Dark

MSTR20261218C175
MSTR Dec 18 2026 175.00 Call (MSTR261218C00175000)
option OPRA

EOD

Jul 1, 2026

6.80+0.741%(+0.05)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.9500	7.8500	6.7000	6.8000	+0.741%	15	433	0.000%
2026-06-29	4.7500	6.7500	4.6500	6.7500	+17.391%	28	435	+0.741%
2026-06-26	5.4000	5.7500	5.4000	5.7500	-3.361%	4	415	+18.261%
2026-06-25	6.3200	6.5500	5.7800	5.9500	-15.603%	25	413	+14.286%
2026-06-24	7.3500	7.5900	6.8400	7.0500	-17.059%	24	399	-3.546%
2026-06-23	8.9000	9.0000	8.5000	8.5000	-9.862%	13	381	-20.000%
2026-06-22	12.4000	12.4000	9.3800	9.4300	-9.588%	71	379	-27.890%
2026-06-18	11.5000	11.5500	10.4300	10.4300	-27.569%	15	329	-34.803%
2026-06-16	16.5000	16.5000	14.4000	14.4000	-20.661%	5	329	-52.778%
2026-06-15	18.3000	18.7000	17.9300	18.1500	+23.469%	6	325	-62.534%
2026-06-12	12.9500	15.1100	12.9500	14.7000	+7.299%	19	328	-53.741%
2026-06-11	12.6100	13.7000	12.0100	13.7000	+4.183%	6	336	-50.365%
2026-06-10	14.5000	14.5000	13.1500	13.1500	-3.663%	6	335	-48.289%
2026-06-09	15.9400	15.9400	13.3200	13.6500	-24.460%	8	334	-50.183%
2026-06-08	17.2500	18.0700	17.2500	18.0700	+21.438%	8	338	-62.369%
2026-06-05	16.8500	16.8500	14.1500	14.8800	-21.478%	36	338	-54.301%
2026-06-04	19.5000	19.5000	17.7200	18.9500	0.000%	33	340	-64.116%
2026-06-03	21.5200	21.5200	18.9500	18.9500	-11.531%	56	330	-64.116%
2026-06-02	23.4200	23.4200	20.7300	21.4200	-24.177%	73	336	-68.254%
2026-06-01	24.6100	28.2500	24.5200	28.2500	-9.484%	8	341	-75.929%
2026-05-29	25.5000	31.2100	25.5000	31.2100	+14.532%	3	342	-78.212%
2026-05-28	24.1100	27.2500	23.3500	27.2500	-4.386%	37	344	-75.046%
2026-05-27	28.4000	29.2000	27.9900	28.5000	-8.829%	24	329	-76.140%
2026-05-26	34.6000	34.6000	31.0000	31.2600	-1.388%	22	329	-78.247%
2026-05-22	31.2000	31.7000	31.2000	31.7000	-7.634%	2	344	-78.549%
2026-05-21	34.3000	34.5400	34.3000	34.3200	-7.368%	18	344	-80.186%
2026-05-20	35.4600	37.0500	35.4600	37.0500	+3.203%	44	344	-81.646%
2026-05-19	35.5000	35.9000	35.0000	35.9000	+6.528%	10	324	-81.058%
2026-05-18	33.3500	35.8800	33.0500	33.7000	-18.560%	11	324	-79.822%
2026-05-15	43.0800	43.5700	41.3800	41.3800	-18.238%	6	324	-83.567%
2026-05-14	53.0000	53.0000	50.6100	50.6100	+14.115%	4	325	-86.564%
2026-05-13	44.4300	45.3000	43.5000	44.3500	-5.678%	13	320	-84.667%
2026-05-12	50.2500	50.2500	47.0200	47.0200	-15.614%	2	320	-85.538%
2026-05-11	51.9000	55.7200	51.8700	55.7200	+14.344%	6	320	-87.796%
2026-05-08	48.7300	48.7300	48.7300	48.7300	+1.584%	2	323	-86.046%
2026-05-06	47.9700	47.9700	47.9700	47.9700	-3.539%	1	321	-85.824%
2026-05-05	51.4700	54.1500	49.7300	49.7300	+5.338%	9	320	-86.326%
2026-05-04	47.2700	50.0800	45.8500	47.2100	+4.424%	20	318	-85.596%
2026-05-01	40.1000	45.2100	40.1000	45.2100	+21.565%	53	353	-84.959%
2026-04-30	34.5000	37.1900	34.5000	37.1900	+15.318%	38	353	-81.716%
2026-04-29	34.3500	34.3500	31.6000	32.2500	-9.664%	19	346	-78.915%
2026-04-28	38.6500	38.6500	33.9500	35.7000	-11.699%	36	349	-80.952%
2026-04-27	41.2000	43.1000	39.3500	40.4300	-1.654%	17	342	-83.181%
2026-04-24	45.4500	45.4500	40.4000	41.1100	-5.927%	30	344	-83.459%
2026-04-23	46.0000	47.1700	43.7000	43.7000	-7.709%	12	331	-84.439%
2026-04-22	45.6300	47.7800	44.8000	47.3500	+22.194%	48	329	-85.639%
2026-04-21	40.4500	41.0000	38.6000	38.7500	-0.946%	23	323	-82.452%
2026-04-20	39.1200	39.1200	39.1200	39.1200	-0.962%	1	323	-82.618%
2026-04-17	32.3800	43.6000	32.3800	39.5000	+70.996%	132	322	-82.785%
2026-04-16	23.1000	23.1000	23.1000	23.1000	-2.737%	2	294	-70.563%
2026-04-15	21.8200	23.7500	21.8200	23.7500	+1.496%	3	296	-71.368%
2026-04-14	21.9600	24.0000	21.9600	23.4000	+25.806%	55	297	-70.940%
2026-04-13	17.2600	18.6000	17.2600	18.6000	+3.333%	11	280	-63.441%
2026-04-10	18.6500	18.7000	18.0000	18.0000	-2.439%	3	270	-62.222%
2026-04-09	17.6400	19.9500	17.6400	18.4500	+0.272%	26	270	-63.144%
2026-04-08	20.9700	20.9700	18.4000	18.4000	+6.729%	50	267	-63.043%
2026-04-07	18.2100	18.2100	16.6500	17.2400	-5.066%	41	280	-60.557%
2026-04-06	18.2500	18.2500	18.1600	18.1600	+10.061%	5	309	-62.555%
2026-04-02	15.7500	17.0000	15.7500	16.5000	-9.589%	42	282	-58.788%
2026-04-01	19.1000	19.1000	18.2500	18.2500	+9.412%	2	282	-62.740%
2026-03-31	18.0000	18.0000	16.6800	16.6800	-6.292%	23	281	-59.233%
2026-03-30	20.0500	20.3000	17.7000	17.8000	-9.736%	27	294	-61.798%
2026-03-27	21.2000	21.2000	19.4500	19.7200	-16.441%	21	289	-65.517%
2026-03-26	24.2400	24.2400	23.6000	23.6000	-6.349%	5	274	-71.186%
2026-03-25	27.0000	27.0500	25.2000	25.2000	+2.231%	12	272	-73.016%
2026-03-24	25.3500	25.3500	23.6500	24.6500	-1.400%	24	280	-72.414%
2026-03-23	24.3100	25.0000	24.2500	25.0000	+2.459%	3	279	-72.800%
2026-03-20	24.2100	24.4000	24.1300	24.4000	-1.374%	3	280	-72.131%
2026-03-19	24.5500	24.8500	24.5500	24.7400	-11.263%	5	282	-72.514%
2026-03-18	28.2500	28.2500	27.8800	27.8800	-12.766%	3	279	-75.610%
2026-03-17	31.9600	31.9600	31.9600	31.9600	+2.765%	1	277	-78.723%
2026-03-16	31.1000	31.1000	31.1000	31.1000	+13.421%	1	276	-78.135%
2026-03-13	30.2500	30.2500	27.2500	27.4200	+6.901%	5	275	-75.201%
2026-03-12	25.6500	25.6500	25.6500	25.6500	-3.752%	137	273	-73.489%
2026-03-11	26.5500	26.7000	26.5500	26.6500	-7.817%	3	382	-74.484%
2026-03-09	28.8300	28.9100	28.8300	28.9100	+8.889%	2	382	-76.479%
2026-03-06	26.0000	26.5600	26.0000	26.5500	-10.906%	15	383	-74.388%
2026-03-05	30.0500	30.0500	29.8000	29.8000	-10.241%	5	385	-77.181%
2026-03-04	32.2200	35.1200	32.2200	33.2000	+33.066%	22	383	-79.518%
2026-03-03	26.4500	26.4500	24.9500	24.9500	-12.548%	13	377	-72.745%
2026-03-02	28.9000	28.9000	28.5300	28.5300	-1.451%	8	372	-76.165%
2026-02-25	28.9500	28.9500	28.9500	28.9500	+23.454%	1	373	-76.511%
2026-02-23	23.4500	23.4500	23.4500	23.4500	-10.153%	1	373	-71.002%
2026-02-20	26.1000	26.1000	26.1000	26.1000	+9.895%	1	374	-73.946%
2026-02-19	22.9500	23.7500	22.9500	23.7500	-13.321%	7	375	-71.368%
2026-02-17	27.4000	27.4000	27.4000	27.4000	-5.842%	1	373	-75.182%
2026-02-13	28.0000	29.5000	28.0000	29.1000	+20.248%	9	364	-76.632%
2026-02-12	23.6000	24.2000	23.5600	24.2000	-4.386%	5	364	-71.901%
2026-02-11	27.0000	27.3000	25.3100	25.3100	-17.771%	5	366	-73.133%
2026-02-09	30.7800	30.7800	30.7800	30.7800	+1.450%	1	365	-77.908%
2026-02-06	25.0000	30.3400	25.0000	30.3400	+43.860%	6	364	-77.587%
2026-02-05	23.6000	23.6000	21.0000	21.0900	-15.301%	44	365	-67.757%
2026-02-04	25.7000	25.9000	24.9000	24.9000	-12.324%	10	367	-72.691%
2026-02-03	30.1000	30.1000	26.0000	28.4000	-12.615%	7	362	-76.056%
2026-02-02	32.5000	32.5000	32.5000	32.5000	-9.722%	1	366	-79.077%
2026-01-30	32.4200	36.6000	32.4200	36.0000	+14.650%	12	367	-81.111%
2026-01-29	37.0000	37.0000	31.4000	31.4000	-29.438%	49	367	-78.344%
2026-01-28	45.0000	45.0000	44.5000	44.5000	+8.537%	20	388	-84.719%
2026-01-27	41.0000	41.0000	41.0000	41.0000	-2.404%	10	388	-83.415%
2026-01-26	42.0100	42.0100	42.0100	42.0100	-7.467%	1	378	-83.813%
2026-01-23	43.5000	45.4000	43.5000	45.4000	+6.199%	2	377	-85.022%
2026-01-22	42.7500	42.7500	42.7500	42.7500	-5.126%	1	377	-84.094%
2026-01-21	41.5600	45.0600	41.4000	45.0600	+1.946%	5	376	-84.909%
2026-01-20	44.8000	44.8000	43.6500	44.2000	-11.600%	5	379	-84.615%
2026-01-16	49.3700	50.0000	48.5200	50.0000	-4.889%	159	247	-86.400%
2026-01-15	52.2600	53.0400	50.4000	52.5700	-6.376%	45	247	-87.065%
2026-01-14	61.5900	62.5600	56.1500	56.1500	+8.377%	64	220	-87.890%
2026-01-13	49.3700	51.8100	49.3700	51.8100	+16.873%	4	190	-86.875%
2026-01-12	44.3300	44.3300	44.3300	44.3300	+2.308%	1	191	-84.661%
2026-01-09	48.5700	48.5700	43.3300	43.3300	-12.056%	4	192	-84.306%
2026-01-08	44.0000	49.2700	44.0000	49.2700	+9.489%	25	190	-86.198%
2026-01-07	43.9200	45.0000	43.9200	45.0000	+3.926%	2	166	-84.889%
2026-01-06	40.8000	43.3000	40.8000	43.3000	-6.479%	2	167	-84.296%
2026-01-05	47.9000	47.9000	45.7300	46.3000	+8.941%	4	168	-85.313%
2026-01-02	38.3000	44.0000	38.3000	42.5000	+7.188%	4	170	-84.000%
2025-12-31	40.1000	41.6000	39.6500	39.6500	-9.205%	6	170	-82.850%
2025-12-26	41.5000	43.6700	41.5000	43.6700	-0.750%	5	170	-84.429%
2025-12-23	44.7000	44.7000	44.0000	44.0000	-8.714%	5	170	-84.545%
2025-12-22	49.8000	49.8000	48.2000	48.2000	-2.013%	10	167	-85.892%
2025-12-19	49.1000	49.3900	49.1000	49.1900	+2.800%	6	157	-86.176%
2025-12-17	49.6000	50.0600	47.8500	47.8500	-7.732%	74	155	-85.789%
2025-12-16	48.7000	51.8600	48.7000	51.8600	+6.053%	2	111	-86.888%
2025-12-15	57.3500	57.3500	47.8000	48.9000	-19.214%	50	109	-86.094%
2025-12-12	62.8500	62.8500	59.2000	60.5300	-0.933%	3	106	-88.766%
2025-12-11	59.6900	61.1000	54.5500	61.1000	-8.492%	15	107	-88.871%
2025-12-10	66.4000	66.7700	66.4000	66.7700	-9.464%	3	100	-89.816%
2025-12-09	62.7900	73.7500	62.7900	73.7500	+15.379%	2	100	-90.780%
2025-12-08	65.4500	65.4500	63.9200	63.9200	+3.514%	3	101	-89.362%
2025-12-05	61.6500	62.0500	61.6500	61.7500	-7.227%	4	103	-88.988%
2025-12-04	68.4900	69.5500	66.5600	66.5600	-0.657%	6	99	-89.784%
2025-12-03	66.5500	67.0000	66.5500	67.0000	-1.586%	2	97	-89.851%
2025-12-02	62.5000	68.0800	62.5000	68.0800	+19.775%	7	98	-90.012%
2025-12-01	53.5000	56.8400	47.7500	56.8400	-4.132%	30	99	-88.037%
2025-11-28	65.5000	66.7500	59.2900	59.2900	-3.042%	37	96	-88.531%
2025-11-26	58.1700	62.8000	55.9600	61.1500	+11.486%	14	66	-88.880%
2025-11-25	57.2100	58.4000	54.5600	54.8500	-9.038%	25	66	-87.603%
2025-11-24	54.1000	60.3000	54.1000	60.3000	+3.966%	26	47	-88.723%
2025-11-21	61.0500	62.2000	56.2200	58.0000	-4.746%	19	42	-88.276%
2025-11-20	59.6200	61.7600	57.6700	60.8900	-9.525%	15	27	-88.832%
2025-11-19	72.9000	75.1500	64.9000	67.3000	-4.876%	4	21	-89.896%
2025-11-17	70.7500	70.7500	70.7500	70.7500	-26.570%	1	22	-90.389%
2025-11-07	96.3500	96.3500	96.3500	96.3500	-31.932%	10	21	-92.942%
2025-10-22	141.5500	141.5500	141.5500	141.5500	-2.035%	1	21	-95.196%
2025-10-16	144.4900	144.4900	144.4900	144.4900	-31.699%	10	22	-95.294%
2025-10-06	211.5500	211.5500	211.5500	211.5500	+13.706%	1	17	-96.786%
2025-09-22	186.0500	186.0500	186.0500	186.0500	+0.269%	1	17	-96.345%
2025-09-03	195.3700	195.3700	185.5500	185.5500	-7.893%	10	16	-96.335%
2025-09-02	201.5900	201.5900	201.4500	201.4500	-33.180%	10	21	-96.624%
2025-07-14	301.4800	301.4800	301.4800	301.4800	+4.662%	1	14	-97.744%
2025-07-11	288.0500	288.0500	288.0500	288.0500	+20.347%	5	14	-97.639%
2025-06-13	239.8500	239.8500	239.3500	239.3500	-2.086%	4	14	-97.159%
2025-06-12	244.4500	244.4500	244.4500	244.4500	+61.780%	1	14	-97.218%
2025-03-10	151.1000	151.1000	151.1000	151.1000	+5.812%	4	14	-95.500%
2025-02-26	142.8000	142.8000	142.8000	142.8000	-0.661%	1	17	-95.238%
2025-02-25	139.2300	143.7500	139.2300	143.7500	-28.125%	4	12	-95.270%
2025-02-11	201.0000	201.0000	200.0000	200.0000	-12.835%	2	12	-96.600%
2024-12-26	236.5500	236.5500	229.3500	229.4500	-7.554%	8	12	-97.036%
2024-12-24	249.2000	249.2000	248.2000	248.2000	+4.308%	2	6	-97.260%
2024-12-23	237.9500	237.9500	237.9500	237.9500	-17.849%	5	6	-97.142%
2024-12-13	290.2500	290.2500	289.6500	289.6500	0.000%	4	1	-97.652%