Dark

MSTR20261218C130
MSTR Dec 18 2026 130.00 Call (MSTR261218C00130000)
option OPRA

EOD

Jul 1, 2026

13.80+30.189%(+3.20)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.7000	14.7000	12.7000	13.8000	+30.189%	37	533	0.000%
2026-06-30	10.6000	10.6000	10.2000	10.6000	-14.859%	8	511	+30.189%
2026-06-29	10.2300	12.6000	9.8000	12.4500	+26.911%	196	507	+10.843%
2026-06-26	10.0000	11.0000	9.7900	9.8100	-11.622%	49	471	+40.673%
2026-06-25	12.5000	12.5000	10.9200	11.1000	-15.909%	64	461	+24.324%
2026-06-24	15.4500	15.4500	12.8400	13.2000	-20.000%	157	428	+4.545%
2026-06-23	17.2500	17.3400	16.5000	16.5000	-9.836%	50	420	-16.364%
2026-06-22	21.7100	22.8000	17.9000	18.3000	-8.955%	58	404	-24.590%
2026-06-18	21.9000	21.9000	19.1200	20.1000	-15.546%	35	388	-31.343%
2026-06-17	26.5000	26.5000	23.8000	23.8000	-10.189%	2	388	-42.017%
2026-06-16	30.0500	30.4500	26.5000	26.5000	-15.793%	18	388	-47.925%
2026-06-15	33.0000	34.0000	31.3600	31.4700	+15.699%	43	389	-56.149%
2026-06-12	25.3500	30.5400	25.3500	27.2000	+8.367%	15	362	-49.265%
2026-06-11	24.1000	25.1000	22.0000	25.1000	-0.986%	12	360	-45.020%
2026-06-10	25.3500	25.3500	25.3500	25.3500	+3.681%	1	361	-45.562%
2026-06-09	29.0000	29.0700	23.5000	24.4500	-20.436%	110	361	-43.558%
2026-06-08	30.0000	31.5500	29.0500	30.7300	+15.831%	33	327	-55.093%
2026-06-05	29.0900	29.0900	25.1200	26.5300	-18.344%	13	324	-47.983%
2026-06-04	33.2300	33.9500	30.9700	32.4900	+3.504%	30	323	-57.525%
2026-06-03	36.8000	37.1500	31.3900	31.3900	-12.806%	56	320	-56.037%
2026-06-02	38.8000	38.8000	35.0000	36.0000	-25.218%	18	289	-61.667%
2026-05-29	48.1400	48.1400	48.1400	48.1400	+1.454%	1	288	-71.334%
2026-05-28	41.4300	47.4500	41.4300	47.4500	-0.252%	8	287	-70.917%
2026-05-27	47.5700	47.5700	47.5700	47.5700	-13.822%	3	283	-70.990%
2026-05-18	55.2000	55.2000	55.2000	55.2000	-16.071%	2	283	-75.000%
2026-05-15	68.4800	68.4800	65.7700	65.7700	-15.343%	8	283	-79.018%
2026-05-14	66.6900	77.6900	66.6900	77.6900	+14.334%	5	281	-82.237%
2026-05-13	67.9500	67.9500	67.9500	67.9500	-1.450%	2	279	-79.691%
2026-05-12	68.9500	68.9500	68.9500	68.9500	-2.475%	1	279	-79.985%
2026-05-08	69.9000	70.7000	69.9000	70.7000	-5.126%	3	279	-80.481%
2026-05-06	71.9600	74.5200	71.9600	74.5200	-3.221%	5	279	-81.481%
2026-05-05	76.0000	77.0000	76.0000	77.0000	+5.378%	2	278	-82.078%
2026-05-04	73.0700	73.0700	73.0700	73.0700	+10.712%	1	279	-81.114%
2026-05-01	66.0000	66.0000	66.0000	66.0000	+12.551%	1	280	-79.091%
2026-04-30	58.6400	58.6400	58.6400	58.6400	+10.039%	4	280	-76.467%
2026-04-29	56.0500	56.0500	53.2900	53.2900	-7.322%	5	276	-74.104%
2026-04-28	57.5000	57.5000	57.5000	57.5000	-8.323%	1	281	-76.000%
2026-04-27	62.7200	62.7200	62.7200	62.7200	-1.877%	1	282	-77.997%
2026-04-24	62.3200	63.9200	62.3200	63.9200	-9.140%	3	283	-78.411%
2026-04-23	66.6000	70.3500	66.6000	70.3500	-0.213%	5	285	-80.384%
2026-04-22	67.7000	71.7000	67.5500	70.5000	+15.385%	31	284	-80.426%
2026-04-21	61.0000	61.1000	58.2000	61.1000	-0.472%	17	295	-77.414%
2026-04-17	60.4000	63.9200	60.4000	61.3900	+45.889%	8	289	-77.521%
2026-04-16	39.4000	42.7000	39.4000	42.0800	+10.330%	8	294	-67.205%
2026-04-15	38.0900	38.1400	38.0900	38.1400	-0.806%	100	293	-63.818%
2026-04-14	40.1700	41.9000	38.0000	38.4500	+14.503%	42	325	-64.109%
2026-04-13	30.9000	33.5800	30.5000	33.5800	+4.351%	5	326	-58.904%
2026-04-10	32.9700	33.8500	32.1500	32.1800	-1.409%	11	327	-57.116%
2026-04-09	34.5000	34.5000	32.6400	32.6400	+2.706%	5	323	-57.721%
2026-04-08	33.6800	33.6800	31.7800	31.7800	+6.110%	13	324	-56.576%
2026-04-07	30.7000	30.7000	29.4800	29.9500	-7.619%	14	327	-53.923%
2026-04-06	31.9600	32.9200	31.9600	32.4200	+16.829%	9	331	-57.434%
2026-04-02	27.6900	28.8000	27.5800	27.7500	-10.542%	9	321	-50.270%
2026-04-01	32.1500	32.1500	31.0200	31.0200	-0.129%	5	321	-55.513%
2026-03-31	31.0000	31.0600	28.4500	31.0600	-0.129%	6	318	-55.570%
2026-03-30	34.8500	34.8500	30.2800	31.1000	-7.633%	19	317	-55.627%
2026-03-27	34.5000	34.7500	32.3500	33.6700	-12.523%	117	313	-59.014%
2026-03-26	40.9000	40.9000	38.3300	38.4900	-8.488%	25	264	-64.147%
2026-03-25	42.0600	42.0600	42.0600	42.0600	+4.497%	7	253	-67.190%
2026-03-24	40.2500	40.2500	40.2500	40.2500	-1.829%	2	260	-65.714%
2026-03-23	42.1500	42.1500	41.0000	41.0000	+2.500%	44	260	-66.341%
2026-03-20	40.0000	40.0000	40.0000	40.0000	0.000%	1	224	-65.500%
2026-03-19	42.0000	42.0000	40.0000	40.0000	-10.011%	9	225	-65.500%
2026-03-18	44.3000	44.4500	44.3000	44.4500	-11.366%	10	219	-68.954%
2026-03-17	49.4000	50.1500	49.4000	50.1500	+7.849%	4	214	-72.483%
2026-03-13	46.5000	46.5000	46.5000	46.5000	+6.164%	1	211	-70.323%
2026-03-10	43.8000	43.8000	43.8000	43.8000	+0.690%	1	211	-68.493%
2026-03-09	43.5000	43.5000	43.5000	43.5000	+7.011%	1	211	-68.276%
2026-03-06	42.3500	42.3500	40.6500	40.6500	-20.153%	5	211	-66.052%
2026-03-04	49.5000	52.8200	48.5000	50.9100	+19.227%	33	210	-72.893%
2026-03-03	42.2400	43.0000	42.2400	42.7000	-7.174%	139	204	-67.681%
2026-03-02	40.5700	46.0000	40.5700	46.0000	+19.017%	7	137	-70.000%
2026-02-27	40.1000	40.1000	38.6500	38.6500	-8.477%	13	137	-64.295%
2026-02-26	40.0000	42.2500	40.0000	42.2300	-1.791%	13	136	-67.322%
2026-02-25	42.7000	43.0000	40.2000	43.0000	+20.787%	14	118	-67.907%
2026-02-24	35.1100	36.3800	35.1100	35.6000	-2.519%	7	118	-61.236%
2026-02-23	36.5200	36.5200	36.5200	36.5200	-10.644%	1	112	-62.212%
2026-02-20	42.3900	42.3900	40.8700	40.8700	+6.156%	7	111	-66.234%
2026-02-19	38.7500	38.7500	38.5000	38.5000	+3.970%	12	105	-64.156%
2026-02-18	39.7000	40.2500	37.0300	37.0300	-10.771%	21	107	-62.733%
2026-02-17	42.5000	42.5000	40.9000	41.5000	-6.721%	6	89	-66.747%
2026-02-13	39.8900	45.1000	39.2600	44.4900	+18.672%	18	93	-68.982%
2026-02-12	39.9200	39.9200	36.9200	37.4900	-4.460%	5	93	-63.190%
2026-02-11	41.3300	41.3300	38.0000	39.2400	-15.613%	12	90	-64.832%
2026-02-10	46.5000	46.5000	46.5000	46.5000	-2.618%	1	88	-70.323%
2026-02-09	43.1000	47.7600	43.1000	47.7500	+5.876%	10	88	-71.099%
2026-02-06	36.0000	45.1000	36.0000	45.1000	+49.091%	32	83	-69.401%
2026-02-05	35.2000	35.2000	30.0000	30.2500	-26.220%	32	80	-54.380%
2026-02-04	40.3700	41.0000	37.0000	41.0000	-3.869%	11	71	-66.341%
2026-02-03	42.5000	42.6500	39.6900	42.6500	-9.640%	17	66	-67.644%
2026-02-02	49.0700	49.2000	47.2000	47.2000	-2.680%	5	59	-70.763%
2026-01-30	47.2700	48.5000	47.0200	48.5000	+4.301%	9	60	-71.546%
2026-01-29	56.4500	56.4500	46.5000	46.5000	-24.390%	11	61	-70.323%
2026-01-26	61.5300	61.5300	61.5000	61.5000	-2.381%	2	52	-77.561%
2026-01-22	62.0000	63.1200	62.0000	63.0000	+4.512%	6	53	-78.095%
2026-01-21	60.2800	60.2800	60.2800	60.2800	-2.774%	1	54	-77.107%
2026-01-20	62.7000	62.7000	62.0000	62.0000	-18.367%	2	55	-77.742%
2026-01-15	77.3000	77.3000	75.9500	75.9500	-3.248%	3	55	-81.830%
2026-01-14	84.2500	84.2500	77.8500	78.5000	+9.652%	11	54	-82.420%
2026-01-13	68.9600	71.5900	68.9600	71.5900	+15.561%	5	53	-80.724%
2026-01-12	59.7000	61.9500	59.7000	61.9500	+2.143%	3	52	-77.724%
2026-01-09	62.2300	62.2300	60.6500	60.6500	+1.796%	3	53	-77.246%
2026-01-06	60.3900	60.3900	59.5800	59.5800	-10.554%	40	51	-76.838%
2026-01-05	67.9100	67.9100	66.6100	66.6100	+14.568%	5	23	-79.282%
2025-12-31	58.4000	58.4000	58.1400	58.1400	-6.226%	2	24	-76.264%
2025-12-30	62.0000	62.0000	62.0000	62.0000	-7.046%	5	24	-77.742%
2025-12-18	66.8100	66.8100	66.7000	66.7000	+1.061%	3	19	-79.310%
2025-12-17	68.6000	68.6000	66.0000	66.0000	-9.465%	2	21	-79.091%
2025-12-16	72.9000	72.9000	72.9000	72.9000	+6.891%	1	21	-81.070%
2025-12-15	68.2000	68.2000	68.2000	68.2000	-19.290%	1	21	-79.765%
2025-12-11	80.0000	84.5000	80.0000	84.5000	+0.297%	2	21	-83.669%
2025-12-08	84.2500	84.2500	84.2500	84.2500	+1.274%	1	20	-83.620%
2025-12-05	82.8000	83.1900	82.8000	83.1900	-5.358%	2	21	-83.411%
2025-12-04	89.8800	89.8800	87.9000	87.9000	-1.457%	4	20	-84.300%
2025-12-03	87.4000	89.2000	87.4000	89.2000	+6.699%	3	21	-84.529%
2025-12-02	83.6000	83.6000	83.6000	83.6000	+25.319%	1	19	-83.493%
2025-12-01	68.2500	68.2500	66.7100	66.7100	-25.095%	4	18	-79.313%
2025-11-28	89.0600	89.0600	89.0600	89.0600	+19.080%	1	18	-84.505%
2025-11-24	74.7900	74.7900	74.7900	74.7900	-11.397%	3	18	-81.548%
2025-11-20	84.4100	84.4100	84.4100	84.4100	-6.367%	1	18	-83.651%
2025-11-19	90.2100	90.2100	90.1500	90.1500	-16.155%	2	17	-84.692%
2025-11-18	107.5200	107.5200	107.5200	107.5200	+3.484%	2	16	-87.165%
2025-11-14	100.3000	103.9000	98.4500	103.9000	-39.628%	5	16	-86.718%
2025-10-29	172.1000	172.1000	172.1000	172.1000	-1.909%	1	13	-91.981%
2025-10-23	175.4500	175.4500	175.4500	175.4500	-25.920%	2	12	-92.135%
2025-09-18	234.3600	237.4000	234.3600	236.8400	+24.260%	20	10	-94.173%
2025-02-24	195.0000	195.0000	190.6000	190.6000	-25.357%	2	5	-92.760%
2024-12-26	259.4500	259.4500	255.2500	255.3500	-5.688%	6	5	-94.596%
2024-12-24	271.3500	271.3500	270.7500	270.7500	-13.512%	2	1	-94.903%
2024-12-13	313.1000	313.1000	313.0500	313.0500	0.000%	4	1	-95.592%