Dark

MSTR20261218C165
MSTR Dec 18 2026 165.00 Call (MSTR261218C00165000)
option OPRA

EOD

Jul 1, 2026

8.51+27.970%(+1.86)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.7000	8.5100	7.7000	8.5100	+27.970%	17	513	0.000%
2026-06-30	5.9600	6.6500	5.9600	6.6500	-11.333%	11	500	+27.970%
2026-06-29	7.0000	7.5000	6.1500	7.5000	+29.310%	9	490	+13.467%
2026-06-26	6.5000	7.1500	5.7500	5.8000	-13.947%	22	487	+46.724%
2026-06-25	6.9500	7.1000	6.6500	6.7400	-16.995%	14	486	+26.261%
2026-06-24	9.5000	9.5000	7.6500	8.1200	-21.242%	48	485	+4.803%
2026-06-23	10.4000	10.4000	10.3100	10.3100	-2.736%	2	485	-17.459%
2026-06-22	13.5000	13.5000	10.4500	10.6000	-13.186%	13	484	-19.717%
2026-06-18	13.2100	13.2100	12.1500	12.2100	-26.667%	26	462	-30.303%
2026-06-17	15.4000	16.6500	15.4000	16.6500	-0.893%	22	462	-48.889%
2026-06-16	17.0800	17.2700	16.2000	16.8000	-19.809%	24	462	-49.345%
2026-06-15	21.4500	21.6000	20.9500	20.9500	+23.599%	9	469	-59.379%
2026-06-12	14.8600	19.4000	14.8600	16.9500	+13.606%	25	468	-49.794%
2026-06-11	14.8000	14.9500	13.6500	14.9200	-6.164%	28	467	-42.962%
2026-06-10	15.5500	16.6200	15.3100	15.9000	+6.000%	4	456	-46.478%
2026-06-09	18.1200	18.1200	14.9900	15.0000	-23.664%	33	457	-43.267%
2026-06-08	19.7000	20.5500	19.6500	19.6500	+22.736%	22	471	-56.692%
2026-06-05	18.9500	18.9500	15.4600	16.0100	-22.843%	63	479	-46.846%
2026-06-04	21.0000	21.8500	20.5000	20.7500	-1.705%	40	483	-58.988%
2026-06-03	24.4000	24.4000	21.1100	21.1100	-10.740%	123	458	-59.687%
2026-06-02	27.8500	27.8500	23.6500	23.6500	-24.682%	70	408	-64.017%
2026-06-01	29.7500	31.4000	29.7500	31.4000	-11.048%	14	364	-72.898%
2026-05-29	33.8300	35.3000	33.8300	35.3000	+23.860%	2	366	-75.892%
2026-05-28	26.8000	28.5000	26.8000	28.5000	-9.004%	20	366	-70.140%
2026-05-27	32.0000	32.4500	31.3000	31.3200	-9.845%	9	347	-72.829%
2026-05-26	36.5000	39.1000	34.7000	34.7400	+1.283%	22	347	-75.504%
2026-05-22	37.7100	37.7100	34.3000	34.3000	-8.874%	20	334	-75.190%
2026-05-21	37.8500	40.3500	37.0000	37.6400	-5.165%	14	328	-77.391%
2026-05-20	39.0100	40.1700	38.9500	39.6900	-0.201%	26	328	-78.559%
2026-05-19	39.7700	39.7700	39.7700	39.7700	+1.454%	1	304	-78.602%
2026-05-18	40.0000	40.0000	38.0000	39.2000	-29.216%	15	304	-78.291%
2026-05-14	51.5000	56.0000	51.5000	55.3800	+14.186%	5	304	-84.633%
2026-05-13	46.4000	49.9400	46.4000	48.5000	-7.354%	8	300	-82.454%
2026-05-12	56.5900	56.5900	51.8000	52.3500	-12.808%	6	300	-83.744%
2026-05-11	52.2000	60.0400	52.2000	60.0400	+10.754%	5	300	-85.826%
2026-05-08	52.1000	54.6400	52.1000	54.2100	+11.842%	6	297	-84.302%
2026-05-07	48.4700	48.4700	48.4700	48.4700	-13.754%	3	297	-82.443%
2026-05-06	54.8200	56.2000	52.7300	56.2000	+1.170%	10	297	-84.858%
2026-05-05	55.5800	55.5800	54.5300	55.5500	+2.870%	7	299	-84.680%
2026-05-04	50.6500	54.1400	50.4400	54.0000	+9.113%	17	302	-84.241%
2026-05-01	44.0000	51.4500	44.0000	49.4900	+24.503%	61	293	-82.805%
2026-04-30	39.3200	41.0000	39.2500	39.7500	+10.417%	70	293	-78.591%
2026-04-29	40.9500	40.9500	36.0000	36.0000	-9.091%	24	306	-76.361%
2026-04-28	38.5800	39.6000	38.5800	39.6000	-10.468%	3	292	-78.510%
2026-04-27	45.2000	46.4800	44.2300	44.2300	-2.340%	11	293	-80.760%
2026-04-24	45.2900	45.2900	45.2900	45.2900	-7.816%	1	293	-81.210%
2026-04-23	49.2300	49.2300	49.1300	49.1300	-4.565%	3	294	-82.679%
2026-04-22	49.1000	53.2600	49.1000	51.4800	+22.571%	30	296	-83.469%
2026-04-21	41.6000	42.0000	41.6000	42.0000	-5.618%	2	298	-79.738%
2026-04-20	41.4200	44.5000	41.4200	44.5000	+5.550%	9	298	-80.876%
2026-04-17	32.0000	46.5700	32.0000	42.1600	+37.150%	425	293	-79.815%
2026-04-16	30.7400	30.7400	30.7400	30.7400	+20.786%	2	168	-72.316%
2026-04-15	25.4500	25.4500	25.4500	25.4500	+0.912%	1	168	-66.562%
2026-04-14	26.5000	26.5000	25.2200	25.2200	+17.302%	3	169	-66.257%
2026-04-13	20.9000	21.5000	20.9000	21.5000	+4.015%	11	171	-60.419%
2026-04-10	20.7400	20.7400	20.6700	20.6700	-1.100%	2	163	-58.829%
2026-04-09	19.7000	20.9000	19.7000	20.9000	+1.211%	3	163	-59.282%
2026-04-08	21.4000	21.4500	20.6500	20.6500	+8.684%	11	163	-58.789%
2026-04-07	19.3500	19.3500	19.0000	19.0000	-10.250%	3	162	-55.211%
2026-04-06	21.4500	21.4500	21.1700	21.1700	+1.050%	6	163	-59.802%
2026-04-01	20.6300	20.9500	20.6300	20.9500	+11.436%	2	162	-59.379%
2026-03-31	20.0000	20.0500	18.8000	18.8000	-6.468%	4	162	-54.734%
2026-03-30	22.3500	22.8000	20.1000	20.1000	-12.798%	11	163	-57.662%
2026-03-27	24.1000	24.1000	22.0500	23.0500	-10.763%	8	164	-63.080%
2026-03-26	27.7500	27.9500	25.8300	25.8300	-9.685%	45	168	-67.054%
2026-03-25	28.6000	28.6000	28.6000	28.6000	+7.802%	2	168	-70.245%
2026-03-23	26.5300	26.5300	26.5300	26.5300	-5.318%	1	170	-67.923%
2026-03-20	28.0200	28.0200	28.0200	28.0200	+0.430%	1	170	-69.629%
2026-03-19	27.2500	27.9000	26.0000	27.9000	-10.289%	11	171	-69.498%
2026-03-18	32.8600	32.8600	30.9000	31.1000	-11.648%	15	175	-72.637%
2026-03-17	34.0000	35.3200	34.0000	35.2000	+5.547%	13	172	-75.824%
2026-03-16	33.9700	34.8400	33.3500	33.3500	+6.210%	26	169	-74.483%
2026-03-13	34.3000	34.3000	31.2400	31.4000	+8.651%	16	153	-72.898%
2026-03-12	29.2500	29.2500	28.0900	28.9000	-3.987%	9	147	-70.554%
2026-03-11	32.0000	32.0000	29.4900	30.1000	-2.841%	4	152	-71.728%
2026-03-10	31.2500	31.2500	30.9800	30.9800	+0.846%	3	153	-72.531%
2026-03-09	30.9700	30.9700	30.7200	30.7200	+8.093%	2	153	-72.298%
2026-03-06	29.7500	29.7500	28.4200	28.4200	-11.739%	3	164	-70.056%
2026-03-05	34.5000	35.1400	32.1000	32.2000	-11.611%	16	162	-73.571%
2026-03-04	35.0000	37.8000	35.0000	36.4300	+17.630%	24	162	-76.640%
2026-03-03	28.1800	30.9700	28.1800	30.9700	-2.210%	11	163	-72.522%
2026-03-02	31.6700	31.6700	31.6700	31.6700	+14.456%	1	163	-73.129%
2026-02-27	28.4300	28.4300	27.3500	27.6700	-13.988%	6	164	-69.245%
2026-02-25	31.6000	32.2000	31.6000	32.1700	+24.738%	3	161	-73.547%
2026-02-23	26.5000	26.5000	25.7900	25.7900	-12.576%	2	161	-67.003%
2026-02-20	29.3000	29.5000	29.3000	29.5000	+12.595%	2	162	-71.153%
2026-02-19	26.2000	26.2000	26.2000	26.2000	-6.429%	1	163	-67.519%
2026-02-18	28.0000	28.0000	28.0000	28.0000	-6.166%	1	163	-69.607%
2026-02-17	31.0300	31.0300	29.8400	29.8400	-8.185%	14	163	-71.481%
2026-02-13	29.0000	32.5000	29.0000	32.5000	+25.000%	21	163	-73.815%
2026-02-12	26.0000	26.0000	26.0000	26.0000	-5.626%	1	163	-67.269%
2026-02-11	31.3300	31.3300	27.5500	27.5500	-19.492%	5	162	-69.111%
2026-02-10	34.8000	34.8000	34.2200	34.2200	+1.634%	2	164	-75.132%
2026-02-09	28.9800	33.7700	28.9800	33.6700	+2.278%	13	164	-74.725%
2026-02-06	28.1000	32.9300	28.1000	32.9200	+48.825%	26	175	-74.149%
2026-02-05	26.1200	26.1500	21.9800	22.1200	-25.995%	25	176	-61.528%
2026-02-04	29.8500	29.8900	28.8300	29.8900	-1.678%	21	183	-71.529%
2026-02-03	32.4300	32.4300	28.5500	30.4000	-19.725%	9	168	-72.007%
2026-02-02	34.1500	37.8700	34.1500	37.8700	-3.022%	4	169	-77.528%
2026-01-30	35.1300	39.0500	35.1300	39.0500	+14.921%	2	169	-78.207%
2026-01-29	40.2000	40.2000	33.9800	33.9800	-22.773%	5	168	-74.956%
2026-01-28	48.1000	48.1000	44.0000	44.0000	-2.222%	10	170	-80.659%
2026-01-27	45.0000	45.0100	43.5000	45.0000	-2.174%	7	174	-81.089%
2026-01-26	45.7500	47.3500	45.4000	46.0000	-4.703%	10	173	-81.500%
2026-01-23	45.0000	48.9000	45.0000	48.2700	+2.484%	5	177	-82.370%
2026-01-22	47.1000	47.1000	47.1000	47.1000	+1.290%	1	174	-81.932%
2026-01-20	48.3500	48.3500	46.5000	46.5000	-11.681%	5	173	-81.699%
2026-01-16	52.6500	52.6500	52.6500	52.6500	-3.660%	1	173	-83.837%
2026-01-15	54.2900	54.6500	54.2900	54.6500	-16.756%	2	173	-84.428%
2026-01-14	62.5500	66.5000	62.5500	65.6500	+19.190%	20	172	-87.037%
2026-01-13	51.3000	55.0800	49.0000	55.0800	+14.846%	17	173	-84.550%
2026-01-12	43.8500	48.1000	43.8500	47.9600	+4.397%	31	158	-82.256%
2026-01-09	51.6200	51.6200	45.9400	45.9400	-10.431%	11	136	-81.476%
2026-01-08	45.3100	51.2900	45.0900	51.2900	+7.979%	15	134	-83.408%
2026-01-07	51.5600	51.5600	47.5000	47.5000	-5.114%	5	134	-82.084%
2026-01-05	50.8500	51.8700	50.0600	50.0600	+5.323%	13	134	-83.000%
2026-01-02	42.2800	47.5300	42.2800	47.5300	+8.516%	8	127	-82.096%
2025-12-31	43.5000	43.8000	43.5000	43.8000	-3.418%	16	109	-80.571%
2025-12-30	46.2000	46.2000	45.3500	45.3500	+2.834%	3	109	-81.235%
2025-12-29	47.1800	47.1800	44.1000	44.1000	-6.962%	6	107	-80.703%
2025-12-26	47.4500	47.4500	46.5300	47.4000	+0.744%	6	107	-82.046%
2025-12-24	45.8500	47.0500	45.8500	47.0500	+0.534%	3	105	-81.913%
2025-12-23	49.0000	49.0000	46.8000	46.8000	-8.949%	5	105	-81.816%
2025-12-22	51.7000	51.7000	51.4000	51.4000	-3.474%	29	105	-83.444%
2025-12-19	53.6500	54.5000	52.0000	53.2500	+7.772%	35	102	-84.019%
2025-12-18	51.3000	51.3000	49.4100	49.4100	-8.585%	3	73	-82.777%
2025-12-17	57.4500	57.4500	54.0500	54.0500	+2.367%	3	73	-84.255%
2025-12-16	55.4000	55.4000	52.8000	52.8000	+0.095%	3	73	-83.883%
2025-12-15	55.9300	55.9300	52.7500	52.7500	-19.711%	11	72	-83.867%
2025-12-11	62.5000	65.7000	62.5000	65.7000	-7.906%	3	63	-87.047%
2025-12-10	69.1000	72.5000	69.1000	71.3400	-5.007%	12	63	-88.071%
2025-12-09	73.6500	75.1000	73.6500	75.1000	+13.616%	12	66	-88.668%
2025-12-08	66.1000	66.1000	66.1000	66.1000	-0.751%	1	73	-87.126%
2025-12-05	66.5500	66.6000	64.9500	66.6000	-3.896%	10	72	-87.222%
2025-12-04	69.3000	69.3000	69.3000	69.3000	-4.149%	4	66	-87.720%
2025-12-03	72.2700	72.3000	72.2700	72.3000	+2.018%	8	62	-88.230%
2025-12-02	66.7000	70.8700	66.7000	70.8700	+17.160%	13	69	-87.992%
2025-12-01	57.6500	60.4900	51.2500	60.4900	-13.586%	40	72	-85.932%
2025-11-28	70.0000	70.0000	70.0000	70.0000	+14.848%	1	62	-87.843%
2025-11-26	61.5500	61.5500	60.5500	60.9500	+0.911%	46	59	-86.038%
2025-11-25	61.8000	61.8000	60.4000	60.4000	-2.265%	2	59	-85.911%
2025-11-24	58.0000	62.5500	58.0000	61.8000	+2.420%	48	58	-86.230%
2025-11-21	65.2500	65.2500	60.3400	60.3400	-5.021%	2	17	-85.897%
2025-11-20	70.7500	70.7500	63.5300	63.5300	-32.444%	12	16	-86.605%
2025-11-13	93.8600	94.0400	93.8600	94.0400	-11.939%	2	16	-90.951%
2025-11-07	101.8500	106.7900	101.8500	106.7900	-21.310%	11	16	-92.031%
2025-11-03	135.7100	135.7100	135.7100	135.7100	+2.307%	1	9	-93.729%
2025-10-30	133.4700	133.4700	132.6500	132.6500	-15.077%	3	9	-93.585%
2025-10-22	156.2000	156.2000	156.2000	156.2000	-5.847%	2	9	-94.552%
2025-10-20	165.9000	165.9000	165.9000	165.9000	+4.471%	2	7	-94.870%
2025-10-16	158.8000	158.8000	158.8000	158.8000	-38.162%	1	7	-94.641%
2025-07-30	257.3500	257.3500	256.8000	256.8000	+6.247%	2	6	-96.686%
2025-06-13	242.2000	242.2000	241.7000	241.7000	-9.998%	4	6	-96.479%
2025-05-01	268.5500	268.5500	268.5500	268.5500	+76.399%	2	6	-96.831%
2025-03-03	152.3400	152.3400	152.2400	152.2400	-21.526%	4	7	-94.410%
2025-02-21	194.0000	194.0000	194.0000	194.0000	-3.242%	2	6	-95.613%
2025-02-11	200.5000	200.5000	200.5000	200.5000	-12.369%	1	7	-95.756%
2024-12-27	228.4000	228.8000	228.4000	228.8000	-3.480%	4	6	-96.281%
2024-12-26	240.7000	240.7000	237.0500	237.0500	-6.156%	6	5	-96.410%
2024-12-24	253.2000	253.2000	252.6000	252.6000	-14.111%	2	1	-96.631%
2024-12-13	294.6000	294.6000	294.1000	294.1000	0.000%	4	1	-97.106%