Dark

MSTR20261218C150
MSTR Dec 18 2026 150.00 Call (MSTR261218C00150000)
option OPRA

EOD

Jul 1, 2026

9.90+23.750%(+1.90)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.0000	10.9800	9.0000	9.9000	+23.750%	157	1,580	0.000%
2026-06-30	7.0500	8.0000	7.0000	8.0000	-10.714%	60	1,574	+23.750%
2026-06-29	7.5000	9.1500	7.0000	8.9600	+23.246%	166	1,562	+10.491%
2026-06-26	7.3000	8.2500	7.2400	7.2700	-9.125%	167	1,565	+36.176%
2026-06-25	9.1500	9.1500	7.9000	8.0000	-18.200%	1,043	1,515	+23.750%
2026-06-24	11.1000	11.1000	9.5000	9.7800	-18.500%	178	734	+1.227%
2026-06-23	12.7200	13.1000	11.8500	12.0000	-11.700%	57	679	-17.500%
2026-06-22	16.9000	17.3500	13.3700	13.5900	-13.878%	42	688	-27.152%
2026-06-18	17.3900	17.3900	14.4500	15.7800	-8.416%	57	646	-37.262%
2026-06-17	19.5000	20.1200	17.2300	17.2300	-11.323%	85	646	-42.542%
2026-06-16	21.0400	21.7000	19.4300	19.4300	-18.873%	17	646	-49.048%
2026-06-15	26.0200	26.5000	23.9500	23.9500	+15.981%	22	642	-58.664%
2026-06-12	18.2500	23.0000	17.5000	20.6500	+9.086%	79	639	-52.058%
2026-06-11	17.8000	18.9300	16.2100	18.9300	-1.662%	54	640	-47.702%
2026-06-10	19.8800	20.3700	19.0000	19.2500	+0.575%	111	642	-48.571%
2026-06-09	21.9600	22.1000	18.2500	19.1400	-21.909%	112	643	-48.276%
2026-06-08	23.7000	24.5500	23.2100	24.5100	+14.533%	136	605	-59.608%
2026-06-05	21.4000	21.5000	19.0600	21.4000	-16.078%	78	587	-53.738%
2026-06-04	24.4800	26.5000	24.4800	25.5000	+4.508%	68	586	-61.176%
2026-06-03	29.0800	29.0800	24.4000	24.4000	-15.278%	113	582	-59.426%
2026-06-02	31.0000	31.0000	27.8100	28.8000	-22.162%	73	581	-65.625%
2026-06-01	34.0200	37.0000	32.0000	37.0000	+0.955%	35	555	-73.243%
2026-05-29	36.6500	36.6500	36.6500	36.6500	+1.467%	2	551	-72.988%
2026-05-28	31.5000	36.1900	31.5000	36.1200	-4.947%	63	551	-72.591%
2026-05-27	36.9500	38.0000	36.9500	38.0000	-7.879%	2	527	-73.947%
2026-05-22	41.2500	41.2500	41.2500	41.2500	-9.836%	1	526	-76.000%
2026-05-21	45.3000	45.9000	45.3000	45.7500	-6.057%	39	526	-78.361%
2026-05-19	45.5000	48.7000	45.5000	48.7000	+8.415%	26	526	-79.671%
2026-05-18	48.0000	48.0000	44.9200	44.9200	-14.844%	16	538	-77.961%
2026-05-15	53.0000	53.0000	52.7500	52.7500	-17.963%	3	538	-81.232%
2026-05-14	62.3500	64.3000	62.3500	64.3000	+13.025%	12	527	-84.603%
2026-05-13	57.7300	57.7300	56.6400	56.8900	-5.655%	3	537	-82.598%
2026-05-12	64.8400	64.9400	60.3000	60.3000	-12.214%	17	537	-83.582%
2026-05-11	64.2500	68.6900	62.7400	68.6900	+8.842%	29	537	-85.587%
2026-05-08	56.0300	63.1100	56.0300	63.1100	+13.753%	42	539	-84.313%
2026-05-07	55.0000	56.3000	55.0000	55.4800	-9.964%	23	563	-82.156%
2026-05-06	61.2500	61.6200	61.2000	61.6200	-4.078%	10	574	-83.934%
2026-05-05	63.0000	64.3100	63.0000	64.2400	+1.968%	5	582	-84.589%
2026-05-04	60.0000	63.0000	59.4500	63.0000	+11.209%	37	584	-84.286%
2026-05-01	55.6100	57.2600	55.6100	56.6500	+20.532%	35	561	-82.524%
2026-04-30	47.0000	47.0000	47.0000	47.0000	+10.588%	1	561	-78.936%
2026-04-29	43.4700	44.4000	41.9000	42.5000	-10.489%	42	562	-76.706%
2026-04-28	47.3900	47.4800	47.3900	47.4800	-8.251%	2	557	-79.149%
2026-04-27	52.0000	55.4500	51.5500	51.7500	-0.938%	13	557	-80.870%
2026-04-24	52.2400	52.2400	52.2400	52.2400	-4.270%	1	556	-81.049%
2026-04-23	55.2000	59.5000	54.5700	54.5700	-5.816%	24	557	-81.858%
2026-04-22	55.6600	60.0000	55.6600	57.9400	+15.395%	54	569	-82.913%
2026-04-21	52.0500	52.5000	47.8200	50.2100	+4.084%	10	599	-80.283%
2026-04-20	47.5000	48.2400	47.2500	48.2400	-0.454%	10	599	-79.478%
2026-04-17	44.0000	54.1500	44.0000	48.4600	+44.570%	34	599	-79.571%
2026-04-16	32.0000	33.6400	32.0000	33.5200	+10.046%	119	607	-70.465%
2026-04-15	30.0000	30.4600	29.4000	30.4600	+4.315%	23	675	-67.498%
2026-04-14	31.8800	33.0000	29.2000	29.2000	+13.619%	17	663	-66.096%
2026-04-13	25.0000	26.0000	25.0000	25.7000	+4.049%	20	651	-61.479%
2026-04-10	25.5600	25.7000	24.6800	24.7000	-1.200%	28	644	-59.919%
2026-04-09	25.0000	25.0000	25.0000	25.0000	-2.534%	1	651	-60.400%
2026-04-08	28.5100	28.5100	24.5000	25.6500	+11.570%	85	651	-61.404%
2026-04-07	24.9200	24.9200	22.7000	22.9900	-10.649%	102	607	-56.938%
2026-04-06	24.3800	25.7700	24.3800	25.7300	+12.456%	114	587	-61.524%
2026-04-02	22.0000	23.1500	21.2000	22.8800	-3.582%	10	545	-56.731%
2026-04-01	24.0000	25.2500	23.7300	23.7300	+1.194%	32	545	-58.281%
2026-03-31	23.6500	25.0000	22.0500	23.4500	-2.088%	60	541	-57.783%
2026-03-30	27.2800	27.2800	23.9300	23.9500	-8.588%	25	506	-58.664%
2026-03-27	26.1500	26.3500	26.0900	26.2000	-14.407%	10	507	-62.214%
2026-03-26	33.1000	33.1000	30.6000	30.6100	-9.277%	15	506	-67.658%
2026-03-25	35.6000	35.8700	33.7400	33.7400	+8.663%	21	497	-70.658%
2026-03-24	32.1900	32.4500	31.0500	31.0500	-7.313%	15	490	-68.116%
2026-03-23	33.5000	33.5000	33.5000	33.5000	+5.016%	2	490	-70.448%
2026-03-20	33.3000	33.3000	31.9000	31.9000	-3.363%	9	490	-68.966%
2026-03-19	31.5500	33.1300	31.5000	33.0100	-6.434%	20	494	-70.009%
2026-03-18	36.1000	36.7200	35.2800	35.2800	-16.000%	12	494	-71.939%
2026-03-17	41.5500	42.2500	40.6300	42.0000	+9.518%	44	495	-76.429%
2026-03-16	40.0000	40.0000	38.3500	38.3500	+9.571%	10	497	-74.185%
2026-03-13	38.3000	39.8000	35.0000	35.0000	+1.744%	17	497	-71.714%
2026-03-12	34.6000	34.6000	32.5000	34.4000	-0.922%	53	495	-71.221%
2026-03-11	37.5000	37.5000	33.9400	34.7200	-5.780%	29	491	-71.486%
2026-03-10	37.0100	37.0100	36.8500	36.8500	-0.405%	3	477	-73.134%
2026-03-09	35.0500	37.0000	34.6500	37.0000	+11.111%	9	478	-73.243%
2026-03-06	35.1000	35.1000	33.3000	33.3000	-11.389%	58	483	-70.270%
2026-03-05	40.2000	40.2000	37.1200	37.5800	-11.137%	34	488	-73.656%
2026-03-04	40.7500	44.2700	40.7500	42.2900	+13.317%	62	463	-76.590%
2026-03-02	33.5700	38.3000	33.5700	37.3200	+16.443%	5	443	-73.473%
2026-02-27	32.5000	32.7000	31.6100	32.0500	-6.232%	12	445	-69.111%
2026-02-26	35.3600	35.3600	34.1800	34.1800	-10.053%	3	445	-71.036%
2026-02-25	33.8500	38.0000	33.5500	38.0000	+26.667%	42	454	-73.947%
2026-02-24	27.1000	31.0000	27.1000	30.0000	-3.069%	70	454	-67.000%
2026-02-23	31.7500	31.7500	29.8000	30.9500	-8.971%	15	462	-68.013%
2026-02-20	34.4000	34.4000	33.6500	34.0000	+7.765%	13	462	-70.882%
2026-02-19	29.2500	32.0000	29.2500	31.5500	+2.435%	17	453	-68.621%
2026-02-18	32.3000	32.3000	30.1100	30.8000	-10.335%	41	443	-67.857%
2026-02-17	33.4800	35.0000	33.4800	34.3500	-6.531%	14	444	-71.179%
2026-02-13	33.5500	37.6500	33.2000	36.7500	+19.357%	12	427	-73.061%
2026-02-12	33.1400	33.3900	30.7900	30.7900	-3.781%	29	427	-67.847%
2026-02-11	36.3700	36.3700	32.0000	32.0000	-12.184%	43	427	-69.063%
2026-02-10	36.8500	39.4500	36.4400	36.4400	-4.732%	31	418	-72.832%
2026-02-09	33.8600	39.9500	33.8600	38.2500	-0.881%	28	418	-74.118%
2026-02-06	31.7000	38.5900	31.6500	38.5900	+52.832%	66	401	-74.346%
2026-02-05	29.9900	30.2800	25.2500	25.2500	-25.074%	82	357	-60.792%
2026-02-04	31.7000	33.7000	31.0000	33.7000	-5.708%	86	349	-70.623%
2026-02-03	36.4100	36.6000	32.8000	35.7400	-7.289%	45	345	-72.300%
2026-02-02	37.9000	42.9500	37.5000	38.5500	-13.371%	59	334	-74.319%
2026-01-30	40.1400	45.0000	40.1400	44.5000	+14.103%	34	286	-77.753%
2026-01-29	46.0000	46.0000	38.8800	39.0000	-22.311%	37	289	-74.615%
2026-01-28	50.4000	50.4000	50.2000	50.2000	+0.140%	2	303	-80.279%
2026-01-27	50.2500	50.4300	50.1300	50.1300	-2.660%	30	303	-80.251%
2026-01-26	53.1000	53.1000	51.5000	51.5000	-4.964%	5	274	-80.777%
2026-01-23	54.1900	54.1900	54.1900	54.1900	-0.842%	1	271	-81.731%
2026-01-21	50.0000	54.6500	50.0000	54.6500	+4.194%	11	270	-81.885%
2026-01-20	53.4600	53.4600	52.0000	52.4500	-15.335%	28	259	-81.125%
2026-01-16	61.9500	61.9500	61.9500	61.9500	+2.059%	1	255	-84.019%
2026-01-15	65.1500	65.1500	60.5000	60.7000	-17.020%	85	255	-83.690%
2026-01-14	68.0000	76.1000	68.0000	73.1500	+17.794%	15	266	-86.466%
2026-01-13	57.2000	62.1000	57.2000	62.1000	+17.792%	8	271	-84.058%
2026-01-12	52.7200	52.7200	52.7200	52.7200	+3.677%	3	265	-81.222%
2026-01-09	54.3000	54.3000	50.5300	50.8500	-12.252%	72	265	-80.531%
2026-01-08	57.4400	61.0000	57.4400	57.9500	+5.001%	7	251	-82.916%
2026-01-07	55.6400	60.7000	55.1900	55.1900	+5.224%	24	252	-82.062%
2026-01-06	52.6800	52.7100	50.0000	52.4500	-4.809%	32	258	-81.125%
2026-01-05	56.3000	58.8000	54.9000	55.1000	+3.126%	19	242	-82.033%
2026-01-02	49.4000	53.4800	49.4000	53.4300	+10.667%	5	242	-81.471%
2025-12-31	50.9500	50.9500	48.2800	48.2800	-6.687%	39	229	-79.495%
2025-12-30	51.6000	52.2500	51.1500	51.7400	+1.451%	13	229	-80.866%
2025-12-29	52.5700	52.5700	49.2400	51.0000	-4.494%	27	223	-80.588%
2025-12-26	53.4000	53.5000	51.0000	53.4000	+0.869%	15	218	-81.461%
2025-12-24	52.4000	53.0500	52.0000	52.9400	+0.857%	15	229	-81.300%
2025-12-23	55.9300	55.9300	52.2600	52.4900	-9.187%	28	229	-81.139%
2025-12-22	61.8600	62.4500	57.8000	57.8000	-1.784%	6	209	-82.872%
2025-12-19	59.1500	59.8300	58.7600	58.8500	+6.227%	5	209	-83.178%
2025-12-18	59.2500	59.5000	54.8500	55.4000	-4.565%	13	209	-82.130%
2025-12-17	59.7100	59.7100	58.0500	58.0500	-7.372%	6	205	-82.946%
2025-12-16	63.0000	63.0000	62.6700	62.6700	+6.945%	2	203	-84.203%
2025-12-15	63.6000	63.6000	57.5000	58.6000	-17.465%	16	202	-83.106%
2025-12-12	72.0000	72.0000	71.0000	71.0000	0.000%	2	189	-86.056%
2025-12-11	70.0000	71.0000	67.8200	71.0000	-7.105%	6	188	-86.056%
2025-12-10	77.0000	77.0000	76.4300	76.4300	-7.971%	2	186	-87.047%
2025-12-09	74.0000	84.7300	74.0000	83.0500	+12.260%	9	188	-88.079%
2025-12-08	73.1500	76.4300	71.9000	73.9800	+1.412%	5	179	-86.618%
2025-12-05	74.5000	74.5000	72.9500	72.9500	-8.813%	3	176	-86.429%
2025-12-04	79.0000	80.2500	79.0000	80.0000	+1.266%	12	175	-87.625%
2025-12-03	79.5000	79.5000	78.1800	79.0000	+2.571%	9	185	-87.468%
2025-12-02	72.5000	77.0200	72.5000	77.0200	+14.955%	10	182	-87.146%
2025-12-01	62.9000	67.0000	57.1000	67.0000	-8.645%	37	182	-85.224%
2025-11-28	79.4000	79.4000	73.3400	73.3400	+4.102%	15	171	-86.501%
2025-11-26	72.7200	72.7200	70.4500	70.4500	+7.722%	4	158	-85.947%
2025-11-25	67.0200	67.0200	65.4000	65.4000	-6.048%	5	158	-84.862%
2025-11-24	67.8500	69.6100	67.4700	69.6100	+0.811%	6	158	-85.778%
2025-11-21	68.9000	69.0500	66.6500	69.0500	-5.411%	6	154	-85.663%
2025-11-20	79.0000	79.0000	69.7000	73.0000	-5.428%	7	152	-86.438%
2025-11-19	78.3000	78.3000	77.1900	77.1900	-11.378%	6	145	-87.175%
2025-11-14	86.9500	95.0000	85.5200	87.1000	-13.634%	44	140	-88.634%
2025-11-13	101.4500	101.4500	100.8500	100.8500	-4.226%	2	117	-90.183%
2025-11-12	108.3500	108.3500	105.3000	105.3000	-8.355%	4	116	-90.598%
2025-11-11	114.9000	114.9000	114.9000	114.9000	-6.281%	100	146	-91.384%
2025-11-07	122.6000	122.6000	122.6000	122.6000	-4.219%	1	146	-91.925%
2025-11-04	130.7000	130.7000	128.0000	128.0000	-7.246%	4	146	-92.266%
2025-10-30	138.0000	138.0000	138.0000	138.0000	-10.390%	1	142	-92.826%
2025-10-29	154.0000	154.0000	154.0000	154.0000	-4.644%	1	142	-93.571%
2025-10-23	161.5000	161.5000	161.5000	161.5000	-8.239%	1	142	-93.870%
2025-10-21	176.0000	176.0000	176.0000	176.0000	+1.371%	1	141	-94.375%
2025-10-15	176.0000	176.0000	173.5200	173.6200	-3.544%	20	141	-94.298%
2025-10-14	180.0000	180.0000	180.0000	180.0000	-2.886%	1	133	-94.500%
2025-10-13	185.3500	185.3500	185.3500	185.3500	+2.149%	1	133	-94.659%
2025-10-10	181.4500	181.4500	181.4500	181.4500	-9.726%	2	132	-94.544%
2025-10-08	201.0000	201.0000	201.0000	201.0000	+3.342%	1	130	-95.075%
2025-09-29	194.5000	194.5000	194.5000	194.5000	+8.508%	1	129	-94.910%
2025-09-26	179.2500	179.2500	179.2500	179.2500	-19.304%	100	128	-94.477%
2025-09-18	222.1300	222.1300	222.1300	222.1300	+13.112%	1	29	-95.543%
2025-09-15	196.3800	196.3800	196.3800	196.3800	-3.942%	12	29	-94.959%
2025-09-12	204.4400	204.4400	204.4400	204.4400	-2.532%	1	17	-95.158%
2025-09-03	209.7500	209.7500	209.7500	209.7500	-24.100%	1	17	-95.280%
2025-08-07	276.3500	276.3500	276.3500	276.3500	+9.156%	1	17	-96.418%
2025-08-06	253.1700	253.1700	253.1700	253.1700	-5.972%	1	17	-96.090%
2025-07-30	269.2500	269.2500	269.2500	269.2500	+0.362%	2	17	-96.323%
2025-06-10	268.2800	268.2800	268.2800	268.2800	-0.674%	1	17	-96.310%
2025-06-09	270.1000	270.1000	270.1000	270.1000	-3.512%	1	18	-96.335%
2025-05-22	279.9300	279.9300	279.9300	279.9300	+0.297%	1	17	-96.463%
2025-05-21	279.1000	279.1000	279.1000	279.1000	+3.084%	1	17	-96.453%
2025-04-29	270.7500	270.7500	270.7500	270.7500	+72.518%	1	17	-96.343%
2025-02-27	156.9400	156.9400	156.9400	156.9400	+7.618%	1	17	-93.692%
2025-02-26	145.8300	145.8300	145.8300	145.8300	-1.884%	1	17	-93.211%
2025-02-25	148.6300	148.6300	148.6300	148.6300	-35.378%	2	17	-93.339%
2025-01-28	230.0000	230.0000	230.0000	230.0000	-1.688%	1	15	-95.696%
2024-12-27	236.2000	236.2000	233.9500	233.9500	-4.001%	8	15	-95.768%
2024-12-26	248.9000	248.9000	243.7000	243.7000	-6.125%	6	13	-95.938%
2024-12-24	260.7000	260.7000	259.6000	259.6000	-17.100%	2	9	-96.186%
2024-12-16	313.1500	313.1500	313.1500	313.1500	+3.486%	1	9	-96.839%
2024-12-13	302.4500	302.6000	302.4500	302.6000	-0.313%	4	8	-96.728%
2024-12-12	303.5500	303.5500	303.5500	303.5500	0.000%	7	7	-96.739%