Dark

MSTR20261218C170
MSTR Dec 18 2026 170.00 Call (MSTR261218C00170000)
option OPRA

EOD

Jul 1, 2026

8.05+42.984%(+2.42)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.0500	8.0500	6.0500	8.0500	+42.984%	15	693	0.000%
2026-06-30	4.4500	5.7000	4.4500	5.6300	-12.713%	25	684	+42.984%
2026-06-29	5.8500	6.6900	5.1000	6.4500	+16.637%	69	662	+24.806%
2026-06-26	6.6000	6.6000	5.4500	5.5300	-12.913%	140	624	+45.570%
2026-06-25	6.4700	6.7100	6.2000	6.3500	-13.605%	22	577	+26.772%
2026-06-24	8.2000	8.4000	7.1000	7.3500	-20.109%	28	578	+9.524%
2026-06-23	9.5700	9.6900	9.1500	9.2000	-12.879%	7	569	-12.500%
2026-06-22	12.4000	12.4500	10.5600	10.5600	-12.655%	348	573	-23.769%
2026-06-18	12.5300	12.5300	10.9000	12.0900	-10.312%	110	723	-33.416%
2026-06-17	14.4500	15.4900	13.4800	13.4800	-10.253%	335	723	-40.282%
2026-06-16	16.7200	16.7200	15.0000	15.0200	-18.898%	139	723	-46.405%
2026-06-15	19.5900	20.0000	18.5200	18.5200	+17.587%	19	861	-56.533%
2026-06-12	18.2000	18.2000	15.6500	15.7500	+8.997%	20	864	-48.889%
2026-06-11	14.0000	14.6900	12.5000	14.4500	-5.246%	17	869	-44.291%
2026-06-10	15.4500	15.4500	15.2500	15.2500	+3.812%	3	864	-47.213%
2026-06-09	17.0000	17.0000	13.9300	14.6900	-21.233%	26	863	-45.201%
2026-06-08	18.6500	18.6500	18.6500	18.6500	+23.510%	1	863	-56.836%
2026-06-05	17.9200	17.9200	15.0000	15.1000	-25.248%	39	863	-46.689%
2026-06-04	20.4300	20.7500	19.4100	20.2000	+5.044%	35	866	-60.149%
2026-06-03	22.2000	22.3500	19.2300	19.2300	-14.723%	41	846	-58.138%
2026-06-02	24.0200	24.0200	22.0000	22.5500	-21.972%	348	848	-64.302%
2026-06-01	26.4300	29.2200	26.4300	28.9000	-12.899%	86	525	-72.145%
2026-05-29	28.6000	33.1800	28.4100	33.1800	+15.489%	83	531	-75.738%
2026-05-28	24.5000	29.4400	24.5000	28.7300	-2.610%	12	450	-71.981%
2026-05-27	30.3700	30.3700	29.5000	29.5000	-10.061%	4	450	-72.712%
2026-05-26	35.0000	35.0000	32.8000	32.8000	-4.094%	21	446	-75.457%
2026-05-22	33.0000	34.2000	33.0000	34.2000	-1.498%	4	445	-76.462%
2026-05-21	36.4500	36.4500	34.7200	34.7200	-8.632%	4	445	-76.815%
2026-05-20	38.1000	38.5100	37.7700	38.0000	-0.053%	16	445	-78.816%
2026-05-19	39.0000	39.6500	36.9400	38.0200	+2.204%	17	442	-78.827%
2026-05-18	37.0000	38.7300	36.0000	37.2000	-18.188%	23	442	-78.360%
2026-05-15	44.5000	45.4700	43.6000	45.4700	-18.948%	15	442	-82.296%
2026-05-14	44.4500	56.1000	44.4500	56.1000	+19.362%	8	437	-85.651%
2026-05-13	44.6600	47.0000	44.6600	47.0000	-5.204%	2	439	-82.872%
2026-05-12	49.5800	49.5800	49.5800	49.5800	-15.551%	1	439	-83.764%
2026-05-11	52.9000	58.7100	52.9000	58.7100	+13.252%	10	439	-86.289%
2026-05-08	47.5000	52.1700	47.5000	51.8400	+15.200%	17	443	-84.471%
2026-05-07	49.0000	49.5000	45.0000	45.0000	-9.292%	8	442	-82.111%
2026-05-06	50.2200	50.7200	49.6100	49.6100	-6.993%	12	445	-83.773%
2026-05-05	52.0000	53.3400	52.0000	53.3400	+5.561%	5	445	-84.908%
2026-05-04	50.5000	50.5300	50.5000	50.5300	+7.237%	2	446	-84.069%
2026-05-01	42.1900	47.1200	42.1900	47.1200	+22.708%	8	446	-82.916%
2026-04-30	35.6000	38.4000	35.6000	38.4000	-1.285%	3	446	-79.036%
2026-04-29	38.9000	38.9000	38.9000	38.9000	-0.841%	5	445	-79.306%
2026-04-28	40.0400	40.0400	36.9400	39.2300	-5.810%	180	442	-79.480%
2026-04-27	42.6000	43.3000	41.4000	41.6500	-4.909%	54	406	-80.672%
2026-04-24	42.9800	43.8000	42.9800	43.8000	-2.667%	3	424	-81.621%
2026-04-23	49.2300	49.2300	44.0000	45.0000	-8.369%	14	423	-82.111%
2026-04-22	48.2500	50.8400	48.0000	49.1100	+25.697%	85	423	-83.608%
2026-04-21	43.2000	43.6400	39.0700	39.0700	-8.928%	12	421	-79.396%
2026-04-20	38.5500	42.9000	38.5500	42.9000	+7.465%	17	419	-81.235%
2026-04-17	34.0000	46.4000	33.9100	39.9200	+45.164%	76	420	-79.835%
2026-04-16	25.0400	27.5000	25.0400	27.5000	+16.773%	5	375	-70.727%
2026-04-15	23.4200	23.9900	23.4200	23.5500	-1.134%	14	375	-65.817%
2026-04-14	23.9500	25.5000	23.6500	23.8200	+20.303%	222	363	-66.205%
2026-04-13	19.2000	19.9600	19.2000	19.8000	+4.817%	67	232	-59.343%
2026-04-10	19.2500	20.1200	18.8900	18.8900	-3.376%	64	259	-57.385%
2026-04-09	18.7900	20.0900	18.7900	19.5500	-1.759%	3	246	-58.824%
2026-04-08	21.5600	21.5600	19.3500	19.9000	+11.485%	25	246	-59.548%
2026-04-07	18.1500	18.1500	17.8500	17.8500	-11.282%	2	244	-54.902%
2026-04-06	20.0700	20.7000	20.0700	20.1200	+15.301%	8	245	-59.990%
2026-04-02	17.1500	17.4800	17.1000	17.4500	-5.930%	6	249	-53.868%
2026-04-01	18.5500	18.5500	18.5500	18.5500	-0.536%	3	249	-56.604%
2026-03-31	18.8500	19.0000	17.8500	18.6500	-1.842%	43	249	-56.836%
2026-03-30	20.9500	21.0500	19.0000	19.0000	-7.767%	6	244	-57.632%
2026-03-27	20.6000	20.6000	20.6000	20.6000	-14.700%	1	243	-60.922%
2026-03-26	25.5000	25.5000	24.1500	24.1500	-7.824%	25	243	-66.667%
2026-03-24	26.2000	26.2000	26.2000	26.2000	+1.866%	1	242	-69.275%
2026-03-23	25.7200	25.7200	25.7200	25.7200	-0.657%	1	243	-68.701%
2026-03-20	26.4200	26.4500	25.8900	25.8900	-0.805%	4	243	-68.907%
2026-03-19	25.9800	26.1000	25.9800	26.1000	-23.907%	2	241	-69.157%
2026-03-17	34.2700	34.3000	33.4700	34.3000	+6.456%	9	242	-76.531%
2026-03-16	32.4700	32.4700	32.2200	32.2200	+7.615%	5	236	-75.016%
2026-03-13	31.0000	32.6100	29.9400	29.9400	+9.670%	4	232	-73.113%
2026-03-12	27.3000	27.3000	27.3000	27.3000	-2.151%	1	230	-70.513%
2026-03-11	27.9000	27.9000	27.9000	27.9000	-8.103%	1	230	-71.147%
2026-03-10	29.7500	30.5000	29.7500	30.3600	+3.300%	4	230	-73.485%
2026-03-09	29.4500	29.4500	29.3900	29.3900	+5.796%	10	226	-72.610%
2026-03-06	27.8200	27.8200	27.7800	27.7800	-9.688%	4	234	-71.022%
2026-03-05	30.7600	30.7600	30.7600	30.7600	-9.927%	1	235	-73.830%
2026-03-04	34.7000	36.5300	34.1500	34.1500	+29.848%	9	234	-76.428%
2026-03-03	27.1200	27.1200	26.3000	26.3000	-15.161%	4	231	-69.392%
2026-03-02	30.4500	32.0000	30.2100	31.0000	+7.341%	18	233	-74.032%
2026-02-26	30.0000	30.0000	28.2000	28.8800	-4.244%	4	219	-72.126%
2026-02-25	29.0000	30.2500	29.0000	30.1600	+20.544%	9	219	-73.309%
2026-02-24	24.2000	25.5900	23.9500	25.0200	+1.873%	7	219	-67.826%
2026-02-23	26.1500	26.1500	24.5600	24.5600	-11.655%	3	214	-67.223%
2026-02-20	28.3800	28.3800	27.8000	27.8000	+10.625%	3	214	-71.043%
2026-02-19	25.3000	25.3000	24.9000	25.1300	-6.926%	6	212	-67.967%
2026-02-18	27.0000	27.0000	27.0000	27.0000	-5.594%	1	212	-70.185%
2026-02-17	27.4000	28.6000	27.4000	28.6000	-3.866%	3	212	-71.853%
2026-02-13	29.7500	29.7500	29.7500	29.7500	+16.438%	1	210	-72.941%
2026-02-12	26.9500	26.9500	25.5500	25.5500	-9.236%	26	210	-68.493%
2026-02-11	28.5600	28.5600	27.0000	28.1500	-9.194%	4	204	-71.403%
2026-02-09	28.5000	31.0000	28.5000	31.0000	-4.468%	4	204	-74.032%
2026-02-06	27.4700	32.4500	27.3500	32.4500	+55.263%	29	203	-75.193%
2026-02-05	23.3000	23.5800	20.9000	20.9000	-23.303%	15	205	-61.483%
2026-02-04	26.8400	27.7400	26.8400	27.2500	-1.518%	18	206	-70.459%
2026-02-03	30.1800	30.5800	26.5500	27.6700	-16.907%	18	210	-70.907%
2026-02-02	33.9500	35.4100	33.3000	33.3000	-1.538%	14	198	-75.826%
2026-01-30	32.8000	34.9100	32.6500	33.8200	+0.356%	16	198	-76.198%
2026-01-29	40.9500	40.9500	32.2000	33.7000	-22.795%	35	206	-76.113%
2026-01-27	42.8800	43.6500	42.8800	43.6500	-2.978%	6	191	-81.558%
2026-01-26	44.4200	44.9900	43.6500	44.9900	-3.724%	7	194	-82.107%
2026-01-23	46.6300	48.8700	46.6300	46.7300	+3.431%	5	200	-82.773%
2026-01-22	45.1800	45.1800	45.1800	45.1800	+3.410%	1	199	-82.182%
2026-01-21	43.3800	43.6900	43.3800	43.6900	-2.347%	3	198	-81.575%
2026-01-20	46.0000	46.1800	44.7400	44.7400	-14.308%	9	198	-82.007%
2026-01-16	52.2100	52.2100	52.2100	52.2100	-1.676%	2	194	-84.581%
2026-01-15	54.8000	54.8000	53.0300	53.1000	-11.896%	5	194	-84.840%
2026-01-14	56.7500	62.9500	56.7500	60.2700	+14.538%	10	191	-86.643%
2026-01-13	50.5300	52.6200	50.5300	52.6200	+17.377%	9	198	-84.702%
2026-01-12	42.7500	44.8300	42.7500	44.8300	-11.316%	5	196	-82.043%
2026-01-08	45.0000	51.1500	45.0000	50.5500	+9.891%	8	199	-84.075%
2026-01-07	48.2500	49.4700	46.0000	46.0000	+3.650%	6	201	-82.500%
2026-01-06	47.0300	47.0300	44.3800	44.3800	-7.445%	3	198	-81.861%
2026-01-05	49.5500	49.8300	46.5000	47.9500	+14.248%	18	198	-83.212%
2025-12-31	41.9700	41.9700	41.9700	41.9700	-4.614%	1	184	-80.820%
2025-12-30	42.3500	44.0000	42.3500	44.0000	+0.686%	4	184	-81.705%
2025-12-29	44.2000	44.6500	43.7000	43.7000	-2.802%	8	185	-81.579%
2025-12-26	43.8700	45.2200	43.8700	44.9600	-1.662%	7	190	-82.095%
2025-12-24	44.6500	46.1000	44.6500	45.7200	+2.168%	3	193	-82.393%
2025-12-23	47.7300	47.7300	44.7500	44.7500	-10.696%	27	193	-82.011%
2025-12-22	53.3400	53.3400	50.0500	50.1100	-0.812%	26	189	-83.935%
2025-12-19	49.5500	53.2500	49.5500	50.5200	+6.291%	15	171	-84.066%
2025-12-18	51.2200	51.2200	47.5300	47.5300	-7.691%	6	168	-83.063%
2025-12-17	55.6000	55.6000	51.4900	51.4900	-3.032%	10	165	-84.366%
2025-12-16	53.7100	55.5000	52.6000	53.1000	+6.200%	15	155	-84.840%
2025-12-15	58.2000	58.2000	50.0000	50.0000	-20.230%	20	142	-83.900%
2025-12-12	63.4500	63.4500	62.6800	62.6800	+6.871%	2	124	-87.157%
2025-12-11	62.5000	62.5000	58.6500	58.6500	-15.368%	26	122	-86.275%
2025-12-10	67.4500	69.3000	67.4000	69.3000	-2.119%	15	100	-88.384%
2025-12-09	75.6900	75.6900	70.8000	70.8000	+11.041%	4	97	-88.630%
2025-12-08	66.2500	66.7200	63.7600	63.7600	-2.642%	3	96	-87.375%
2025-12-05	65.5000	65.5000	65.4900	65.4900	-7.106%	20	95	-87.708%
2025-12-04	69.6000	71.5000	69.6000	70.5000	-0.564%	76	81	-88.582%
2025-12-03	70.9000	70.9000	70.9000	70.9000	+5.742%	20	156	-88.646%
2025-12-02	65.1000	68.4700	64.3500	67.0500	+12.689%	100	166	-87.994%
2025-12-01	54.2000	59.5000	50.1000	59.5000	-9.889%	45	152	-86.471%
2025-11-28	66.6800	66.6800	65.9700	66.0300	+5.395%	17	154	-87.809%
2025-11-26	60.0000	64.0500	58.9000	62.6500	+11.875%	19	160	-87.151%
2025-11-25	59.4000	59.4000	56.0000	56.0000	-10.486%	28	160	-85.625%
2025-11-24	58.5600	62.5600	57.7700	62.5600	+6.485%	10	170	-87.132%
2025-11-21	60.0000	61.6500	58.3000	58.7500	-7.393%	45	169	-86.298%
2025-11-20	68.5200	68.5200	59.5700	63.4400	-24.296%	12	174	-87.311%
2025-11-18	76.7000	83.8000	76.7000	83.8000	+14.810%	3	170	-90.394%
2025-11-17	73.2000	73.2000	72.0000	72.9900	-4.961%	107	167	-88.971%
2025-11-14	77.5000	77.5000	76.3500	76.8000	-21.392%	111	116	-89.518%
2025-11-12	97.7000	97.7000	97.7000	97.7000	-5.366%	1	76	-91.760%
2025-11-11	106.3200	106.3200	103.2400	103.2400	-6.612%	2	77	-92.203%
2025-11-07	100.0500	110.5500	100.0500	110.5500	-29.765%	6	77	-92.718%
2025-10-27	157.4000	157.4000	157.4000	157.4000	+6.008%	1	74	-94.886%
2025-10-24	148.3800	148.4800	148.3800	148.4800	+3.004%	2	74	-94.578%
2025-10-22	144.1500	144.1500	144.1500	144.1500	-3.900%	1	74	-94.416%
2025-10-17	150.0000	150.0000	150.0000	150.0000	-27.673%	2	74	-94.633%
2025-09-18	207.3300	207.4500	207.3300	207.3900	+14.391%	10	72	-96.118%
2025-09-04	181.3000	181.3000	181.3000	181.3000	-22.422%	10	72	-95.560%
2025-08-01	233.7000	233.7000	233.7000	233.7000	-2.271%	1	64	-96.555%
2025-07-01	239.1300	239.1300	239.1300	239.1300	-2.336%	1	64	-96.634%
2025-06-13	244.8500	244.8500	244.8500	244.8500	-0.750%	4	65	-96.712%
2025-06-06	246.7000	246.7000	246.7000	246.7000	-16.520%	2	65	-96.737%
2025-05-08	295.5200	295.5200	295.5200	295.5200	+19.765%	12	65	-97.276%
2025-04-25	246.7500	246.7500	246.7500	246.7500	+6.864%	2	65	-96.738%
2025-04-23	229.5000	230.9000	227.2500	230.9000	+26.500%	67	66	-96.514%
2025-03-28	182.5500	182.5500	182.5000	182.5300	-11.936%	24	77	-95.590%
2025-03-24	207.2700	207.2700	207.2700	207.2700	+16.483%	1	77	-96.116%
2025-03-14	176.9300	178.1000	176.6800	177.9400	+16.743%	94	77	-95.476%
2025-03-13	152.4200	152.4200	152.4200	152.4200	+1.810%	1	35	-94.719%
2025-03-03	178.2500	178.2500	149.6600	149.7100	+9.935%	49	35	-94.623%
2025-02-27	136.1800	136.1800	136.1800	136.1800	-31.568%	15	18	-94.089%
2025-02-11	201.0000	201.0000	199.0000	199.0000	-15.874%	2	3	-95.955%
2024-12-26	239.1500	239.1500	236.4500	236.5500	-5.531%	4	3	-96.597%
2024-12-24	250.7500	250.7500	250.4000	250.4000	0.000%	2	0	-96.785%