Dark

MSTR20261218C135
MSTR Dec 18 2026 135.00 Call (MSTR261218C00135000)
option OPRA

EOD

Jul 1, 2026

12.00+29.032%(+2.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.0000	12.0000	12.0000	12.0000	+29.032%	1	342	0.000%
2026-06-30	9.0000	9.3000	9.0000	9.3000	-18.777%	50	342	+29.032%
2026-06-29	9.7000	11.4500	8.6000	11.4500	+21.809%	14	342	+4.803%
2026-06-26	9.0000	10.0500	9.0000	9.4000	-6.468%	78	331	+27.660%
2026-06-25	11.0000	11.2000	9.7000	10.0500	-16.942%	98	331	+19.403%
2026-06-24	13.3500	13.4900	12.1000	12.1000	-19.009%	25	283	-0.826%
2026-06-23	16.0000	16.0500	14.9400	14.9400	-22.188%	22	285	-19.679%
2026-06-22	20.1500	20.3500	19.1500	19.2000	+5.495%	53	276	-37.500%
2026-06-18	21.1500	21.1500	18.2000	18.2000	-27.778%	42	259	-34.066%
2026-06-17	23.5000	25.2000	23.0700	25.2000	+2.481%	4	259	-52.381%
2026-06-16	25.3900	25.3900	24.5900	24.5900	-17.456%	2	259	-51.200%
2026-06-15	31.0200	31.5000	29.7900	29.7900	+16.824%	11	260	-59.718%
2026-06-12	22.7000	28.2300	22.7000	25.5000	+8.142%	23	249	-52.941%
2026-06-11	21.9700	23.5800	21.0000	23.5800	+2.388%	15	240	-49.109%
2026-06-10	22.5000	24.5900	22.5000	23.0300	+0.568%	16	234	-47.894%
2026-06-09	26.9100	26.9100	22.9000	22.9000	-20.514%	29	234	-47.598%
2026-06-08	29.5000	29.5000	28.7300	28.8100	+21.050%	19	233	-58.348%
2026-06-05	27.5000	27.5000	23.8000	23.8000	-23.962%	17	233	-49.580%
2026-06-04	28.9000	31.5600	28.9000	31.3000	+1.066%	32	223	-61.661%
2026-06-03	33.8000	33.8600	30.9700	30.9700	-7.745%	72	220	-61.253%
2026-06-02	34.0000	35.9400	33.0000	33.5700	-21.290%	33	207	-64.254%
2026-06-01	41.9500	42.6500	41.9500	42.6500	-0.652%	11	184	-71.864%
2026-05-28	39.1700	43.1500	39.1700	42.9300	-14.906%	13	184	-72.048%
2026-05-22	50.4500	50.4500	50.4500	50.4500	-1.561%	2	184	-76.214%
2026-05-21	51.3500	51.3500	51.2500	51.2500	-7.374%	2	186	-76.585%
2026-05-20	55.3300	55.3300	55.3300	55.3300	-15.073%	1	186	-78.312%
2026-05-13	62.2700	65.1500	62.2700	65.1500	-1.288%	5	186	-81.581%
2026-05-12	72.9800	73.0600	66.0000	66.0000	-17.500%	4	188	-81.818%
2026-05-11	80.0000	80.0000	80.0000	80.0000	+13.154%	1	188	-85.000%
2026-05-08	68.2000	70.7000	66.9000	70.7000	+7.447%	19	191	-83.027%
2026-05-07	67.0000	67.0000	63.5000	65.8000	-5.078%	7	194	-81.763%
2026-05-06	69.3200	69.3200	69.3200	69.3200	-2.173%	1	188	-82.689%
2026-05-05	70.8600	70.8600	70.8600	70.8600	+27.906%	1	187	-83.065%
2026-04-30	55.3000	55.4000	55.3000	55.4000	+2.688%	2	188	-78.339%
2026-04-28	53.8000	53.9500	53.8000	53.9500	-8.326%	2	188	-77.757%
2026-04-27	58.9000	58.9000	58.8500	58.8500	-8.047%	2	187	-79.609%
2026-04-24	64.0000	64.0000	64.0000	64.0000	-4.974%	1	188	-81.250%
2026-04-23	64.3700	67.3500	64.3700	67.3500	-1.203%	52	189	-82.183%
2026-04-22	69.2500	69.2500	68.1700	68.1700	+23.162%	4	190	-82.397%
2026-04-21	60.8500	60.8500	55.3500	55.3500	+3.749%	30	220	-78.320%
2026-04-20	54.1900	54.1900	53.3500	53.3500	-4.391%	3	220	-77.507%
2026-04-17	55.8500	59.0400	55.8000	55.8000	+34.296%	5	221	-78.495%
2026-04-16	40.0500	41.5500	40.0500	41.5500	+16.094%	3	224	-71.119%
2026-04-15	35.5400	35.7900	35.5400	35.7900	+1.388%	101	224	-66.471%
2026-04-14	38.0000	38.1300	35.3000	35.3000	+10.037%	42	261	-66.006%
2026-04-13	31.0000	32.0800	30.7500	32.0800	+6.933%	7	249	-62.594%
2026-04-10	29.8100	30.0000	29.8100	30.0000	-5.063%	6	245	-60.000%
2026-04-09	30.3800	31.6000	30.3800	31.6000	+2.001%	12	242	-62.025%
2026-04-06	30.9800	30.9800	30.9800	30.9800	+16.248%	1	230	-61.265%
2026-04-02	27.5000	27.5000	26.6500	26.6500	-8.889%	2	230	-54.972%
2026-04-01	28.9000	29.6000	28.9000	29.2500	-3.210%	4	230	-58.974%
2026-03-31	29.1400	30.2200	29.1400	30.2200	-3.604%	2	227	-60.291%
2026-03-27	31.6000	31.6000	31.3500	31.3500	-12.357%	101	227	-61.722%
2026-03-26	36.0700	36.3700	35.7700	35.7700	-8.046%	24	140	-66.452%
2026-03-25	40.3000	40.3000	38.9000	38.9000	+5.563%	2	128	-69.152%
2026-03-24	36.8500	36.8500	36.8500	36.8500	-1.733%	1	126	-67.436%
2026-03-23	37.5700	37.5700	37.5000	37.5000	-0.951%	2	126	-68.000%
2026-03-20	38.4500	38.4500	37.8600	37.8600	-2.923%	3	126	-68.304%
2026-03-19	38.2500	39.2100	37.1500	39.0000	-12.556%	11	126	-69.231%
2026-03-16	45.7000	46.6300	44.6000	44.6000	+6.750%	4	124	-73.094%
2026-03-13	45.7000	45.7000	41.5500	41.7800	+6.991%	4	125	-71.278%
2026-03-12	40.0000	40.0000	39.0500	39.0500	-2.375%	22	128	-69.270%
2026-03-11	40.0000	40.0000	40.0000	40.0000	-6.760%	1	124	-70.000%
2026-03-10	41.5000	42.9000	40.9500	42.9000	+2.362%	4	123	-72.028%
2026-03-09	41.0900	41.9100	41.0900	41.9100	+8.970%	2	124	-71.367%
2026-03-06	38.2500	38.4600	38.2500	38.4600	-11.749%	2	125	-68.799%
2026-03-05	46.8000	46.8000	43.5800	43.5800	-10.697%	5	125	-72.464%
2026-03-04	47.1200	49.9500	47.1200	48.8000	+20.197%	20	123	-75.410%
2026-03-03	40.3800	40.6000	40.3800	40.6000	-4.695%	129	128	-70.443%
2026-03-02	43.5300	43.5300	42.6000	42.6000	+5.185%	9	77	-71.831%
2026-02-26	40.5000	40.5000	40.5000	40.5000	-3.800%	1	78	-70.370%
2026-02-25	38.7900	42.1000	38.7900	42.1000	+24.335%	4	73	-71.496%
2026-02-24	33.8000	33.8600	33.7200	33.8600	-12.052%	3	73	-64.560%
2026-02-23	37.1000	38.5000	37.1000	38.5000	-6.553%	2	73	-68.831%
2026-02-20	40.0600	41.2000	40.0600	41.2000	+19.041%	6	72	-70.874%
2026-02-19	34.5800	34.6100	34.5800	34.6100	-12.645%	20	71	-65.328%
2026-02-18	39.6200	39.6200	39.6200	39.6200	+4.787%	1	62	-69.712%
2026-02-17	37.8600	37.8600	37.8100	37.8100	-7.032%	2	63	-68.262%
2026-02-13	41.7500	41.7500	40.6700	40.6700	+14.984%	2	63	-70.494%
2026-02-12	38.0000	38.0000	35.3700	35.3700	-3.096%	2	63	-66.073%
2026-02-11	41.8400	41.8400	36.5000	36.5000	-12.805%	45	63	-67.123%
2026-02-10	44.0000	45.2500	41.6400	41.8600	-4.755%	28	64	-71.333%
2026-02-09	40.0000	44.0000	40.0000	43.9500	+2.448%	32	53	-72.696%
2026-02-06	37.1200	42.9000	36.5100	42.9000	+38.611%	48	66	-72.028%
2026-02-05	32.5400	32.6200	30.7500	30.9500	-13.037%	64	53	-61.228%
2026-02-04	35.5900	35.5900	35.5900	35.5900	-4.865%	12	42	-66.283%
2026-02-03	42.0000	42.0000	37.4100	37.4100	-18.674%	6	34	-67.923%
2026-01-30	46.0000	46.0000	46.0000	46.0000	-2.128%	2	34	-73.913%
2026-01-29	46.0000	47.0000	46.0000	47.0000	-18.966%	2	36	-74.468%
2026-01-26	58.0000	58.0000	58.0000	58.0000	-14.201%	1	35	-79.310%
2026-01-15	67.6000	67.6000	67.6000	67.6000	-11.053%	3	35	-82.249%
2026-01-14	76.0000	76.0000	76.0000	76.0000	+15.082%	3	38	-84.211%
2026-01-13	66.0400	66.0400	66.0400	66.0400	+9.719%	1	35	-81.829%
2026-01-12	60.1900	60.1900	60.1900	60.1900	+4.424%	10	35	-80.063%
2026-01-09	57.7500	57.7500	57.6400	57.6400	-9.655%	2	31	-79.181%
2026-01-08	63.8000	63.8000	63.8000	63.8000	+0.965%	1	32	-81.191%
2026-01-07	67.8900	67.8900	63.1900	63.1900	+8.948%	4	32	-81.010%
2026-01-06	59.0000	59.0000	58.0000	58.0000	-11.206%	2	31	-79.310%
2026-01-05	63.9100	66.2500	63.9100	65.3200	+10.806%	4	30	-81.629%
2025-12-30	58.9500	58.9500	58.9500	58.9500	-1.832%	1	30	-79.644%
2025-12-26	59.9500	60.0500	59.9500	60.0500	+1.009%	2	29	-80.017%
2025-12-23	60.1000	60.1000	59.4500	59.4500	-8.029%	2	29	-79.815%
2025-12-22	66.6500	66.6500	64.6400	64.6400	-3.378%	3	27	-81.436%
2025-12-15	66.9000	66.9000	66.9000	66.9000	-8.356%	1	25	-82.063%
2025-12-11	73.0000	73.0000	73.0000	73.0000	-7.595%	1	26	-83.562%
2025-12-05	78.5000	79.0000	78.5000	79.0000	-7.059%	2	25	-84.810%
2025-12-04	87.7000	87.8600	85.0000	85.0000	+1.432%	3	24	-85.882%
2025-12-02	83.2400	83.8000	83.2000	83.8000	+28.291%	5	23	-85.680%
2025-12-01	69.9600	70.1500	65.3200	65.3200	-24.311%	3	18	-81.629%
2025-11-28	82.8500	86.3000	82.8500	86.3000	-24.252%	2	19	-86.095%
2025-11-12	113.9300	113.9300	113.9300	113.9300	-8.343%	2	18	-89.467%
2025-11-07	124.3000	124.3000	124.3000	124.3000	-10.064%	2	18	-90.346%
2025-11-04	145.2000	145.2000	138.2100	138.2100	-9.174%	4	16	-91.318%
2025-11-03	152.4200	152.4200	152.1700	152.1700	-4.296%	10	3	-92.114%
2025-10-31	159.0000	159.0000	159.0000	159.0000	-8.757%	1	3	-92.453%
2025-10-28	174.2600	174.2600	174.2600	174.2600	-5.319%	1	3	-93.114%
2025-10-15	184.0500	184.0500	184.0500	184.0500	-7.191%	1	4	-93.480%
2025-10-14	198.3100	198.3100	198.3100	198.3100	-21.337%	1	4	-93.949%
2024-12-26	252.8500	252.8500	252.1000	252.1000	-5.915%	2	3	-95.240%
2024-12-24	269.2000	269.2000	267.9500	267.9500	-13.495%	2	1	-95.522%
2024-12-13	309.9000	309.9000	309.7500	309.7500	0.000%	4	1	-96.126%