Dark

MSTR20261218C140
MSTR Dec 18 2026 140.00 Call (MSTR261218C00140000)
option OPRA

EOD

Jul 1, 2026

12.55+28.718%(+2.80)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.0000	12.5500	10.0000	12.5500	+28.718%	72	659	0.000%
2026-06-30	8.4000	9.7500	8.2000	9.7500	-7.143%	55	707	+28.718%
2026-06-29	8.9000	10.7000	8.4400	10.5000	+23.529%	62	675	+19.524%
2026-06-26	8.6100	9.5000	8.5000	8.5000	-12.821%	51	629	+47.647%
2026-06-25	10.3500	10.8000	9.2300	9.7500	-14.474%	48	607	+28.718%
2026-06-24	13.1500	13.1500	11.1500	11.4000	-18.280%	102	580	+10.088%
2026-06-23	15.0000	15.4000	13.9500	13.9500	-13.889%	34	555	-10.036%
2026-06-22	19.5000	20.5000	16.2000	16.2000	-11.233%	14	534	-22.531%
2026-06-18	18.4900	18.7000	16.4500	18.2500	-6.410%	29	486	-31.233%
2026-06-17	22.2800	23.3000	19.5000	19.5000	-19.087%	76	486	-35.641%
2026-06-16	23.8000	24.8700	23.8000	24.1000	-13.309%	3	486	-47.925%
2026-06-15	28.7800	29.9300	27.8000	27.8000	+18.348%	40	484	-54.856%
2026-06-12	21.7800	26.2500	21.7800	23.4900	+7.506%	138	481	-46.573%
2026-06-11	20.3400	21.8500	19.4500	21.8500	0.000%	154	478	-42.563%
2026-06-10	21.6500	22.2000	21.6500	21.8500	+2.582%	23	416	-42.563%
2026-06-09	25.4300	25.4300	20.8000	21.3000	-21.257%	18	403	-41.080%
2026-06-08	26.8200	27.4900	26.8200	27.0500	+10.183%	11	394	-53.604%
2026-06-05	26.0000	26.0000	21.6500	24.5500	-15.925%	42	390	-48.880%
2026-06-04	27.1000	29.2000	27.1000	29.2000	+4.286%	10	387	-57.021%
2026-06-03	31.6300	33.0000	28.0000	28.0000	-14.373%	60	382	-55.179%
2026-06-02	35.1500	35.1500	31.1700	32.7000	-18.250%	97	370	-61.621%
2026-06-01	40.0000	40.0000	40.0000	40.0000	+0.553%	1	330	-68.625%
2026-05-28	35.6300	39.7800	34.5000	39.7800	-18.816%	9	330	-68.451%
2026-05-26	49.0000	49.0000	49.0000	49.0000	+5.763%	1	321	-74.388%
2026-05-22	46.3300	46.3300	46.3300	46.3300	-8.257%	1	322	-72.912%
2026-05-18	52.0300	52.0300	50.5000	50.5000	-15.763%	2	323	-75.149%
2026-05-15	59.9500	59.9500	59.9500	59.9500	-14.795%	1	323	-79.066%
2026-05-12	70.3600	70.3600	70.3600	70.3600	+0.514%	1	322	-82.163%
2026-05-11	70.0000	70.0000	70.0000	70.0000	+11.023%	2	322	-82.071%
2026-05-07	65.8000	65.8000	63.0500	63.0500	-3.446%	6	325	-80.095%
2026-05-06	65.7900	65.7900	65.3000	65.3000	-6.914%	22	326	-80.781%
2026-05-05	70.6500	70.6500	70.1500	70.1500	+4.936%	3	322	-82.110%
2026-05-04	66.0000	67.6300	66.0000	66.8500	+8.646%	28	324	-81.227%
2026-05-01	59.3500	61.5300	59.3500	61.5300	+16.866%	2	327	-79.603%
2026-04-30	52.6500	52.6500	52.6500	52.6500	-0.660%	1	327	-76.163%
2026-04-28	53.0000	53.0000	53.0000	53.0000	-4.933%	2	328	-76.321%
2026-04-27	55.7500	55.7500	55.7500	55.7500	-4.701%	1	328	-77.489%
2026-04-24	56.6500	58.5500	56.6500	58.5000	-4.334%	14	328	-78.547%
2026-04-23	64.3900	65.0700	60.9000	61.1500	-5.267%	58	323	-79.477%
2026-04-22	61.6000	67.4500	61.6000	64.5500	+22.602%	5	348	-80.558%
2026-04-21	56.0500	57.0600	52.6500	52.6500	+3.785%	5	347	-76.163%
2026-04-20	50.7300	50.7300	50.7300	50.7300	-6.488%	1	347	-75.261%
2026-04-17	47.1300	57.2100	47.1300	54.2500	+32.966%	42	347	-76.866%
2026-04-16	35.1100	40.8000	34.9000	40.8000	+17.919%	13	350	-69.240%
2026-04-15	34.0000	34.6000	33.6400	34.6000	+1.765%	13	348	-63.728%
2026-04-14	34.0000	36.7100	34.0000	34.0000	+17.444%	16	337	-63.088%
2026-04-13	28.9500	28.9500	28.9500	28.9500	+2.116%	1	325	-56.649%
2026-04-10	28.3500	28.3500	28.3500	28.3500	+4.228%	1	325	-55.732%
2026-04-09	27.1500	27.2000	27.1500	27.2000	-2.926%	2	325	-53.860%
2026-04-08	29.8000	29.9800	27.9400	28.0200	-2.978%	7	325	-55.211%
2026-04-06	27.6700	28.8800	27.6700	28.8800	+10.440%	2	326	-56.544%
2026-04-02	25.0000	26.1500	24.0000	26.1500	-5.732%	7	326	-52.008%
2026-04-01	27.4000	27.7400	27.4000	27.7400	+0.946%	2	326	-54.758%
2026-03-31	26.4300	27.4800	25.0500	27.4800	+1.967%	19	325	-54.330%
2026-03-30	30.2000	30.5100	26.9300	26.9500	-9.564%	11	328	-53.432%
2026-03-27	29.4900	29.8000	29.0500	29.8000	-13.448%	10	326	-57.886%
2026-03-26	34.4300	34.4300	34.4300	34.4300	-4.890%	1	321	-63.549%
2026-03-24	36.1500	36.2000	36.1500	36.2000	+0.556%	2	321	-65.331%
2026-03-23	36.0000	36.0000	36.0000	36.0000	+1.323%	4	321	-65.139%
2026-03-20	37.1800	37.1800	35.5200	35.5300	-2.577%	17	317	-64.678%
2026-03-19	36.6500	37.2500	36.4000	36.4700	-8.321%	20	306	-65.588%
2026-03-18	41.2700	41.2700	39.7800	39.7800	-12.398%	5	301	-68.451%
2026-03-17	42.7500	45.4100	42.7500	45.4100	+3.181%	2	301	-72.363%
2026-03-16	43.8500	44.0100	43.8500	44.0100	+3.431%	6	301	-71.484%
2026-03-13	41.8300	42.6000	41.8300	42.5500	+14.845%	8	302	-70.505%
2026-03-12	37.9200	37.9200	37.0500	37.0500	-5.097%	120	309	-66.127%
2026-03-11	40.3500	40.3500	38.8200	39.0400	-2.278%	13	200	-67.853%
2026-03-10	38.0000	40.8600	38.0000	39.9500	+0.630%	7	191	-68.586%
2026-03-09	39.2500	40.5000	39.1000	39.7000	+3.927%	18	190	-68.388%
2026-03-06	38.2000	38.2000	38.1200	38.2000	-6.829%	5	176	-67.147%
2026-03-05	41.9500	41.9500	41.0000	41.0000	-11.885%	2	178	-69.390%
2026-03-04	45.0000	47.6000	44.4300	46.5300	+17.381%	11	176	-73.028%
2026-03-03	36.8200	39.7500	36.8200	39.6400	-1.196%	5	179	-68.340%
2026-03-02	38.6000	41.6500	38.6000	40.1200	+13.333%	13	180	-68.719%
2026-02-27	35.4000	35.4000	35.4000	35.4000	-11.721%	2	172	-64.548%
2026-02-25	37.9000	40.1000	37.9000	40.1000	+24.495%	3	170	-68.703%
2026-02-24	32.2100	32.2100	32.2100	32.2100	-16.120%	1	170	-61.037%
2026-02-20	36.0500	38.5800	36.0500	38.4000	+9.966%	11	172	-67.318%
2026-02-19	33.8000	34.9200	33.8000	34.9200	+4.645%	2	171	-64.061%
2026-02-18	36.4000	36.4000	33.3700	33.3700	-12.323%	2	171	-62.391%
2026-02-17	37.2000	38.0600	37.2000	38.0600	-3.767%	10	170	-67.026%
2026-02-13	37.7400	39.7500	37.7400	39.5500	+13.649%	19	161	-68.268%
2026-02-12	32.9000	34.8000	32.9000	34.8000	-0.600%	6	161	-63.937%
2026-02-11	35.7700	37.7500	35.0100	35.0100	-18.770%	42	156	-64.153%
2026-02-10	41.2500	43.4500	41.0200	43.1000	+2.790%	9	146	-70.882%
2026-02-09	38.7900	43.3200	37.0800	41.9300	+2.119%	51	137	-70.069%
2026-02-06	35.0000	41.1600	35.0000	41.0600	+48.231%	19	113	-69.435%
2026-02-05	32.4300	33.1700	27.7000	27.7000	-18.241%	93	116	-54.693%
2026-02-04	34.8000	36.4800	33.6800	33.8800	-7.935%	9	101	-62.957%
2026-02-03	42.2000	42.2000	36.8000	36.8000	-14.617%	29	101	-65.897%
2026-02-02	45.5900	46.3000	43.0500	43.1000	-5.275%	11	75	-70.882%
2026-01-30	42.6300	45.5000	42.6300	45.5000	+3.834%	6	69	-72.418%
2026-01-29	44.6300	44.6300	42.5000	43.8200	-28.164%	11	73	-71.360%
2026-01-23	61.0000	61.0000	61.0000	61.0000	+3.918%	1	71	-79.426%
2026-01-21	55.6900	58.7000	55.6900	58.7000	+2.443%	20	71	-78.620%
2026-01-20	57.2700	57.3000	56.6300	57.3000	-17.791%	21	61	-78.098%
2026-01-15	69.7000	69.7000	69.7000	69.7000	+21.007%	2	60	-81.994%
2026-01-12	57.6000	57.6000	57.6000	57.6000	-5.836%	1	60	-78.212%
2026-01-08	61.1700	61.1700	61.1700	61.1700	+2.291%	1	61	-79.483%
2026-01-06	62.2000	62.7200	59.8000	59.8000	-2.511%	3	61	-79.013%
2026-01-05	61.0000	61.3400	61.0000	61.3400	+9.536%	6	60	-79.540%
2026-01-02	56.0000	56.0000	56.0000	56.0000	+5.066%	5	59	-77.589%
2025-12-31	53.3000	53.3000	53.3000	53.3000	-5.160%	1	53	-76.454%
2025-12-30	56.2000	56.2000	56.2000	56.2000	-2.261%	1	53	-77.669%
2025-12-26	56.2000	57.5000	56.2000	57.5000	+2.313%	3	53	-78.174%
2025-12-24	56.2000	56.2000	56.2000	56.2000	-1.868%	1	53	-77.669%
2025-12-23	58.5000	58.5000	57.2700	57.2700	-7.629%	3	53	-78.086%
2025-12-22	62.0000	62.0000	62.0000	62.0000	+3.679%	1	52	-79.758%
2025-12-18	59.8000	59.8000	59.8000	59.8000	-6.984%	2	51	-79.013%
2025-12-17	64.2900	64.2900	64.2900	64.2900	-3.323%	1	49	-80.479%
2025-12-16	66.5000	66.5000	66.5000	66.5000	-18.803%	1	48	-81.128%
2025-12-10	81.9000	81.9000	81.9000	81.9000	+2.567%	2	47	-84.676%
2025-12-09	79.8500	79.8500	79.8500	79.8500	-6.136%	2	49	-84.283%
2025-12-04	85.0700	85.0700	85.0700	85.0700	+2.002%	1	47	-85.247%
2025-12-03	83.4000	83.4000	83.4000	83.4000	+0.993%	1	47	-84.952%
2025-12-02	78.9000	82.5800	78.9000	82.5800	+14.535%	2	47	-84.803%
2025-12-01	67.4600	72.1000	61.3500	72.1000	+1.549%	30	48	-82.594%
2025-11-26	71.0000	71.0000	71.0000	71.0000	+2.675%	1	33	-82.324%
2025-11-25	69.5500	69.6300	69.1500	69.1500	-9.133%	68	33	-81.851%
2025-11-20	77.1000	77.1000	76.1000	76.1000	-24.825%	3	11	-83.509%
2025-11-13	105.5800	105.5800	101.2300	101.2300	-42.516%	2	9	-87.602%
2025-10-17	176.1000	176.1000	176.1000	176.1000	-3.818%	1	8	-92.873%
2025-10-14	183.0900	183.0900	183.0900	183.0900	-23.563%	1	9	-93.145%
2025-10-06	239.5300	239.5300	239.5300	239.5300	+33.592%	1	8	-94.761%
2025-09-25	179.3000	179.3000	179.3000	179.3000	-23.392%	1	8	-93.001%
2025-09-18	234.0500	234.0500	234.0500	234.0500	+12.050%	1	7	-94.638%
2025-09-15	208.8800	208.8800	208.8800	208.8800	-1.629%	1	7	-93.992%
2025-09-12	212.3400	212.3400	212.3400	212.3400	-7.883%	1	7	-94.090%
2025-08-26	230.5100	230.5100	230.5100	230.5100	-15.678%	1	8	-94.556%
2025-06-11	274.0100	274.0100	273.3700	273.3700	+45.689%	2	7	-95.409%
2025-04-08	187.6400	187.6400	187.6400	187.6400	+0.909%	1	9	-93.312%
2025-04-04	185.9500	185.9500	185.9500	185.9500	+8.236%	2	9	-93.251%
2025-03-12	171.8300	171.8300	171.8000	171.8000	-28.847%	2	9	-92.695%
2024-12-27	241.5500	241.5500	241.4500	241.4500	-3.323%	4	9	-94.802%
2024-12-26	254.0500	254.0500	249.6000	249.7500	-5.861%	6	8	-94.975%
2024-12-24	266.5500	266.5500	265.3000	265.3000	+3.089%	2	4	-95.270%
2024-12-23	257.6000	257.6000	257.3500	257.3500	-16.186%	2	4	-95.123%
2024-12-13	307.2500	307.2500	307.0500	307.0500	-0.470%	4	3	-95.913%
2024-12-12	308.5000	308.5000	308.5000	308.5000	0.000%	2	2	-95.932%