Dark

MSTR20261218C125
MSTR Dec 18 2026 125.00 Call (MSTR261218C00125000)
option OPRA

EOD

Jul 1, 2026

14.00+17.155%(+2.05)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.3500	15.8600	14.0000	14.0000	+17.155%	53	578	0.000%
2026-06-30	11.1000	11.9500	10.7100	11.9500	-10.621%	96	599	+17.155%
2026-06-29	10.8000	13.3700	10.5000	13.3700	+27.333%	69	556	+4.712%
2026-06-26	11.2500	11.9000	10.5000	10.5000	-13.223%	49	551	+33.333%
2026-06-25	12.0800	13.5000	12.0500	12.1000	-15.679%	134	546	+15.702%
2026-06-24	16.5000	16.5000	14.0000	14.3500	-18.000%	62	498	-2.439%
2026-06-23	18.5000	18.5000	17.5000	17.5000	-15.254%	2	476	-20.000%
2026-06-22	25.1000	25.3900	20.4500	20.6500	-10.022%	48	476	-32.203%
2026-06-18	22.6500	22.9800	20.8000	22.9500	-8.711%	27	454	-38.998%
2026-06-17	28.1100	28.5500	25.0100	25.1400	-11.728%	32	454	-44.312%
2026-06-16	31.9200	32.8500	28.4800	28.4800	-15.565%	16	454	-50.843%
2026-06-15	37.0000	37.0000	33.7300	33.7300	+7.764%	34	462	-58.494%
2026-06-12	27.7100	32.3000	27.7100	31.3000	+20.154%	8	471	-55.272%
2026-06-11	25.2000	26.3100	24.0500	26.0500	+4.200%	36	466	-46.257%
2026-06-10	28.0000	28.0000	25.0000	25.0000	-4.580%	13	458	-44.000%
2026-06-09	30.9000	31.0000	25.3900	26.2000	-21.321%	101	454	-46.565%
2026-06-08	31.7000	33.8900	31.3000	33.3000	+17.960%	112	446	-57.958%
2026-06-05	30.0000	30.0000	26.5400	28.2300	-15.681%	11	380	-50.407%
2026-06-04	36.0000	36.0000	33.4800	33.4800	+0.390%	17	376	-58.184%
2026-06-03	38.2500	38.2500	33.3500	33.3500	-14.706%	9	376	-58.021%
2026-06-02	38.5000	39.1000	38.5000	39.1000	-20.318%	3	373	-64.194%
2026-06-01	45.2500	49.1000	40.9000	49.0700	-7.676%	11	373	-71.469%
2026-05-29	47.5100	54.1200	47.5100	53.1500	+5.248%	21	372	-73.659%
2026-05-27	50.5000	50.5000	50.5000	50.5000	-8.182%	10	376	-72.277%
2026-05-22	55.0000	55.0000	55.0000	55.0000	-9.762%	5	366	-74.545%
2026-05-20	60.9500	60.9500	60.9500	60.9500	-18.625%	1	361	-77.030%
2026-05-12	74.9000	74.9000	74.9000	74.9000	-11.570%	15	360	-81.308%
2026-05-11	78.0000	84.7000	78.0000	84.7000	+8.590%	4	360	-83.471%
2026-05-08	77.9500	78.0000	77.9500	78.0000	+8.650%	2	361	-82.051%
2026-05-07	71.7900	71.7900	71.7900	71.7900	-7.427%	1	362	-80.499%
2026-05-06	77.5500	77.5500	77.5500	77.5500	+0.272%	9	363	-81.947%
2026-05-05	77.3400	77.3400	77.3400	77.3400	+8.930%	1	354	-81.898%
2026-05-01	71.0000	71.0000	71.0000	71.0000	+16.203%	1	365	-80.282%
2026-04-30	60.9500	61.1000	60.9500	61.1000	-6.000%	2	365	-77.087%
2026-04-27	65.0000	65.0000	65.0000	65.0000	-8.192%	1	366	-78.462%
2026-04-23	70.3500	70.8000	70.3500	70.8000	-3.054%	26	367	-80.226%
2026-04-22	73.0300	73.0300	73.0300	73.0300	+19.525%	4	368	-80.830%
2026-04-21	65.4500	65.4500	61.1000	61.1000	-6.561%	3	367	-77.087%
2026-04-20	60.4500	65.3900	60.4500	65.3900	+4.025%	3	367	-78.590%
2026-04-17	63.7000	64.5000	61.6500	62.8600	+44.772%	16	367	-77.728%
2026-04-15	42.0000	43.4200	42.0000	43.4200	+6.946%	6	378	-67.757%
2026-04-14	42.4500	42.4500	40.6000	40.6000	+19.412%	12	378	-65.517%
2026-04-13	34.0000	34.0000	34.0000	34.0000	-0.585%	1	378	-58.824%
2026-04-10	34.2000	34.2000	34.2000	34.2000	-2.703%	1	379	-59.064%
2026-04-09	36.0000	36.0000	35.1500	35.1500	+3.322%	2	378	-60.171%
2026-04-08	36.0000	36.0000	34.0200	34.0200	+6.612%	17	378	-58.848%
2026-04-07	31.6200	31.9100	31.1000	31.9100	-8.567%	11	379	-56.127%
2026-04-06	34.9000	34.9000	34.9000	34.9000	+8.050%	1	373	-59.885%
2026-04-01	32.9500	33.0000	32.3000	32.3000	-3.582%	12	372	-56.656%
2026-03-31	30.9000	33.5000	30.9000	33.5000	+1.362%	19	375	-58.209%
2026-03-30	36.0000	36.0000	32.9500	33.0500	-7.293%	7	370	-57.640%
2026-03-27	36.9000	36.9400	35.1800	35.6500	-12.794%	92	367	-60.729%
2026-03-26	41.3300	41.3300	40.8100	40.8800	-1.966%	4	338	-65.753%
2026-03-23	42.2500	42.2500	41.7000	41.7000	-3.181%	3	339	-66.427%
2026-03-19	41.5000	43.0700	41.5000	43.0700	-7.773%	3	337	-67.495%
2026-03-18	46.6500	46.8000	46.6500	46.7000	-12.383%	46	337	-70.021%
2026-03-17	50.9500	53.3000	50.9500	53.3000	+6.600%	3	324	-73.734%
2026-03-16	51.1000	52.0000	50.0000	50.0000	+8.696%	10	324	-72.000%
2026-03-13	50.5000	50.5000	46.0000	46.0000	0.000%	2	320	-69.565%
2026-03-11	46.0000	46.0000	46.0000	46.0000	+0.327%	2	319	-69.565%
2026-03-09	44.7000	45.8500	44.7000	45.8500	+5.402%	6	320	-69.466%
2026-03-06	43.5300	43.5900	43.5000	43.5000	-18.722%	3	326	-67.816%
2026-03-04	54.2300	54.2300	53.5200	53.5200	+19.225%	3	325	-73.842%
2026-03-03	44.9500	45.2600	44.8500	44.8900	-4.692%	8	326	-68.813%
2026-03-02	47.1000	47.1000	47.1000	47.1000	+16.153%	1	324	-70.276%
2026-02-27	40.8900	40.8900	40.5500	40.5500	+4.510%	2	325	-65.475%
2026-02-24	35.5300	38.8000	35.5300	38.8000	-0.513%	9	325	-63.918%
2026-02-23	40.6000	40.6000	39.0000	39.0000	-9.154%	5	321	-64.103%
2026-02-20	44.2800	44.4200	42.9300	42.9300	+4.707%	5	318	-67.389%
2026-02-19	38.0000	41.0000	38.0000	41.0000	+3.067%	6	314	-65.854%
2026-02-18	41.1500	43.4300	39.0900	39.7800	-14.138%	11	314	-64.806%
2026-02-13	41.6000	46.6500	41.6000	46.3300	+18.129%	24	319	-69.782%
2026-02-12	40.0500	41.5000	38.2900	39.2200	-5.266%	24	319	-64.304%
2026-02-11	41.1500	42.0000	40.0100	41.4000	-14.232%	23	329	-66.184%
2026-02-09	42.7500	49.8800	42.7500	48.2700	+2.921%	35	314	-70.996%
2026-02-06	40.1600	47.1200	39.5300	46.9000	+42.121%	442	332	-70.149%
2026-02-05	34.7800	35.2500	33.0000	33.0000	-21.708%	61	129	-57.576%
2026-02-04	42.3700	42.7500	39.5500	42.1500	-0.237%	37	108	-66.785%
2026-02-03	45.0000	45.2500	41.0200	42.2500	-18.781%	8	79	-66.864%
2026-01-30	50.4900	52.2000	50.4900	52.0200	+2.000%	30	76	-73.087%
2026-01-29	51.0000	51.0000	51.0000	51.0000	-39.716%	1	61	-72.549%
2026-01-14	85.0000	85.0000	84.6000	84.6000	+29.735%	11	60	-83.452%
2026-01-09	64.8300	65.2100	64.8300	65.2100	+1.573%	2	59	-78.531%
2026-01-02	64.2000	64.2000	64.2000	64.2000	+2.474%	1	57	-78.193%
2025-12-31	62.6500	62.6500	62.6500	62.6500	-3.392%	1	55	-77.654%
2025-12-23	64.8500	64.8500	64.8500	64.8500	-10.304%	25	55	-78.412%
2025-12-22	72.3000	72.3000	72.3000	72.3000	+0.710%	1	30	-80.636%
2025-12-19	71.7900	71.7900	71.7900	71.7900	-0.111%	3	31	-80.499%
2025-12-18	71.8700	71.8700	71.8700	71.8700	+2.525%	1	34	-80.520%
2025-12-17	70.1000	70.1000	70.1000	70.1000	-0.821%	5	33	-80.029%
2025-12-15	71.2300	71.2300	70.6800	70.6800	-11.804%	2	28	-80.192%
2025-12-11	80.1400	80.1400	80.1400	80.1400	-12.329%	1	26	-82.531%
2025-12-10	91.4100	91.4100	91.4100	91.4100	+5.530%	1	25	-84.684%
2025-12-02	86.6200	86.6200	86.6200	86.6200	+7.456%	1	26	-83.837%
2025-12-01	70.9500	80.6100	70.9500	80.6100	-7.024%	11	25	-82.632%
2025-11-26	86.7000	86.7000	86.7000	86.7000	+8.443%	1	18	-83.852%
2025-11-21	84.6500	84.7800	79.9500	79.9500	-15.842%	17	18	-82.489%
2025-11-19	95.0000	95.0000	95.0000	95.0000	-2.494%	1	8	-85.263%
2025-11-17	102.5000	102.5000	97.4300	97.4300	-5.196%	3	8	-85.631%
2025-11-14	102.7700	102.7700	102.7700	102.7700	-30.748%	1	9	-86.377%
2025-11-05	148.4000	148.4000	148.4000	148.4000	+1.021%	2	9	-90.566%
2025-11-04	153.7700	153.7700	146.9000	146.9000	-9.237%	2	7	-90.470%
2025-10-30	161.8500	161.8500	161.8500	161.8500	-5.929%	2	8	-91.350%
2025-10-29	172.0500	172.0500	172.0500	172.0500	+2.423%	2	8	-91.863%
2025-04-09	167.9800	167.9800	167.9800	167.9800	-15.162%	1	6	-91.666%
2025-02-24	193.0000	202.0000	191.0000	198.0000	-24.399%	4	5	-92.929%
2024-12-26	258.4000	262.2500	257.6500	261.9000	-4.468%	4	4	-94.654%
2024-12-24	274.9500	274.9500	274.1500	274.1500	-12.982%	2	1	-94.893%
2024-12-13	314.2000	315.0500	314.2000	315.0500	0.000%	4	1	-95.556%