Dark

MSTR20261218C155
MSTR Dec 18 2026 155.00 Call (MSTR261218C00155000)
option OPRA

EOD

Jul 1, 2026

10.12+43.546%(+3.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.0000	10.1200	9.0000	10.1200	+43.546%	2	359	0.000%
2026-06-30	6.5000	7.1700	6.5000	7.0500	-16.469%	11	360	+43.546%
2026-06-29	6.8900	8.4400	6.6500	8.4400	+20.571%	43	357	+19.905%
2026-06-26	7.5000	7.5000	7.0000	7.0000	-4.762%	10	335	+44.571%
2026-06-25	8.3000	8.4500	7.3500	7.3500	-20.968%	61	332	+37.687%
2026-06-24	10.5000	10.5000	9.2500	9.3000	-18.062%	11	324	+8.817%
2026-06-23	11.8000	12.0500	11.3500	11.3500	-12.355%	9	318	-10.837%
2026-06-22	15.7000	15.7000	12.9500	12.9500	-6.159%	18	325	-21.853%
2026-06-18	14.7500	14.7500	13.8000	13.8000	-24.092%	12	320	-26.667%
2026-06-17	18.1800	18.1800	18.1800	18.1800	-0.656%	1	320	-44.334%
2026-06-16	18.6000	18.6000	18.3000	18.3000	-20.087%	6	320	-44.699%
2026-06-15	25.0000	25.0000	22.6000	22.9000	+18.899%	19	315	-55.808%
2026-06-12	20.8500	20.9500	19.1000	19.2600	+13.294%	48	309	-47.456%
2026-06-11	16.5200	17.0000	16.0000	17.0000	-10.053%	19	308	-40.471%
2026-06-09	19.9500	19.9500	18.9000	18.9000	-17.069%	18	303	-46.455%
2026-06-08	22.0200	23.2000	22.0200	22.7900	+24.945%	47	299	-55.595%
2026-06-05	21.2000	21.2000	18.0300	18.2400	-24.063%	28	273	-44.518%
2026-06-04	23.2500	24.0200	22.9300	24.0200	+3.312%	71	271	-57.868%
2026-06-03	25.7500	25.7700	23.2500	23.2500	-13.889%	11	228	-56.473%
2026-06-02	28.7000	28.7000	26.7000	27.0000	-11.995%	13	227	-62.519%
2026-06-01	30.6800	30.6800	30.6800	30.6800	-21.111%	1	225	-67.014%
2026-05-29	35.7200	39.1600	35.7200	38.8900	+15.059%	7	225	-73.978%
2026-05-28	31.0000	34.9400	31.0000	33.8000	-3.594%	21	231	-70.059%
2026-05-27	36.9000	36.9000	35.0000	35.0600	-19.217%	13	231	-71.135%
2026-05-26	43.4000	43.4000	43.4000	43.4000	+8.446%	1	226	-76.682%
2026-05-22	40.0200	40.0200	40.0200	40.0200	-3.914%	1	226	-74.713%
2026-05-21	41.6500	41.6500	41.6500	41.6500	-3.766%	5	225	-75.702%
2026-05-20	43.2800	43.2800	43.2800	43.2800	-3.822%	1	225	-76.617%
2026-05-19	45.0000	45.0000	45.0000	45.0000	+3.806%	4	232	-77.511%
2026-05-18	41.9600	43.4500	41.9600	43.3500	-36.250%	17	232	-76.655%
2026-05-11	61.3700	68.0000	61.3700	68.0000	+16.140%	13	232	-85.118%
2026-05-08	58.5500	58.5500	58.5500	58.5500	+0.809%	1	226	-82.716%
2026-05-04	56.0000	58.0800	56.0000	58.0800	+6.530%	5	226	-82.576%
2026-05-01	52.0000	54.5200	52.0000	54.5200	+23.348%	10	229	-81.438%
2026-04-30	44.2000	44.2000	44.2000	44.2000	+8.095%	1	229	-77.104%
2026-04-29	43.8500	43.8500	40.8900	40.8900	-10.132%	2	230	-75.251%
2026-04-28	42.7000	45.5000	42.7000	45.5000	-9.272%	6	229	-77.758%
2026-04-27	49.5600	50.1500	49.5600	50.1500	-0.298%	5	230	-79.821%
2026-04-24	50.3000	50.3000	50.3000	50.3000	-11.209%	1	229	-79.881%
2026-04-23	53.8500	56.6500	53.4500	56.6500	+1.161%	3	230	-82.136%
2026-04-22	56.7100	56.8700	55.3600	56.0000	+18.019%	13	230	-81.929%
2026-04-21	48.8300	48.8300	47.4500	47.4500	-1.719%	3	230	-78.672%
2026-04-20	45.5600	48.8000	44.8500	48.2800	+3.583%	10	230	-79.039%
2026-04-17	40.0000	52.2900	40.0000	46.6100	+47.781%	40	232	-78.288%
2026-04-16	29.1500	31.7500	29.1500	31.5400	+7.279%	6	234	-67.914%
2026-04-15	28.0500	29.4000	28.0500	29.4000	+6.522%	2	232	-65.578%
2026-04-14	30.1000	31.0800	27.6000	27.6000	+14.761%	8	233	-63.333%
2026-04-13	24.1000	24.1000	24.0500	24.0500	+4.565%	5	236	-57.921%
2026-04-10	23.0000	23.0500	23.0000	23.0000	+2.862%	7	233	-56.000%
2026-04-09	23.7500	23.7500	22.3500	22.3600	-7.027%	16	238	-54.741%
2026-04-08	25.2600	25.2600	23.8500	24.0500	+9.667%	15	243	-57.921%
2026-04-07	21.9500	22.4500	21.3000	21.9300	-7.390%	31	241	-53.853%
2026-04-06	22.8000	24.7000	22.8000	23.6800	+12.494%	156	256	-57.264%
2026-04-02	20.5000	21.7000	20.2500	21.0500	-5.859%	19	230	-51.924%
2026-04-01	22.6700	22.8500	22.3600	22.3600	-0.534%	5	230	-54.741%
2026-03-31	22.5000	22.7500	21.0500	22.4800	-6.333%	28	227	-54.982%
2026-03-30	26.5200	26.5700	24.0000	24.0000	-4.762%	104	201	-57.833%
2026-03-27	24.9800	25.2000	24.9800	25.2000	-13.846%	3	176	-59.841%
2026-03-26	29.9300	29.9300	29.2400	29.2500	-2.953%	6	174	-65.402%
2026-03-24	30.1400	30.1400	30.1400	30.1400	+0.803%	2	175	-66.423%
2026-03-23	30.0000	30.0000	29.9000	29.9000	-1.320%	3	173	-66.154%
2026-03-20	31.3500	31.3500	30.3000	30.3000	0.000%	2	173	-66.601%
2026-03-19	29.9500	31.1800	29.9500	30.3000	-24.439%	12	173	-66.601%
2026-03-17	38.9500	40.1000	38.7800	40.1000	+11.668%	8	170	-74.763%
2026-03-16	36.0500	36.1000	35.8500	35.9100	+5.618%	102	169	-71.818%
2026-03-13	37.9400	37.9400	33.9800	34.0000	+6.583%	6	145	-70.235%
2026-03-12	31.9000	31.9000	31.9000	31.9000	-2.595%	7	143	-68.276%
2026-03-11	33.9000	33.9000	32.7500	32.7500	-9.028%	2	149	-69.099%
2026-03-10	34.3000	36.0000	34.3000	36.0000	+4.926%	3	151	-71.889%
2026-03-09	34.3100	34.3100	34.3100	34.3100	+7.825%	7	151	-70.504%
2026-03-06	31.9200	32.7000	31.8200	31.8200	-9.858%	21	151	-68.196%
2026-03-05	37.0000	37.0000	34.9600	35.3000	-12.123%	5	154	-71.331%
2026-03-04	39.1500	42.0000	39.1500	40.1700	+21.176%	25	154	-74.807%
2026-03-03	31.3000	34.3400	31.0500	33.1500	-4.549%	26	157	-69.472%
2026-03-02	34.1700	37.0500	34.1700	34.7300	+15.000%	65	140	-70.861%
2026-02-27	31.2000	31.3500	30.2000	30.2000	-4.491%	27	152	-66.490%
2026-02-26	31.5600	31.6200	31.5600	31.6200	-7.948%	2	155	-67.995%
2026-02-25	31.5100	34.3500	31.5100	34.3500	+22.986%	5	155	-70.539%
2026-02-24	27.2700	27.9300	27.2700	27.9300	-16.875%	4	155	-63.767%
2026-02-20	32.9900	33.6000	32.9900	33.6000	+19.530%	9	154	-69.881%
2026-02-19	28.1300	28.1300	28.1100	28.1100	-5.987%	2	150	-63.999%
2026-02-18	31.5000	31.5000	29.9000	29.9000	-14.571%	31	149	-66.154%
2026-02-13	33.8300	35.0000	33.8300	35.0000	+20.275%	16	139	-71.086%
2026-02-12	28.6500	29.3800	28.6500	29.1000	-4.902%	3	139	-65.223%
2026-02-11	30.6000	30.6000	30.6000	30.6000	-13.730%	1	137	-66.928%
2026-02-10	35.4700	35.4700	35.4700	35.4700	-6.781%	3	136	-71.469%
2026-02-09	36.9900	38.0500	36.9900	38.0500	+5.930%	4	136	-73.403%
2026-02-06	31.1500	35.9200	30.0700	35.9200	+37.361%	14	135	-71.826%
2026-02-05	26.0000	26.1500	25.7500	26.1500	-17.871%	3	126	-61.300%
2026-02-04	31.8100	31.8400	30.4200	31.8400	-3.661%	23	124	-68.216%
2026-02-03	33.0500	35.3500	31.5000	33.0500	-21.310%	111	144	-69.380%
2026-02-02	37.3200	42.0000	37.3200	42.0000	-1.501%	5	120	-75.905%
2026-01-30	42.6400	42.6400	42.6400	42.6400	+15.462%	2	117	-76.266%
2026-01-29	41.9800	41.9800	36.9300	36.9300	-25.814%	5	115	-72.597%
2026-01-28	49.7800	49.7800	49.7800	49.7800	+5.021%	1	116	-79.671%
2026-01-27	47.3500	47.4000	47.3000	47.4000	-4.435%	3	115	-78.650%
2026-01-26	50.1000	51.3900	49.6000	49.6000	-7.290%	18	114	-79.597%
2026-01-23	50.2000	53.5000	49.5000	53.5000	+5.731%	4	113	-81.084%
2026-01-22	50.6000	50.6000	50.6000	50.6000	+3.901%	2	115	-80.000%
2026-01-21	49.1000	49.1000	48.7000	48.7000	-2.988%	2	115	-79.220%
2026-01-20	50.7000	50.7000	50.2000	50.2000	-12.998%	2	113	-79.841%
2026-01-16	57.7000	57.7000	57.7000	57.7000	-4.312%	1	114	-82.461%
2026-01-15	60.3000	60.3000	60.3000	60.3000	-11.855%	1	114	-83.217%
2026-01-14	67.5000	73.6000	67.5000	68.4100	+14.570%	12	115	-85.207%
2026-01-13	56.3900	59.7100	56.3900	59.7100	+18.449%	4	123	-83.051%
2026-01-12	48.4000	51.4000	48.4000	50.4100	+2.668%	4	121	-79.925%
2026-01-09	48.3000	53.8700	48.3000	49.1000	-11.372%	14	118	-79.389%
2026-01-08	51.9000	55.4000	51.9000	55.4000	+1.243%	12	119	-81.733%
2026-01-07	55.6100	55.6100	54.7200	54.7200	+8.507%	12	118	-81.506%
2026-01-06	54.0000	54.0000	48.0000	50.4300	-9.364%	15	126	-79.933%
2026-01-05	56.5000	56.5000	55.0000	55.6400	+11.907%	7	108	-81.812%
2026-01-02	46.8200	50.8900	46.8200	49.7200	+7.503%	52	108	-79.646%
2025-12-31	47.3000	47.8000	46.2500	46.2500	-7.518%	40	88	-78.119%
2025-12-30	50.0500	50.0500	49.6800	50.0100	+0.644%	7	88	-79.764%
2025-12-29	51.4000	51.4000	49.6900	49.6900	-2.339%	5	86	-79.634%
2025-12-26	49.3000	50.8800	48.5500	50.8800	+1.395%	30	83	-80.110%
2025-12-24	50.1800	50.1800	50.1800	50.1800	+0.360%	1	54	-79.833%
2025-12-23	51.9500	51.9500	50.0000	50.0000	-14.163%	11	54	-79.760%
2025-12-22	59.2500	59.2500	58.2500	58.2500	+2.752%	4	46	-82.627%
2025-12-19	56.9100	56.9100	56.6900	56.6900	+5.059%	4	43	-82.149%
2025-12-18	53.9600	53.9600	53.9600	53.9600	-6.563%	1	43	-81.245%
2025-12-17	57.7500	57.7500	57.7500	57.7500	-1.618%	3	43	-82.476%
2025-12-16	61.5000	61.5000	58.7000	58.7000	+5.481%	7	43	-82.760%
2025-12-15	57.6500	57.6500	55.6500	55.6500	-15.361%	5	39	-81.815%
2025-12-11	67.5500	67.5500	65.7500	65.7500	-20.897%	10	34	-84.608%
2025-12-09	83.1200	83.1200	83.1200	83.1200	+18.743%	1	27	-87.825%
2025-12-05	70.0000	70.0000	70.0000	70.0000	-8.676%	1	27	-85.543%
2025-12-03	76.4000	76.6500	76.4000	76.6500	+1.969%	2	27	-86.797%
2025-12-02	70.7800	75.1700	70.5000	75.1700	+29.738%	5	26	-86.537%
2025-12-01	61.0000	61.0000	55.0000	57.9400	-23.461%	9	28	-82.534%
2025-11-28	72.7000	75.7000	72.7000	75.7000	+6.545%	8	21	-86.631%
2025-11-26	71.0500	71.0500	71.0500	71.0500	+9.358%	5	27	-85.757%
2025-11-25	66.8000	66.8000	64.5500	64.9700	-6.786%	10	27	-84.424%
2025-11-24	61.3500	69.7000	61.3500	69.7000	+11.164%	14	18	-85.481%
2025-11-21	62.7000	62.7000	62.7000	62.7000	-8.999%	1	15	-83.860%
2025-11-20	68.9000	68.9000	68.9000	68.9000	-25.634%	5	14	-85.312%
2025-11-18	92.6500	92.6500	92.6500	92.6500	-29.571%	1	9	-89.077%
2025-11-04	131.5500	131.5500	131.5500	131.5500	-41.115%	1	8	-92.307%
2025-02-05	223.6500	223.6500	223.4000	223.4000	-0.649%	2	8	-95.470%
2025-01-10	224.8600	224.8600	224.8600	224.8600	-3.182%	2	7	-95.499%
2024-12-27	230.0000	232.2500	230.0000	232.2500	-5.127%	4	6	-95.643%
2024-12-26	246.3500	246.3500	244.8000	244.8000	-4.969%	4	5	-95.866%
2024-12-24	258.2000	258.2000	257.6000	257.6000	-20.714%	2	2	-96.071%
2024-12-16	324.0500	324.9000	324.0500	324.9000	+7.851%	2	1	-96.885%
2024-12-13	300.5000	301.2500	300.5000	301.2500	0.000%	4	1	-96.641%