-04-01	46.8100	46.8100	43.7000	43.7000	-2.889%	17	447	-50.000%
2026-03-31	45.0000	45.0000	42.4300	45.0000	-6.074%	15	438	-51.444%
2026-03-30	47.9100	47.9100	47.9100	47.9100	-0.540%	1	439	-54.394%
2026-03-27	49.9100	49.9100	46.5500	48.1700	-10.796%	19	439	-54.640%
2026-03-26	55.3100	57.0000	54.0000	54.0000	-4.762%	18	434	-59.537%
2026-03-25	61.0000	61.1500	56.7000	56.7000	+4.362%	24	430	-61.464%
2026-03-24	58.5000	58.5000	54.3300	54.3300	-2.982%	35	428	-59.783%
2026-03-23	56.0000	56.0000	56.0000	56.0000	+2.358%	5	414	-60.982%
2026-03-20	56.7600	56.7600	54.7100	54.7100	-3.237%	6	409	-60.062%
2026-03-19	53.9000	56.5400	53.9000	56.5400	-6.807%	12	404	-61.355%
2026-03-18	63.0000	63.0000	60.6700	60.6700	-12.072%	7	394	-63.985%
2026-03-17	66.7900	69.0000	66.7900	69.0000	+10.915%	12	389	-68.333%
2026-03-16	64.9300	66.0000	62.2100	62.2100	+2.826%	10	389	-64.877%
2026-03-13	62.9000	62.9000	60.5000	60.5000	+1.340%	2	388	-63.884%
2026-03-11	59.8000	59.8000	59.3400	59.7000	+7.239%	4	389	-63.400%
2026-03-06	55.0200	55.8000	55.0200	55.6700	-8.738%	6	387	-60.751%
2026-03-05	62.1000	62.2000	61.0000	61.0000	-10.949%	5	384	-64.180%
2026-03-04	64.2300	68.5000	64.2300	68.5000	+19.130%	17	383	-68.102%
2026-03-03	60.3900	60.3900	53.8400	57.5000	+8.491%	9	375	-62.000%
2026-02-27	53.3400	53.3400	52.7300	53.0000	-11.814%	8	371	-58.774%
2026-02-25	58.4000	60.1000	58.4000	60.1000	+7.706%	4	372	-63.644%
2026-02-20	55.8000	55.8000	55.8000	55.8000	+6.590%	1	372	-60.842%
2026-02-19	51.9000	52.3500	51.6000	52.3500	-3.945%	45	372	-58.262%
2026-02-18	54.0000	54.5000	54.0000	54.5000	-7.705%	2	367	-59.908%
2026-02-13	59.0500	59.0500	59.0500	59.0500	+17.070%	12	366	-62.997%
2026-02-12	51.5900	51.5900	49.1500	50.4400	-9.117%	6	366	-56.681%
2026-02-11	56.0000	56.0000	55.5000	55.5000	-4.310%	2	366	-60.631%
2026-02-10	59.0000	60.0000	57.7500	58.0000	-4.949%	7	368	-62.328%
2026-02-09	57.0000	61.0200	57.0000	61.0200	+4.719%	8	369	-64.192%
2026-02-06	50.4600	58.2700	50.0000	58.2700	+42.122%	17	368	-62.502%
2026-02-05	46.0000	46.0000	40.0000	41.0000	-27.753%	133	366	-46.707%
2026-02-03	58.5000	58.5000	52.8300	56.7500	-9.316%	333	341	-61.498%
2026-02-02	62.1900	65.4000	62.1900	62.5800	-8.106%	75	264	-65.085%
2026-01-30	62.3600	68.1000	62.3600	68.1000	+10.822%	6	262	-67.915%
2026-01-29	70.0000	70.0000	61.4000	61.4500	-20.710%	9	261	-64.443%
2026-01-26	77.5500	77.5500	77.5000	77.5000	-4.321%	2	258	-71.806%
2026-01-23	81.0000	81.0000	80.9500	81.0000	+1.504%	3	257	-73.025%
2026-01-22	80.0500	81.0000	79.4100	79.8000	+1.269%	78	256	-72.619%
2026-01-20	78.3000	81.0000	78.3000	78.8000	-12.444%	22	241	-72.272%
2026-01-16	89.0000	90.0000	88.4900	90.0000	-3.743%	34	230	-75.722%
2026-01-15	93.4000	93.5000	93.4000	93.5000	-1.734%	34	230	-76.631%
2026-01-14	105.0000	105.0000	95.1500	95.1500	+5.254%	91	235	-77.036%
2026-01-13	85.8000	90.4000	83.0000	90.4000	+11.674%	60	232	-75.830%
2026-01-12	79.3300	81.0000	79.0400	80.9500	+2.468%	68	234	-73.008%
2026-01-09	79.0000	79.0000	79.0000	79.0000	-5.952%	1	189	-72.342%
2026-01-08	87.0000	87.0000	84.0000	84.0000	+1.205%	9	188	-73.988%
2026-01-07	79.0000	85.0000	79.0000	83.0000	+0.704%	30	189	-73.675%
2026-01-05	86.0000	86.6500	82.4200	82.4200	+6.061%	100	196	-73.489%
2026-01-02	79.7300	79.9300	77.7100	77.7100	+5.627%	40	196	-71.883%
2025-12-31	74.9000	75.2100	73.5700	73.5700	-6.340%	109	79	-70.300%
2025-12-29	78.5300	78.5500	78.5300	78.5500	-0.946%	4	79	-72.183%
2025-12-26	76.9500	79.3000	76.9500	79.3000	+1.148%	6	75	-72.446%
2025-12-24	78.4000	78.4000	78.4000	78.4000	-7.873%	1	69	-72.130%
2025-12-22	85.1000	85.1000	85.1000	85.1000	+0.413%	1	69	-74.324%
2025-12-19	86.0300	86.0300	84.7500	84.7500	-2.034%	4	69	-74.218%
2025-12-17	86.5000	86.5100	86.5000	86.5100	-2.907%	3	67	-74.743%
2025-12-16	89.1000	89.1000	89.1000	89.1000	+3.424%	1	67	-75.477%
2025-12-15	86.1500	86.1500	86.1500	86.1500	-7.930%	1	68	-74.637%
2025-12-11	93.5700	93.5700	93.5700	93.5700	-12.371%	1	67	-76.648%
2025-12-10	105.3000	106.8700	105.3000	106.7800	-5.421%	19	66	-79.537%
2025-12-09	112.7700	115.1500	112.7700	112.9000	+9.188%	3	47	-80.647%
2025-12-08	103.4000	103.4000	103.4000	103.4000	+2.630%	1	45	-78.868%
2025-12-05	99.0000	100.7500	99.0000	100.7500	-5.497%	9	44	-78.313%
2025-12-04	107.9500	109.7500	106.6100	106.6100	-0.066%	7	42	-79.505%
2025-12-03	102.5500	106.6800	102.5500	106.6800	+24.003%	2	41	-79.518%
2025-12-01	88.9900	88.9900	81.6900	86.0300	-16.839%	10	41	-74.602%
2025-11-28	103.4500	103.4500	103.4500	103.4500	+10.772%	1	39	-78.879%
2025-11-26	93.3900	93.3900	93.3900	93.3900	+3.433%	1	39	-76.603%
2025-11-25	97.0500	97.3000	90.2900	90.2900	-8.288%	6	39	-75.800%
2025-11-24	93.9500	99.5500	93.9500	98.4500	+1.338%	6	38	-77.806%
2025-11-21	97.2000	97.2000	97.1500	97.1500	-2.704%	2	33	-77.509%
2025-11-20	99.8600	100.0500	95.1300	99.8500	-5.409%	16	31	-78.117%
2025-11-19	105.5600	105.5600	105.5600	105.5600	-8.161%	1	21	-79.301%
2025-11-17	114.9400	114.9400	114.9400	114.9400	-26.321%	1	21	-80.990%
2025-11-10	162.2500	162.2500	156.0000	156.0000	+2.733%	2	20	-85.994%
2025-11-07	151.8500	151.8500	151.8500	151.8500	-7.125%	1	19	-85.611%
2025-11-05	167.0000	167.0000	163.5000	163.5000	-4.386%	2	18	-86.636%
2025-11-04	170.4000	171.0000	170.4000	171.0000	-5.447%	2	18	-87.222%
2025-11-03	180.8500	180.8500	180.8500	180.8500	+5.872%	1	19	-87.918%
2025-10-30	180.4500	180.4500	163.9500	170.8200	-14.346%	7	19	-87.209%
2025-10-23	199.4600	199.5300	199.4200	199.4300	-7.315%	10	18	-89.044%
2025-10-15	215.1700	215.1700	215.1700	215.1700	-10.346%	1	14	-89.845%
2025-09-10	240.0000	240.0000	240.0000	240.0000	-4.868%	1	13	-90.896%
2025-08-20	252.2800	252.2800	252.2800	252.2800	-28.370%	10	13	-91.339%
2025-07-18	352.2000	352.2000	352.2000	352.2000	-4.811%	1	3	-93.796%
2025-07-14	370.0000	370.0000	370.0000	370.0000	+17.527%	1	4	-94.095%
2025-07-08	314.8200	314.8200	314.8200	314.8200	-0.581%	1	4	-93.060%
2025-07-02	316.6600	316.6600	316.6600	316.6600	+3.531%	1	5	-93.100%
2025-06-10	305.8600	305.8600	305.8600	305.8600	+30.793%	1	5	-92.856%
2025-04-16	234.2500	234.2500	233.8500	233.8500	+19.892%	2	4	-90.656%
2025-02-27	195.0500	195.0500	195.0500	195.0500	-26.162%	1	4	-88.798%
2025-01-28	264.1600	264.1600	264.1600	264.1600	+3.828%	1	4	-91.728%
2025-01-27	254.4200	254.4200	254.4200	254.4200	-15.991%	1	3	-91.412%
2025-01-21	302.8500	302.8500	302.8500	302.8500	+4.702%	1	2	-92.785%
2025-01-16	289.2500	289.2500	289.2500	289.2500	+0.539%	1	2	-92.446%
2024-12-24	288.1500	288.1500	287.7000	287.7000	+2.603%	2	1	-92.405%
2024-12-23	280.8000	280.8000	280.4000	280.4000	+5.600%	2	1	-92.208%
2024-12-20	265.5300	265.5300	265.5300	265.5300	0.000%	1	1	-91.771%