Dark

MSTR20261218C145
MSTR Dec 18 2026 145.00 Call (MSTR261218C00145000)
option OPRA

EOD

Jun 29, 2026

9.76+25.935%(+2.01)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.3500	9.7600	7.4000	9.7600	+25.935%	60	331	0.000%
2026-06-26	8.2800	8.2800	7.7500	7.7500	-12.429%	3	311	+25.935%
2026-06-25	10.0000	10.0000	8.5000	8.8500	-14.904%	10	311	+10.282%
2026-06-24	11.4000	11.8000	10.2500	10.4000	-24.747%	157	309	-6.154%
2026-06-23	13.8200	13.8200	13.8200	13.8200	-15.732%	2	233	-29.378%
2026-06-22	18.5400	18.5400	16.4000	16.4000	-4.651%	34	231	-40.488%
2026-06-18	17.9000	17.9000	15.6000	17.2000	-20.737%	8	210	-43.256%
2026-06-17	21.0000	21.7100	20.7500	21.7000	-12.323%	5	210	-55.023%
2026-06-16	24.5500	24.7500	24.5500	24.7500	-2.827%	2	210	-60.566%
2026-06-15	26.5000	27.9500	25.4700	25.4700	+16.354%	7	208	-61.680%
2026-06-12	23.8500	24.5500	21.8900	21.8900	+20.939%	32	212	-55.413%
2026-06-11	18.7000	18.7000	18.1000	18.1000	-10.617%	6	216	-46.077%
2026-06-10	20.6500	20.6900	20.2500	20.2500	-2.363%	6	210	-51.802%
2026-06-09	20.6000	20.7400	19.3000	20.7400	-20.779%	5	208	-52.941%
2026-06-08	25.9500	26.1800	25.9500	26.1800	+15.943%	2	207	-62.720%
2026-06-05	23.7000	23.7000	20.3300	22.5800	-18.336%	41	209	-56.776%
2026-06-04	27.8700	28.0000	26.2600	27.6500	+0.802%	30	202	-64.702%
2026-06-03	29.8500	29.8500	27.0000	27.4300	-10.622%	11	199	-64.419%
2026-06-02	30.6100	30.6900	30.0000	30.6900	-31.142%	51	200	-68.198%
2026-05-29	36.2500	44.5700	36.2500	44.5700	+25.161%	2	207	-78.102%
2026-05-28	34.0000	35.6100	33.4100	35.6100	-11.747%	24	209	-72.592%
2026-05-27	40.3500	40.3500	40.3500	40.3500	-12.283%	1	199	-75.812%
2026-05-21	45.8900	46.0000	45.8900	46.0000	-6.447%	5	199	-78.783%
2026-05-20	49.1700	49.1700	49.1700	49.1700	+2.331%	1	199	-80.150%
2026-05-19	48.0500	48.0500	48.0500	48.0500	+0.104%	1	198	-79.688%
2026-05-18	47.6300	48.0000	47.6300	48.0000	-22.581%	5	198	-79.667%
2026-05-12	62.0000	62.0000	62.0000	62.0000	-4.718%	1	198	-84.258%
2026-05-08	62.7300	65.0700	62.7300	65.0700	+10.663%	2	198	-85.001%
2026-05-07	58.1000	59.0300	58.1000	58.8000	-9.469%	3	199	-83.401%
2026-05-05	64.9500	64.9500	64.9500	64.9500	+5.438%	1	199	-84.973%
2026-05-04	61.2500	64.7500	61.2500	61.6000	+5.769%	33	199	-84.156%
2026-05-01	58.2400	58.2400	58.2400	58.2400	+18.857%	10	198	-83.242%
2026-04-28	49.0000	49.0000	49.0000	49.0000	-9.926%	1	198	-80.082%
2026-04-27	53.9500	54.4000	53.9500	54.4000	-1.001%	4	197	-82.059%
2026-04-24	54.5500	54.9500	54.5500	54.9500	-2.571%	2	197	-82.238%
2026-04-23	60.0500	60.1000	56.4000	56.4000	-6.000%	13	197	-82.695%
2026-04-22	61.1500	63.2200	60.0000	60.0000	+14.395%	10	208	-83.733%
2026-04-21	54.1000	54.1000	52.4500	52.4500	+8.144%	32	229	-81.392%
2026-04-20	48.5000	48.5000	48.5000	48.5000	-3.425%	1	229	-79.876%
2026-04-17	45.7000	55.0000	45.7000	50.2200	+27.300%	72	228	-80.566%
2026-04-16	34.0000	39.4500	32.7500	39.4500	+28.084%	3	234	-75.260%
2026-04-14	33.9900	34.7400	30.8000	30.8000	+10.791%	6	235	-68.312%
2026-04-13	26.8500	27.8000	26.8500	27.8000	+4.708%	3	233	-64.892%
2026-04-10	26.5400	26.5500	26.5400	26.5500	-6.514%	2	232	-63.239%
2026-04-09	26.6000	28.4000	26.6000	28.4000	+13.600%	3	232	-65.634%
2026-04-07	25.0000	25.0000	25.0000	25.0000	-5.123%	2	233	-60.960%
2026-04-06	26.3500	26.3500	26.3500	26.3500	+11.653%	1	235	-62.960%
2026-04-02	22.6000	23.7500	22.6000	23.6000	-8.278%	7	230	-58.644%
2026-04-01	26.7600	26.7600	25.7300	25.7300	+5.972%	5	230	-62.068%
2026-03-31	25.5000	25.5000	24.0900	24.2800	-9.907%	7	227	-59.802%
2026-03-30	26.9000	26.9500	26.9000	26.9500	-4.433%	2	225	-63.785%
2026-03-27	27.7900	28.2000	27.7900	28.2000	-15.493%	3	225	-65.390%
2026-03-26	33.3700	33.3700	33.3700	33.3700	-3.971%	1	223	-70.752%
2026-03-23	34.7500	34.7500	34.7500	34.7500	+4.700%	2	222	-71.914%
2026-03-20	33.9200	33.9200	33.1900	33.1900	-7.831%	39	220	-70.594%
2026-03-19	32.9800	36.0100	32.9800	36.0100	-5.237%	44	220	-72.896%
2026-03-18	38.0000	38.7200	37.5000	38.0000	-14.027%	8	220	-74.316%
2026-03-17	42.2000	44.2000	42.2000	44.2000	+5.188%	8	215	-77.919%
2026-03-16	41.9000	42.5200	39.8000	42.0200	+7.744%	55	215	-76.773%
2026-03-13	40.4300	41.8500	38.5800	39.0000	+14.370%	32	213	-74.974%
2026-03-12	34.1000	34.1000	34.1000	34.1000	-9.955%	1	207	-71.378%
2026-03-11	35.7500	37.8700	35.7500	37.8700	+2.434%	25	207	-74.228%
2026-03-09	37.6500	37.6500	36.9700	36.9700	+2.866%	2	183	-73.600%
2026-03-06	36.6000	36.6000	35.0000	35.9400	-7.371%	8	182	-72.844%
2026-03-05	42.6800	42.6800	38.8000	38.8000	-11.818%	9	181	-74.845%
2026-03-04	42.4500	46.1600	42.4500	44.0000	+18.280%	17	174	-77.818%
2026-03-03	36.5700	37.2000	36.4500	37.2000	-3.752%	12	170	-73.763%
2026-03-02	39.6500	39.6500	38.6500	38.6500	+15.030%	28	164	-74.748%
2026-02-27	33.7500	33.7500	33.6000	33.6000	-2.041%	3	161	-70.952%
2026-02-26	37.2000	37.2000	34.3000	34.3000	-10.793%	15	159	-71.545%
2026-02-25	38.2500	38.7900	38.1500	38.4500	+24.032%	9	163	-74.616%
2026-02-23	32.0000	32.1000	31.0000	31.0000	-12.528%	9	163	-68.516%
2026-02-20	35.6500	35.6500	35.4400	35.4400	+7.394%	2	170	-72.460%
2026-02-19	30.5400	33.0000	30.4900	33.0000	+0.610%	12	169	-70.424%
2026-02-18	32.8000	32.8000	32.8000	32.8000	-9.116%	1	170	-70.244%
2026-02-17	36.0000	36.0900	36.0000	36.0900	+11.734%	3	170	-72.956%
2026-02-12	32.2900	32.3000	32.2900	32.3000	-6.943%	3	169	-69.783%
2026-02-11	37.7700	37.7700	34.2000	34.7100	-12.127%	61	168	-71.881%
2026-02-10	39.5000	39.5000	39.5000	39.5000	-1.126%	10	159	-75.291%
2026-02-09	36.1400	40.9000	36.1400	39.9500	+6.194%	31	159	-75.569%
2026-02-06	32.9800	37.6200	32.9800	37.6200	+42.716%	5	159	-74.056%
2026-02-05	31.5000	31.5000	26.3600	26.3600	-20.531%	86	157	-62.974%
2026-02-04	33.3100	33.3100	33.1700	33.1700	-5.229%	31	148	-70.576%
2026-02-03	37.4000	37.4000	35.0000	35.0000	-14.237%	7	118	-72.114%
2026-02-02	42.0000	44.0000	40.8100	40.8100	-4.022%	6	116	-76.084%
2026-01-30	41.3200	42.5200	41.1000	42.5200	+3.707%	91	118	-77.046%
2026-01-29	44.7600	44.7600	40.9000	41.0000	-43.989%	8	37	-76.195%
2026-01-14	73.2000	73.3000	73.2000	73.2000	+30.784%	4	33	-86.667%
2026-01-02	51.5200	55.9700	51.5100	55.9700	+2.584%	6	32	-82.562%
2025-12-30	54.6200	54.6200	54.5600	54.5600	-1.605%	2	32	-82.111%
2025-12-23	54.7700	55.4500	54.7700	55.4500	-9.395%	11	32	-82.399%
2025-12-22	62.1000	63.4900	61.2000	61.2000	-0.488%	3	24	-84.052%
2025-12-19	61.5000	61.5000	61.5000	61.5000	-30.406%	1	24	-84.130%
2025-12-09	88.3700	88.3700	88.3700	88.3700	+6.663%	1	24	-88.956%
2025-12-04	82.8500	82.8500	82.8500	82.8500	+0.914%	1	24	-88.220%
2025-12-03	82.1000	82.1000	82.1000	82.1000	+5.799%	2	24	-88.112%
2025-11-28	77.6000	77.6000	77.6000	77.6000	+9.899%	1	24	-87.423%
2025-11-25	70.6100	70.6100	70.6100	70.6100	+0.871%	1	24	-86.178%
2025-11-24	66.8600	70.0000	66.8600	70.0000	-5.085%	3	25	-86.057%
2025-11-21	73.7500	73.7500	73.7500	73.7500	-33.379%	2	25	-86.766%
2025-11-12	110.7000	110.7000	110.7000	110.7000	-20.503%	1	23	-91.183%
2025-11-04	139.2500	139.2500	139.2500	139.2500	-6.719%	5	23	-92.991%
2025-10-31	149.2800	149.2800	149.2800	149.2800	-13.360%	1	20	-93.462%
2025-10-17	172.3000	172.3000	172.3000	172.3000	-13.068%	1	20	-94.335%
2025-10-09	198.2000	198.2000	198.2000	198.2000	-2.446%	2	19	-95.076%
2025-09-29	201.0200	203.1700	201.0200	203.1700	-0.602%	5	19	-95.196%
2025-09-15	204.4000	204.4000	204.4000	204.4000	+28.732%	2	14	-95.225%
2025-04-09	158.7800	158.7800	158.7800	158.7800	-10.167%	1	12	-93.853%
2025-04-07	176.7500	176.7500	176.7500	176.7500	-21.298%	1	13	-94.478%
2025-02-06	227.7500	227.7500	224.5800	224.5800	-9.114%	2	13	-95.654%
2024-12-26	251.1000	251.1000	247.0500	247.1000	-5.795%	6	12	-96.050%
2024-12-24	263.6500	263.6500	262.3000	262.3000	-13.675%	2	8	-96.279%
2024-12-13	304.0000	304.0000	303.8500	303.8500	+0.231%	4	8	-96.788%
2024-12-12	303.1500	303.1500	303.1500	303.1500	0.000%	7	7	-96.780%