Dark

MSTR20261218C160
MSTR Dec 18 2026 160.00 Call (MSTR261218C00160000)
option OPRA

EOD

Jul 1, 2026

8.50+29.771%(+1.95)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.7500	9.5000	6.7500	8.5000	+29.771%	26	10,498	0.000%
2026-06-30	6.4600	6.5500	5.8000	6.5500	-12.667%	20	10,494	+29.771%
2026-06-29	6.7000	7.5000	5.8000	7.5000	+18.110%	121	10,498	+13.333%
2026-06-26	6.4900	7.2000	6.3500	6.3500	-7.434%	59	10,428	+33.858%
2026-06-25	7.2500	7.9500	6.8600	6.8600	-17.349%	51	10,397	+23.907%
2026-06-24	9.9000	9.9000	8.1500	8.3000	-19.807%	606	10,383	+2.410%
2026-06-23	11.4000	11.4000	10.3500	10.3500	-9.211%	16	10,131	-17.874%
2026-06-22	13.5500	15.0000	11.4000	11.4000	-15.805%	73	10,130	-25.439%
2026-06-18	14.2200	14.2200	12.7000	13.5400	-8.203%	83	10,101	-37.223%
2026-06-17	16.6000	17.7500	14.7500	14.7500	-12.979%	80	10,101	-42.373%
2026-06-16	19.9600	19.9600	16.9500	16.9500	-24.364%	8	10,101	-49.853%
2026-06-15	22.0800	23.0000	22.0800	22.4100	+24.224%	3	10,103	-62.071%
2026-06-12	15.7000	20.0000	15.7000	18.0400	+28.857%	51	10,102	-52.882%
2026-06-11	15.0000	15.1900	14.0000	14.0000	-10.828%	15	10,104	-39.286%
2026-06-10	17.2500	17.4100	15.7000	15.7000	-3.086%	31	10,106	-45.860%
2026-06-09	19.3500	19.7500	15.9500	16.2000	-24.122%	75	10,105	-47.531%
2026-06-08	21.0000	22.0500	20.8000	21.3500	+18.414%	20	10,074	-60.187%
2026-06-05	19.5800	19.5800	16.8000	18.0300	-16.140%	72	10,074	-52.856%
2026-06-04	22.0000	23.2000	21.2500	21.5000	-4.146%	99	10,075	-60.465%
2026-06-03	25.2700	25.2700	22.4300	22.4300	-12.039%	178	10,113	-62.104%
2026-06-02	27.1500	27.1500	24.5000	25.5000	-25.872%	51	10,055	-66.667%
2026-06-01	30.3700	34.4000	28.0000	34.4000	-7.027%	24	10,038	-75.291%
2026-05-29	31.0000	37.4900	31.0000	37.0000	+15.625%	22	10,030	-77.027%
2026-05-28	29.9500	32.7000	27.5000	32.0000	-3.030%	33	10,023	-73.438%
2026-05-27	34.0000	34.6500	33.0000	33.0000	-9.910%	36	10,008	-74.242%
2026-05-26	39.0000	41.0000	36.6300	36.6300	-0.435%	30	9,990	-76.795%
2026-05-22	37.0000	38.7500	36.7900	36.7900	-7.679%	21	9,972	-76.896%
2026-05-21	39.8500	39.8500	39.8500	39.8500	-4.230%	1	9,971	-78.670%
2026-05-20	42.8000	42.8000	41.6100	41.6100	-0.692%	4	9,971	-79.572%
2026-05-19	41.9000	41.9000	41.9000	41.9000	+4.750%	2	9,973	-79.714%
2026-05-18	41.5900	41.9500	40.0000	40.0000	-18.996%	41	9,973	-78.750%
2026-05-15	50.7000	50.7000	49.3800	49.3800	-18.823%	3	9,973	-82.787%
2026-05-14	49.6900	60.8300	49.6900	60.8300	+27.259%	30	9,982	-86.027%
2026-05-13	47.8000	47.8000	47.8000	47.8000	-9.555%	20	9,962	-82.218%
2026-05-12	54.3100	54.3100	52.8500	52.8500	-18.441%	3	9,962	-83.917%
2026-05-11	55.2800	64.8000	55.2800	64.8000	+32.461%	14	9,962	-86.883%
2026-05-07	54.4700	54.4700	48.9200	48.9200	-12.627%	7	9,967	-82.625%
2026-05-06	59.3800	59.3800	55.9900	55.9900	-3.466%	3	9,970	-84.819%
2026-05-05	59.5000	59.5000	56.1500	58.0000	+5.455%	15	9,971	-85.345%
2026-05-04	54.0000	55.8100	53.0000	55.0000	+7.653%	15	9,973	-84.545%
2026-05-01	48.0000	51.6000	48.0000	51.0900	+18.814%	49	9,979	-83.363%
2026-04-30	40.3900	43.0000	40.3900	43.0000	+8.833%	2	9,979	-80.233%
2026-04-29	38.2500	40.1500	38.2500	39.5100	-9.277%	23	9,978	-78.486%
2026-04-28	43.2500	43.7500	41.2000	43.5500	-7.340%	44	9,972	-80.482%
2026-04-27	47.6500	50.1600	45.8000	47.0000	+2.285%	15	9,948	-81.915%
2026-04-24	46.7500	46.8100	45.9500	45.9500	-8.100%	3	9,944	-81.502%
2026-04-23	50.0000	53.5000	48.9500	50.0000	-6.455%	10	9,944	-83.000%
2026-04-22	51.4500	56.3100	50.4200	53.4500	+23.899%	25	9,945	-84.097%
2026-04-21	47.1400	49.0000	43.1400	43.1400	-7.226%	9	9,945	-80.297%
2026-04-20	43.7000	47.0700	41.1700	46.5000	+4.824%	13	9,945	-81.720%
2026-04-17	35.7900	49.1000	35.7900	44.3600	+40.647%	178	9,945	-80.839%
2026-04-16	27.4200	31.5400	27.4200	31.5400	+21.541%	11	9,987	-73.050%
2026-04-15	27.2000	27.2000	25.9500	25.9500	-8.947%	3	9,982	-67.245%
2026-04-14	26.7400	28.5000	26.7400	28.5000	+24.454%	7	9,982	-70.175%
2026-04-13	20.5300	23.0000	20.5300	22.9000	+3.667%	22	9,979	-62.882%
2026-04-10	22.5100	23.1000	22.0900	22.0900	+0.409%	6	9,976	-61.521%
2026-04-09	22.5500	23.6000	20.9000	22.0000	-2.222%	25	9,977	-61.364%
2026-04-08	23.4300	23.5000	21.8500	22.5000	+9.329%	26	9,982	-62.222%
2026-04-07	22.0000	22.0000	20.0000	20.5800	-10.131%	22	9,978	-58.698%
2026-04-06	21.5900	23.1600	21.2000	22.9000	+15.365%	41	9,978	-62.882%
2026-04-02	19.5000	20.4000	18.8000	19.8500	-5.701%	32	9,961	-57.179%
2026-04-01	22.9000	22.9000	21.0500	21.0500	-5.605%	22	9,961	-59.620%
2026-03-31	21.3700	22.3000	20.0000	22.3000	-0.845%	59	9,963	-61.883%
2026-03-30	23.7000	24.5700	22.2500	22.4900	-4.703%	17	9,970	-62.205%
2026-03-27	24.7500	24.7500	23.0700	23.6000	-14.801%	117	9,966	-63.983%
2026-03-26	28.4000	28.5000	27.7000	27.7000	-7.389%	12	10,040	-69.314%
2026-03-25	32.0000	32.5300	28.9000	29.9100	+3.138%	29	10,042	-71.581%
2026-03-24	30.2300	30.2300	27.8000	29.0000	+1.045%	28	10,031	-70.690%
2026-03-23	29.7800	29.7800	27.5500	28.7000	+0.350%	35	10,024	-70.383%
2026-03-20	29.5000	29.5000	28.6000	28.6000	-2.853%	13	10,020	-70.280%
2026-03-19	29.5000	29.7900	29.4400	29.4400	-8.854%	5	10,030	-71.128%
2026-03-18	33.3000	33.3000	31.9700	32.3000	-14.933%	16	10,031	-73.684%
2026-03-17	35.1500	37.9700	35.1500	37.9700	+5.472%	8	10,023	-77.614%
2026-03-16	35.9500	36.0000	34.0800	36.0000	+10.429%	16	10,020	-76.389%
2026-03-13	35.0000	35.0000	32.2500	32.6000	+7.697%	3	10,012	-73.926%
2026-03-12	30.5000	30.5000	30.2700	30.2700	-2.512%	5	10,011	-71.919%
2026-03-11	31.0500	31.0500	31.0500	31.0500	-4.842%	2	10,008	-72.625%
2026-03-10	32.4200	32.6300	32.4200	32.6300	-0.821%	2	10,007	-73.950%
2026-03-09	31.6500	33.1600	31.6500	32.9000	+5.449%	12	10,008	-74.164%
2026-03-06	30.5700	31.2000	30.5200	31.2000	-9.565%	15	10,014	-72.756%
2026-03-05	35.2000	35.2000	34.5000	34.5000	-11.197%	3	10,003	-75.362%
2026-03-04	36.8200	40.2000	36.8200	38.8500	+19.723%	4	10,003	-78.121%
2026-03-03	29.4500	32.4500	29.4100	32.4500	-3.423%	3	10,004	-73.806%
2026-03-02	31.0100	34.7400	31.0100	33.6000	+15.385%	5	10,003	-74.702%
2026-02-27	28.9800	29.3000	28.9800	29.1200	-8.801%	5	10,003	-70.810%
2026-02-26	32.5000	32.5000	29.6500	31.9300	-4.487%	34	10,003	-73.379%
2026-02-25	30.5000	34.2200	30.5000	33.4300	+22.454%	20	9,986	-74.574%
2026-02-24	25.7000	27.3000	25.7000	27.3000	+1.487%	4	9,986	-68.864%
2026-02-23	27.9000	27.9000	26.8200	26.9000	-17.611%	6	9,985	-68.401%
2026-02-20	30.1500	32.6500	30.1500	32.6500	+14.965%	10	9,988	-73.966%
2026-02-19	26.9600	28.4000	26.9600	28.4000	+2.527%	6	9,983	-70.070%
2026-02-18	30.2500	30.2500	27.7000	27.7000	-9.477%	2	9,983	-69.314%
2026-02-17	33.6000	33.6000	29.5000	30.6000	-9.064%	82	9,983	-72.222%
2026-02-13	30.5700	34.2500	30.5700	33.6500	+18.611%	102	9,874	-74.740%
2026-02-12	30.1100	30.1100	28.3700	28.3700	-3.009%	5	9,874	-70.039%
2026-02-11	31.1100	31.1100	28.8500	29.2500	-13.333%	11	9,874	-70.940%
2026-02-10	33.7500	33.7500	33.7500	33.7500	-4.661%	2	9,872	-74.815%
2026-02-09	30.7800	36.7500	30.3000	35.4000	+3.358%	14	9,874	-75.989%
2026-02-06	27.2500	34.3900	27.2500	34.2500	+48.913%	55	9,869	-75.182%
2026-02-05	26.6500	26.6500	23.0000	23.0000	-22.793%	77	9,865	-63.043%
2026-02-04	30.9000	30.9000	28.0000	29.7900	-8.760%	12	9,849	-71.467%
2026-02-03	35.3000	35.3000	30.3000	32.6500	-8.287%	158	9,843	-73.966%
2026-02-02	37.5000	37.9800	35.6000	35.6000	-9.438%	14	9,768	-76.124%
2026-01-30	37.0000	40.6000	36.0000	39.3100	+10.732%	27	9,770	-78.377%
2026-01-29	41.5000	41.5000	35.1800	35.5000	-23.010%	26	9,783	-76.056%
2026-01-28	47.4500	47.4500	46.1100	46.1100	-2.824%	5	9,773	-81.566%
2026-01-27	45.9000	47.4500	45.9000	47.4500	-1.556%	4	9,770	-82.086%
2026-01-26	48.5500	48.5500	47.0000	48.2000	-2.231%	8	9,767	-82.365%
2026-01-23	47.7500	52.0300	46.9100	49.3000	+2.070%	30	9,765	-82.759%
2026-01-22	48.5000	49.4000	48.3000	48.3000	-5.294%	5	9,768	-82.402%
2026-01-21	47.1000	51.0000	46.0000	51.0000	+4.188%	22	9,768	-83.333%
2026-01-20	50.7000	50.7000	47.8000	48.9500	-14.498%	16	9,770	-82.635%
2026-01-15	60.0800	60.5500	57.0000	57.2500	-7.062%	255	9,760	-85.153%
2026-01-14	62.0000	70.6600	61.6000	61.6000	+9.162%	222	9,943	-86.201%
2026-01-13	51.9200	57.1000	51.9200	56.4300	+12.187%	13	9,739	-84.937%
2026-01-12	46.5000	50.3000	46.5000	50.3000	+6.342%	15	9,734	-83.101%
2026-01-09	50.0000	50.2000	46.9500	47.3000	-14.000%	13	9,732	-82.030%
2026-01-08	48.7000	55.0000	48.5500	55.0000	+9.912%	5	9,724	-84.545%
2026-01-07	52.0000	56.0000	49.1400	50.0400	+7.152%	21	9,725	-83.014%
2026-01-06	53.9900	53.9900	46.0000	46.7000	-10.365%	127	9,715	-81.799%
2026-01-05	53.5700	54.0000	49.9000	52.1000	+4.724%	9,652	9,680	-83.685%
2026-01-02	45.5300	49.7500	45.5300	49.7500	+11.898%	6	95	-82.915%
2025-12-31	45.3000	45.3000	44.4600	44.4600	-5.825%	19	82	-80.882%
2025-12-30	48.2200	48.4400	47.2100	47.2100	-5.220%	9	82	-81.995%
2025-12-29	51.0000	51.0000	49.8100	49.8100	+0.891%	3	76	-82.935%
2025-12-26	49.3300	49.3700	47.0000	49.3700	+3.069%	9	75	-82.783%
2025-12-24	47.9000	47.9000	47.9000	47.9000	+0.314%	1	66	-82.255%
2025-12-23	50.0000	50.0000	47.7500	47.7500	-10.497%	13	66	-82.199%
2025-12-22	58.0000	58.0000	53.3500	53.3500	-1.768%	4	62	-84.067%
2025-12-19	54.6500	55.5700	54.3100	54.3100	+5.909%	7	62	-84.349%
2025-12-18	55.5100	55.5100	50.0500	51.2800	-5.318%	6	60	-83.424%
2025-12-17	59.3100	59.3100	54.1000	54.1600	-5.809%	6	58	-84.306%
2025-12-16	58.0000	60.0000	55.0000	57.5000	+5.699%	12	57	-85.217%
2025-12-15	56.4000	57.5000	53.8000	54.4000	-16.947%	20	58	-84.375%
2025-12-12	65.5000	65.5000	65.5000	65.5000	-4.797%	5	50	-87.023%
2025-12-11	62.2000	68.8000	62.2000	68.8000	-14.000%	6	45	-87.645%
2025-12-09	80.0000	80.0000	80.0000	80.0000	+15.440%	1	45	-89.375%
2025-12-08	71.0000	71.0000	68.1300	69.3000	+1.375%	11	45	-87.734%
2025-12-05	71.2200	71.2200	67.0000	68.3600	-9.337%	10	39	-87.566%
2025-12-04	75.3000	75.6000	75.3000	75.4000	+0.133%	3	37	-88.727%
2025-12-03	74.4700	75.3000	74.0500	75.3000	+0.992%	8	36	-88.712%
2025-12-02	72.0000	74.5600	70.4800	74.5600	+18.840%	4	33	-88.600%
2025-12-01	57.1000	62.7400	53.2500	62.7400	-14.558%	13	33	-86.452%
2025-11-28	70.0000	73.4300	70.0000	73.4300	+12.969%	2	28	-88.424%
2025-11-26	65.0000	65.0000	65.0000	65.0000	+6.645%	1	27	-86.923%
2025-11-24	60.9500	60.9500	60.9500	60.9500	-4.840%	4	27	-86.054%
2025-11-21	65.0000	66.0000	61.3600	64.0500	-22.971%	7	27	-86.729%
2025-11-17	83.1500	83.1500	83.1500	83.1500	-12.795%	1	23	-89.778%
2025-11-13	95.3500	95.3500	95.3500	95.3500	-7.642%	1	23	-91.085%
2025-11-12	103.2400	103.2400	103.2400	103.2400	-9.439%	1	24	-91.767%
2025-11-06	112.8500	114.0000	112.8500	114.0000	-18.074%	5	23	-92.544%
2025-10-30	139.1500	139.1500	139.1500	139.1500	-6.985%	2	19	-93.891%
2025-10-29	149.6000	149.6000	149.6000	149.6000	-3.918%	5	17	-94.318%
2025-10-17	155.7000	155.7000	155.7000	155.7000	-6.063%	2	13	-94.541%
2025-10-16	165.3000	165.7500	165.3000	165.7500	-21.624%	5	11	-94.872%
2025-10-02	211.4800	211.4800	211.4800	211.4800	-1.279%	1	7	-95.981%
2025-09-18	214.2200	214.2200	214.2200	214.2200	+13.506%	1	7	-96.032%
2025-09-15	188.7300	188.7300	188.7300	188.7300	-20.124%	12	6	-95.496%
2025-05-30	236.2800	236.2800	236.2800	236.2800	-5.299%	2	14	-96.403%
2025-05-27	249.5000	249.5000	249.5000	249.5000	-16.278%	1	14	-96.593%
2025-05-13	298.1500	298.5600	297.9500	298.0100	-1.141%	4	14	-97.148%
2025-05-08	301.4500	301.4500	301.4500	301.4500	+37.648%	12	15	-97.180%
2025-03-25	219.0000	219.0000	219.0000	219.0000	+40.890%	2	15	-96.119%
2025-03-03	155.4800	155.4800	155.4400	155.4400	-38.452%	2	14	-94.532%
2025-01-16	241.9000	252.5500	241.9000	252.5500	+29.182%	2	13	-96.634%
2024-12-31	195.5000	195.5000	195.5000	195.5000	-17.423%	1	13	-95.652%
2024-12-26	242.9500	242.9500	236.5500	236.7500	-7.084%	6	13	-96.410%
2024-12-24	255.2500	255.2500	254.8000	254.8000	+9.356%	2	9	-96.664%
2024-12-23	235.0000	235.0000	233.0000	233.0000	-21.496%	2	9	-96.352%
2024-12-13	295.9500	296.8000	295.9500	296.8000	-2.433%	4	7	-97.136%
2024-12-12	304.2000	304.2000	304.2000	304.2000	0.000%	6	6	-97.206%