Dark

MSTR20261218C1000
MSTR Dec 18 2026 1000.00 Call (MSTR261218C01000000)
option OPRA

EOD

May 22, 2025

63.00+4.825%(+2.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	66.53	66.53	63.00	63.00	+4.825%	3	496	0.000%
2025-05-21	60.10	60.10	60.10	60.10	-8.314%	1	495	+4.825%
2025-05-20	65.55	65.55	65.55	65.55	-2.368%	1	495	-3.890%
2025-05-19	67.05	67.14	67.05	67.14	+4.012%	2	494	-6.166%
2025-05-15	64.55	64.55	64.55	64.55	-18.795%	1	494	-2.401%
2025-05-14	79.50	79.50	79.49	79.49	-3.707%	2	495	-20.745%
2025-05-13	82.55	82.55	82.55	82.55	+6.530%	1	495	-23.683%
2025-05-12	78.74	78.74	77.49	77.49	-6.470%	4	496	-18.699%
2025-05-09	88.00	88.00	82.85	82.85	+0.363%	6	498	-23.959%
2025-05-08	82.70	82.70	82.55	82.55	+8.135%	15	496	-23.683%
2025-05-07	75.92	76.34	75.81	76.34	+4.547%	12	496	-17.474%
2025-05-06	72.20	73.02	72.20	73.02	-4.674%	2	497	-13.722%
2025-05-05	73.20	76.60	69.92	76.60	-1.946%	45	498	-17.755%
2025-05-02	78.12	78.12	78.12	78.12	+1.376%	2	488	-19.355%
2025-05-01	79.79	79.79	76.78	77.06	+4.121%	3	487	-18.246%
2025-04-30	69.64	74.26	69.64	74.01	+5.397%	38	487	-14.876%
2025-04-25	72.18	72.18	70.22	70.22	+11.904%	82	488	-10.282%
2025-04-23	62.75	62.75	62.75	62.75	-1.336%	2	488	+0.398%
2025-04-22	62.28	63.60	62.28	63.60	+26.291%	2	486	-0.943%
2025-04-21	50.87	50.87	50.36	50.36	+6.921%	11	484	+25.099%
2025-04-17	45.74	47.10	45.74	47.10	-0.633%	7	484	+33.758%
2025-04-16	47.40	47.40	47.40	47.40	+0.851%	9	484	+32.911%
2025-04-15	47.00	47.00	47.00	47.00	-2.287%	1	484	+34.043%
2025-04-14	48.10	48.10	48.10	48.10	+14.524%	2	485	+30.977%
2025-04-11	42.00	42.00	42.00	42.00	+6.195%	4	485	+50.000%
2025-04-10	39.55	39.55	39.55	39.55	+6.604%	1	485	+59.292%
2025-04-08	39.29	39.29	37.10	37.10	+2.260%	4	484	+69.811%
2025-04-07	34.75	47.00	34.75	36.28	-19.378%	21	484	+73.649%
2025-04-04	41.17	45.00	41.00	45.00	+11.386%	82	484	+40.000%
2025-04-03	40.40	40.40	40.40	40.40	-10.222%	1	484	+55.941%
2025-04-01	40.09	45.00	40.09	45.00	+7.476%	3	485	+40.000%
2025-03-31	41.50	42.05	41.50	41.87	-22.463%	10	487	+50.466%
2025-03-27	54.00	54.00	54.00	54.00	-6.897%	2	489	+16.667%
2025-03-26	59.00	59.00	58.00	58.00	-1.695%	7	491	+8.621%
2025-03-25	58.00	59.29	58.00	59.00	+6.306%	5	498	+6.780%
2025-03-24	52.50	55.93	52.50	55.50	+14.221%	30	497	+13.514%
2025-03-21	46.65	48.59	46.65	48.59	+1.229%	6	496	+29.656%
2025-03-20	51.20	51.20	48.00	48.00	-4.000%	3	497	+31.250%
2025-03-19	50.00	50.00	50.00	50.00	+8.696%	1	497	+26.000%
2025-03-18	46.00	46.00	46.00	46.00	-5.350%	1	497	+36.957%
2025-03-17	45.95	48.60	45.95	48.60	+1.674%	2	497	+29.630%
2025-03-14	44.67	47.80	44.67	47.80	+19.500%	18	497	+31.799%
2025-03-12	38.35	40.00	38.35	40.00	-6.433%	12	497	+57.500%
2025-03-11	36.50	43.00	36.50	42.75	+7.683%	14	497	+47.368%
2025-03-10	46.95	46.95	39.70	39.70	-27.687%	29	497	+58.690%
2025-03-07	54.25	59.05	54.25	54.90	-9.897%	54	497	+14.754%
2025-03-06	61.00	61.00	59.27	60.93	+52.325%	22	479	+3.397%
2025-03-04	40.00	40.00	40.00	40.00	-1.356%	2	479	+57.500%
2025-03-03	42.74	42.74	40.55	40.55	+20.434%	6	479	+55.364%
2025-02-28	30.08	33.67	30.08	33.67	+2.340%	38	480	+87.110%
2025-02-27	32.95	32.95	32.90	32.90	+0.305%	30	480	+91.489%
2025-02-25	36.33	36.33	32.80	32.80	-25.876%	2	480	+92.073%
2025-02-24	46.00	47.85	44.25	44.25	-7.038%	19	480	+42.373%
2025-02-21	55.80	55.80	47.60	47.60	-11.933%	36	493	+32.353%
2025-02-18	54.40	54.42	52.70	54.05	-1.315%	4	495	+16.559%
2025-02-14	54.77	54.77	54.77	54.77	+8.995%	2	496	+15.026%
2025-02-13	52.00	52.00	49.00	50.25	-4.468%	24	484	+25.373%
2025-02-12	52.60	52.60	52.60	52.60	+4.948%	1	484	+19.772%
2025-02-11	54.03	54.03	50.12	50.12	-11.433%	3	483	+25.698%
2025-02-10	56.59	56.59	56.59	56.59	-5.683%	1	484	+11.327%
2025-02-07	60.00	60.00	60.00	60.00	-1.639%	2	484	+5.000%
2025-02-06	61.57	61.57	60.96	61.00	-7.632%	10	484	+3.279%
2025-02-05	66.18	66.18	66.04	66.04	+0.487%	2	489	-4.603%
2025-02-03	62.26	66.00	62.26	65.72	-5.507%	23	488	-4.139%
2025-01-31	70.55	70.55	68.06	69.55	-5.400%	6	486	-9.418%
2025-01-30	73.52	73.52	73.52	73.52	+1.239%	1	485	-14.309%
2025-01-27	75.28	75.28	72.62	72.62	-13.445%	9	485	-13.247%
2025-01-24	84.46	84.46	83.90	83.90	-7.057%	6	477	-24.911%
2025-01-23	90.27	90.27	90.27	90.27	-1.880%	1	477	-30.209%
2025-01-22	89.54	92.00	89.28	92.00	-13.978%	8	477	-31.522%
2025-01-21	94.00	108.50	94.00	106.95	-2.034%	92	484	-41.094%
2025-01-17	98.04	109.17	98.04	109.17	+22.829%	144	503	-42.292%
2025-01-16	83.41	88.88	83.41	88.88	+3.457%	224	503	-29.118%
2025-01-15	85.95	85.95	85.72	85.91	+40.422%	162	513	-26.667%
2025-01-13	61.76	61.76	61.18	61.18	-14.398%	10	408	+2.975%
2025-01-10	73.90	73.90	71.46	71.47	-2.563%	14	413	-11.851%
2025-01-08	82.00	82.00	73.35	73.35	-8.335%	3	410	-14.110%
2025-01-07	103.95	103.95	79.00	80.02	-17.463%	20	410	-21.270%
2025-01-06	80.95	100.70	80.95	96.95	+49.062%	36	411	-35.018%
2025-01-03	65.79	66.00	65.04	65.04	+7.968%	14	379	-3.137%
2025-01-02	56.17	60.24	56.17	60.24	+13.660%	13	383	+4.582%
2024-12-31	55.19	57.07	53.00	53.00	-10.894%	86	346	+18.868%
2024-12-30	59.48	59.48	59.48	59.48	-17.308%	1	346	+5.918%
2024-12-27	71.50	73.00	71.50	71.93	-20.956%	52	345	-12.415%
2024-12-20	80.00	92.80	80.00	91.00	+15.482%	19	344	-30.769%
2024-12-19	78.80	78.80	78.80	78.80	-12.444%	1	347	-20.051%
2024-12-18	97.57	103.37	90.00	90.00	-14.286%	170	346	-30.000%
2024-12-17	107.70	107.70	105.00	105.00	-17.160%	2	412	-40.000%
2024-12-16	122.00	126.75	122.00	126.75	+5.625%	3	415	-50.296%
2024-12-13	123.00	123.00	120.00	120.00	+0.418%	4	415	-47.500%
2024-12-12	129.05	132.45	119.50	119.50	-10.954%	12	415	-47.280%
2024-12-11	134.85	134.85	130.59	134.20	+11.833%	11	406	-53.055%
2024-12-10	127.00	127.00	113.36	120.00	-3.777%	295	410	-47.500%
2024-12-09	146.36	146.36	124.70	124.71	-17.197%	5	405	-49.483%
2024-12-06	150.67	150.67	147.45	150.61	+1.764%	8	405	-58.170%
2024-12-05	150.30	150.30	145.00	148.00	+7.762%	3	405	-57.432%
2024-12-04	137.33	137.35	137.33	137.34	-0.428%	5	403	-54.128%
2024-12-03	143.85	143.85	137.93	137.93	-5.430%	25	403	-54.325%
2024-12-02	146.22	146.22	145.85	145.85	-12.128%	5	378	-56.805%
2024-11-29	165.98	165.98	165.98	165.98	+8.130%	2	375	-62.044%
2024-11-27	153.77	153.77	153.50	153.50	-6.110%	100	274	-58.958%
2024-11-26	163.69	164.97	162.17	163.49	-7.716%	159	274	-61.466%
2024-11-25	194.93	194.93	177.16	177.16	-10.503%	171	173	-64.439%
2024-11-22	190.50	197.95	190.50	197.95	0.000%	6	3	-68.174%