Dark

MSTR20261218C110
MSTR Dec 18 2026 110.00 Call (MSTR261218C00110000)
option OPRA

EOD

Jul 1, 2026

19.32+26.275%(+4.02)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.5000	20.5000	18.4000	19.3200	+26.275%	15	467	0.000%
2026-06-30	15.2300	15.3000	14.3700	15.3000	-12.870%	5	468	+26.275%
2026-06-29	14.0000	18.3500	13.3500	17.5600	+26.696%	27	465	+10.023%
2026-06-26	14.4800	15.3400	13.8600	13.8600	-8.876%	30	455	+39.394%
2026-06-25	16.4500	16.8000	14.9500	15.2100	-19.225%	234	445	+27.022%
2026-06-24	21.4500	21.7500	18.2500	18.8300	-18.661%	28	406	+2.602%
2026-06-23	24.0000	24.4400	22.7700	23.1500	-5.894%	81	402	-16.544%
2026-06-22	31.5500	31.5500	24.5500	24.6000	-12.828%	91	360	-21.463%
2026-06-18	29.5000	29.5000	26.4000	28.2200	-21.502%	63	288	-31.538%
2026-06-16	35.9500	35.9500	35.9500	35.9500	-16.782%	1	288	-46.259%
2026-06-15	43.2000	43.2000	43.2000	43.2000	+30.317%	1	288	-55.278%
2026-06-12	33.1500	33.1500	33.1500	33.1500	+3.594%	1	289	-41.719%
2026-06-11	30.9000	32.0000	29.9000	32.0000	+3.093%	57	288	-39.625%
2026-06-10	33.6000	33.6000	31.0400	31.0400	-2.848%	7	286	-37.758%
2026-06-09	31.9500	31.9500	31.9500	31.9500	-15.364%	3	289	-39.531%
2026-06-08	38.1000	38.2000	37.7000	37.7500	+7.092%	18	289	-48.821%
2026-06-05	38.5000	38.5000	32.6000	35.2500	-17.602%	46	289	-45.191%
2026-06-04	40.6000	43.1500	40.6000	42.7800	-1.087%	44	279	-54.839%
2026-06-03	46.7500	46.7500	43.2500	43.2500	-18.087%	2	272	-55.329%
2026-05-28	52.8000	52.8000	52.8000	52.8000	-34.000%	3	272	-63.409%
2026-05-15	80.0000	80.0000	80.0000	80.0000	-2.141%	1	269	-75.850%
2026-05-08	81.7500	81.7500	81.7500	81.7500	-9.116%	3	269	-76.367%
2026-05-05	89.9500	89.9500	89.9500	89.9500	+12.508%	1	272	-78.521%
2026-05-01	78.6500	79.9500	78.6500	79.9500	+22.341%	8	280	-75.835%
2026-04-29	65.6000	65.6000	65.3500	65.3500	-8.856%	2	280	-70.436%
2026-04-28	71.7000	71.7000	71.7000	71.7000	-6.336%	3	279	-73.054%
2026-04-24	76.5500	76.5500	76.5500	76.5500	-8.542%	14	279	-74.762%
2026-04-22	85.0300	85.4500	83.7000	83.7000	+20.172%	3	268	-76.918%
2026-04-20	71.1500	71.4000	69.6500	69.6500	+11.085%	14	267	-72.261%
2026-04-17	59.9000	62.7000	59.9000	62.7000	+24.528%	10	265	-69.187%
2026-04-16	50.5500	50.5500	50.3500	50.3500	+1.410%	36	275	-61.629%
2026-04-14	49.8500	49.8500	49.6500	49.6500	+14.007%	22	282	-61.088%
2026-04-13	43.8500	43.8500	43.5500	43.5500	+2.110%	7	282	-55.637%
2026-04-10	42.2000	42.6500	42.2000	42.6500	+0.117%	6	275	-54.701%
2026-04-08	42.6000	42.6000	42.6000	42.6000	+13.027%	4	269	-54.648%
2026-04-02	37.7300	37.7300	37.6900	37.6900	-4.943%	2	269	-48.740%
2026-04-01	39.6500	39.6500	39.6500	39.6500	+1.771%	1	269	-51.274%
2026-03-31	39.6000	39.6000	36.9100	38.9600	-0.663%	8	269	-50.411%
2026-03-30	39.0900	39.2200	39.0900	39.2200	-5.653%	12	263	-50.739%
2026-03-27	41.5700	41.5700	41.5700	41.5700	-13.719%	10	257	-53.524%
2026-03-26	48.2000	48.2000	48.1800	48.1800	-11.936%	2	257	-59.900%
2026-03-25	54.7100	54.7100	54.7100	54.7100	+8.984%	10	257	-64.687%
2026-03-24	50.2000	50.2000	50.2000	50.2000	-0.791%	1	257	-61.514%
2026-03-23	50.6000	50.6000	50.6000	50.6000	+1.913%	5	257	-61.818%
2026-03-19	49.6500	49.6500	49.6500	49.6500	-20.876%	1	260	-61.088%
2026-03-17	62.7500	62.7500	62.7500	62.7500	+5.640%	1	260	-69.211%
2026-03-16	59.4000	59.4000	59.4000	59.4000	+17.160%	1	260	-67.475%
2026-03-12	50.8000	50.8000	50.7000	50.7000	-10.106%	2	260	-61.893%
2026-03-05	56.8000	56.8000	56.4000	56.4000	-6.031%	41	281	-65.745%
2026-03-04	60.0200	60.0200	60.0200	60.0200	+10.840%	1	261	-67.811%
2026-02-25	50.5000	55.0500	50.5000	54.1500	+22.873%	5	262	-64.321%
2026-02-24	44.0700	44.0700	44.0700	44.0700	-2.543%	1	262	-56.161%
2026-02-23	45.2200	45.2200	45.2200	45.2200	-12.449%	2	262	-57.276%
2026-02-20	51.5300	52.6200	51.5300	51.6500	+4.724%	3	261	-62.594%
2026-02-17	49.3200	49.3200	49.3200	49.3200	-8.667%	1	260	-60.827%
2026-02-13	51.8700	54.0000	51.8700	54.0000	+6.825%	4	255	-64.222%
2026-02-12	50.5500	50.5500	50.5500	50.5500	-2.788%	3	255	-61.780%
2026-02-11	52.0000	52.0000	52.0000	52.0000	-7.473%	2	255	-62.846%
2026-02-10	56.0000	56.2000	56.0000	56.2000	+0.807%	20	255	-65.623%
2026-02-09	50.0000	55.7500	50.0000	55.7500	+2.106%	12	265	-65.345%
2026-02-06	44.5000	54.6000	44.5000	54.6000	+51.456%	17	256	-64.615%
2026-02-05	44.7500	44.7500	36.0500	36.0500	-24.105%	41	251	-46.408%
2026-02-04	47.6000	48.5200	46.0000	47.5000	-5.000%	16	238	-59.326%
2026-02-03	52.4000	52.4000	50.0000	50.0000	-17.355%	82	240	-61.360%
2026-02-02	60.8000	62.0000	60.5000	60.5000	-1.192%	6	241	-68.066%
2026-01-30	59.0000	63.8000	57.8700	61.2300	+3.604%	444	241	-68.447%
2026-01-29	59.1000	59.1000	59.1000	59.1000	-27.768%	1	18	-67.310%
2026-01-07	81.8200	81.8200	81.8200	81.8200	-19.933%	1	18	-76.387%
2025-12-03	102.1900	102.1900	102.1900	102.1900	+32.028%	12	18	-81.094%
2025-12-01	77.4000	77.4000	77.4000	77.4000	-19.038%	1	9	-75.039%
2025-11-28	95.6000	95.6000	95.6000	95.6000	+7.055%	1	10	-79.791%
2025-11-21	89.3000	89.3000	89.3000	89.3000	-11.135%	1	9	-78.365%
2025-11-19	100.4900	100.4900	100.4900	100.4900	-24.015%	1	9	-80.774%
2025-11-07	132.2500	132.2500	132.2500	132.2500	-12.342%	2	8	-85.391%
2025-11-06	150.8700	150.8700	150.8700	150.8700	-52.971%	1	6	-87.194%
2025-05-15	322.8000	322.8000	320.8000	320.8000	+35.742%	2	6	-93.978%
2025-02-03	236.3300	236.3300	236.3300	236.3300	-19.525%	1	5	-91.825%
2025-01-23	293.6700	293.6700	293.6700	293.6700	+25.500%	1	6	-93.421%
2024-12-31	234.0000	234.0000	234.0000	234.0000	-1.681%	1	5	-91.744%
2024-12-30	238.0000	238.0000	238.0000	238.0000	-11.244%	1	5	-91.882%
2024-12-26	268.4500	268.4500	268.1500	268.1500	-5.180%	2	4	-92.795%
2024-12-24	283.7500	283.7500	282.8000	282.8000	+3.118%	2	2	-93.168%
2024-12-23	274.5500	274.5500	274.2500	274.2500	-15.667%	2	2	-92.955%
2024-12-12	326.7000	326.7000	325.2000	325.2000	0.000%	2	1	-94.059%