Dark

MSTR20261218C180
MSTR Dec 18 2026 180.00 Call (MSTR261218C00180000)
option OPRA

EOD

Jul 1, 2026

6.50+21.495%(+1.15)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.4000	7.1500	5.4000	6.5000	+21.495%	212	6,654	0.000%
2026-06-30	4.4800	5.3500	4.4800	5.3500	-6.305%	27	6,514	+21.495%
2026-06-29	4.8000	6.0300	4.4000	5.7100	+21.489%	26	6,511	+13.835%
2026-06-26	5.0000	5.2500	4.7000	4.7000	-12.150%	41	6,503	+38.298%
2026-06-25	5.8000	6.0000	5.3200	5.3500	-23.022%	80	6,496	+21.495%
2026-06-24	7.3500	7.4000	6.2500	6.9500	-11.690%	39	6,487	-6.475%
2026-06-23	9.7000	9.7000	7.8700	7.8700	-10.160%	85	6,487	-17.408%
2026-06-22	10.9000	10.9000	8.7600	8.7600	-12.488%	414	6,471	-25.799%
2026-06-18	11.5000	11.5000	9.7700	10.0100	-12.957%	69	6,624	-35.065%
2026-06-17	13.3500	13.8000	11.5000	11.5000	-15.129%	181	6,624	-43.478%
2026-06-16	15.8000	15.8000	13.5500	13.5500	-16.718%	14	6,624	-52.030%
2026-06-15	18.0000	18.0000	16.2500	16.2700	+16.214%	104	6,623	-60.049%
2026-06-12	12.3000	16.1000	12.2500	14.0000	+15.702%	255	6,555	-53.571%
2026-06-11	12.1000	12.5200	10.7400	12.1000	-6.056%	117	6,369	-46.281%
2026-06-10	13.1500	13.7400	12.8800	12.8800	-0.923%	30	6,345	-49.534%
2026-06-09	15.3500	15.4000	12.5100	13.0000	-21.069%	52	6,351	-50.000%
2026-06-08	16.9000	17.1500	16.2500	16.4700	+21.103%	60	6,364	-60.534%
2026-06-05	15.7400	15.8500	13.4500	13.6000	-24.779%	57	6,331	-52.206%
2026-06-04	17.3700	18.0800	16.9000	18.0800	+4.509%	44	6,334	-64.049%
2026-06-03	20.2200	20.2200	17.2000	17.3000	-15.897%	73	6,353	-62.428%
2026-06-02	21.6300	22.0000	19.4600	20.5700	-19.079%	122	6,372	-68.401%
2026-06-01	22.5100	26.4100	22.5100	25.4200	-9.922%	18	6,384	-74.430%
2026-05-29	25.4800	28.5200	25.3400	28.2200	+12.207%	25	6,381	-76.967%
2026-05-28	23.2000	26.5000	20.9600	25.1500	-5.451%	106	6,367	-74.155%
2026-05-27	27.0000	27.3000	26.0500	26.6000	-8.904%	14	6,390	-75.564%
2026-05-26	30.2000	32.2300	29.2000	29.2000	-2.243%	15	6,386	-77.740%
2026-05-22	31.6500	32.0400	29.5000	29.8700	-10.836%	62	6,386	-78.239%
2026-05-21	33.8000	33.8000	31.4700	33.5000	-0.888%	30	6,402	-80.597%
2026-05-20	33.7500	34.3700	33.7100	33.8000	-0.938%	27	6,402	-80.769%
2026-05-19	33.4900	34.1200	32.6500	34.1200	+5.635%	19	6,401	-80.950%
2026-05-18	35.0000	35.5000	32.1700	32.3000	-24.000%	42	6,401	-79.876%
2026-05-15	42.0000	42.8000	39.5000	42.5000	-16.008%	25	6,401	-84.706%
2026-05-14	40.0000	51.6500	40.0000	50.6000	+17.674%	14	6,398	-87.154%
2026-05-13	42.3500	43.0000	40.5000	43.0000	-6.826%	22	6,400	-84.884%
2026-05-12	48.6000	49.7500	44.7000	46.1500	-14.299%	19	6,400	-85.915%
2026-05-11	45.5000	54.6000	45.5000	53.8500	+14.210%	82	6,400	-87.929%
2026-05-08	45.2000	47.1500	45.2000	47.1500	+11.730%	8	6,411	-86.214%
2026-05-07	45.0600	45.0600	40.9600	42.2000	-11.900%	41	6,412	-84.597%
2026-05-06	47.3500	47.9000	45.2600	47.9000	-1.237%	28	6,438	-86.430%
2026-05-05	49.6700	50.3000	46.6800	48.5000	+5.435%	84	6,435	-86.598%
2026-05-04	44.8400	48.0000	44.0100	46.0000	+7.351%	64	6,403	-85.870%
2026-05-01	40.0000	43.5000	38.6800	42.8500	+22.534%	43	6,403	-84.831%
2026-04-30	33.6000	34.9700	33.6000	34.9700	+11.904%	5	6,403	-81.413%
2026-04-29	33.5300	33.5300	31.2500	31.2500	-11.348%	20	6,401	-79.200%
2026-04-28	34.5000	35.9000	32.6500	35.2500	-7.383%	92	6,403	-81.560%
2026-04-27	39.0000	42.0000	37.5400	38.0600	-2.908%	23	6,419	-82.922%
2026-04-24	42.9000	42.9000	38.9000	39.2000	-4.483%	31	6,421	-83.418%
2026-04-23	43.3000	45.3800	41.0400	41.0400	-8.739%	49	6,407	-84.162%
2026-04-22	43.7000	47.7500	42.6000	44.9700	+26.285%	403	6,408	-85.546%
2026-04-21	38.5800	39.4100	35.6100	35.6100	-8.481%	13	6,397	-81.747%
2026-04-20	35.6500	38.9100	34.0000	38.9100	+10.164%	26	6,397	-83.295%
2026-04-17	29.0500	40.6600	29.0500	35.3200	+35.846%	265	6,396	-81.597%
2026-04-16	23.7000	26.0000	21.7000	26.0000	+14.537%	51	6,476	-75.000%
2026-04-15	20.7000	22.7000	20.5000	22.7000	+11.002%	28	6,480	-71.366%
2026-04-14	20.6500	22.7800	20.2000	20.4500	+12.672%	354	6,468	-68.215%
2026-04-13	15.9800	18.1500	15.9800	18.1500	+7.524%	46	6,356	-64.187%
2026-04-10	17.5500	17.5500	16.8800	16.8800	-4.633%	3	6,335	-61.493%
2026-04-09	16.3000	18.5000	16.3000	17.7000	+4.118%	10	6,334	-63.277%
2026-04-08	18.5000	18.5000	17.0000	17.0000	+6.583%	14	6,333	-61.765%
2026-04-07	16.3500	16.4000	15.8700	15.9500	-10.794%	16	6,333	-59.248%
2026-04-06	15.7500	18.1700	15.7500	17.8800	+15.953%	53	6,335	-63.647%
2026-04-02	15.0000	16.5000	14.7700	15.4200	-7.387%	18	6,332	-57.847%
2026-04-01	16.9000	17.3500	16.6500	16.6500	-3.478%	22	6,332	-60.961%
2026-03-31	16.9300	17.2500	15.1500	17.2500	+2.374%	19	6,320	-62.319%
2026-03-30	18.9000	19.0800	16.7000	16.8500	-10.799%	17	6,320	-61.424%
2026-03-27	18.9700	18.9700	18.8900	18.8900	-13.428%	6	6,317	-65.590%
2026-03-26	23.1000	23.1000	21.5500	21.8200	-9.648%	118	6,317	-70.211%
2026-03-25	26.0500	26.0500	24.1500	24.1500	+7.813%	24	6,352	-73.085%
2026-03-24	23.4000	23.4000	22.4000	22.4000	-2.183%	14	6,343	-70.982%
2026-03-23	24.3000	24.3000	22.9000	22.9000	+0.307%	29	6,322	-71.616%
2026-03-20	23.0000	23.0000	22.8300	22.8300	-8.680%	5	6,315	-71.529%
2026-03-19	23.5000	25.0000	23.1000	25.0000	-6.890%	5	6,315	-74.000%
2026-03-18	28.5500	28.5500	26.8500	26.8500	-13.387%	16	6,315	-75.791%
2026-03-17	30.1500	31.7000	30.1500	31.0000	+6.933%	33	6,312	-79.032%
2026-03-16	29.7500	30.1000	28.8500	28.9900	+11.715%	75	6,290	-77.578%
2026-03-13	29.6000	29.9500	25.9500	25.9500	+4.217%	22	6,219	-74.952%
2026-03-12	24.9000	24.9000	24.9000	24.9000	-4.598%	12	6,213	-73.896%
2026-03-11	26.0400	26.1000	26.0400	26.1000	-1.880%	6	6,219	-75.096%
2026-03-10	26.5000	27.4900	26.4400	26.6000	-1.664%	28	6,223	-75.564%
2026-03-09	27.0000	27.0500	27.0000	27.0500	+7.984%	14	6,243	-75.970%
2026-03-06	25.3100	25.3100	25.0500	25.0500	-10.118%	17	6,242	-74.052%
2026-03-05	30.2600	30.2600	27.8700	27.8700	-14.901%	6	6,237	-76.677%
2026-03-04	30.5900	32.9000	30.5900	32.7500	+20.537%	34	6,236	-80.153%
2026-03-03	25.2700	27.2500	23.9500	27.1700	-1.913%	65	6,222	-76.077%
2026-03-02	27.0300	28.8300	27.0300	27.7000	+16.387%	24	6,212	-76.534%
2026-02-27	24.2000	24.2000	23.8000	23.8000	-16.696%	24	6,207	-72.689%
2026-02-25	25.4800	28.5700	25.1000	28.5700	+25.582%	16	6,209	-77.249%
2026-02-24	22.7500	22.7500	22.7500	22.7500	+1.790%	1	6,209	-71.429%
2026-02-23	24.2400	24.2400	22.3500	22.3500	-14.038%	2	6,210	-70.917%
2026-02-20	26.0000	26.0000	26.0000	26.0000	+3.175%	5	6,211	-75.000%
2026-02-19	22.9200	25.2000	22.9200	25.2000	+9.565%	8	6,206	-74.206%
2026-02-18	25.0000	25.7000	23.0000	23.0000	-10.051%	16	6,199	-71.739%
2026-02-17	25.9000	26.1700	25.5700	25.5700	-9.583%	7	6,192	-74.580%
2026-02-13	27.3000	28.7500	27.2200	28.2800	+22.957%	13	6,187	-77.016%
2026-02-12	23.6800	23.6800	23.0000	23.0000	-2.128%	10	6,187	-71.739%
2026-02-11	25.3600	25.3600	23.5000	23.5000	-15.070%	5	6,181	-72.340%
2026-02-10	28.0000	30.4900	27.6700	27.6700	-8.438%	14	6,178	-76.509%
2026-02-09	26.0000	30.2200	26.0000	30.2200	+7.315%	2	6,178	-78.491%
2026-02-06	24.6800	28.1600	24.6800	28.1600	+46.286%	10	6,179	-76.918%
2026-02-05	22.6700	22.6700	19.2500	19.2500	-25.445%	157	6,174	-66.234%
2026-02-04	26.6000	26.6000	23.6500	25.8200	-7.289%	86	6,186	-74.826%
2026-02-03	28.8300	28.8300	25.0000	27.8500	-6.229%	137	6,176	-76.661%
2026-02-02	31.8700	32.6300	29.6500	29.7000	-14.532%	133	6,283	-78.114%
2026-01-30	30.0100	34.7500	30.0100	34.7500	+17.797%	143	6,383	-81.295%
2026-01-29	35.7800	35.7800	29.5000	29.5000	-24.436%	103	6,474	-77.966%
2026-01-28	41.6000	41.6000	39.0400	39.0400	+1.667%	22	6,379	-83.350%
2026-01-27	39.9700	39.9700	38.4000	38.4000	-7.022%	67	6,359	-83.073%
2026-01-26	40.3700	41.9800	40.3700	41.3000	-2.086%	55	6,299	-84.262%
2026-01-23	41.5000	44.6500	40.1000	42.1800	+0.668%	61	6,267	-84.590%
2026-01-22	41.5400	42.5000	41.2000	41.9000	+5.197%	88	6,278	-84.487%
2026-01-21	42.2400	43.1000	39.0900	39.8300	-3.302%	50	6,279	-83.681%
2026-01-20	43.1000	43.1000	41.1900	41.1900	-14.188%	48	6,235	-84.219%
2026-01-16	47.5700	49.2500	46.4300	48.0000	-1.031%	104	6,206	-86.458%
2026-01-15	53.7900	53.7900	48.1000	48.5000	-11.545%	5,874	6,206	-86.598%
2026-01-14	58.5100	59.9500	54.8300	54.8300	+21.844%	31	392	-88.145%
2026-01-13	45.0000	45.0000	45.0000	45.0000	+15.681%	1	384	-85.556%
2026-01-12	38.9000	38.9000	38.9000	38.9000	-2.506%	1	385	-83.290%
2026-01-09	43.0000	43.2000	39.2900	39.9000	-13.261%	51	384	-83.709%
2026-01-08	43.1500	47.5000	43.1500	46.0000	+5.626%	63	342	-85.870%
2026-01-07	43.5500	43.5500	43.5500	43.5500	+11.296%	1	349	-85.075%
2026-01-06	43.3000	43.3000	39.1300	39.1300	-13.179%	36	350	-83.389%
2026-01-05	42.1500	46.9000	42.1500	45.0700	+7.284%	38	315	-85.578%
2026-01-02	37.0000	42.0100	36.9900	42.0100	+11.580%	42	316	-84.527%
2025-12-31	39.9900	39.9900	37.6500	37.6500	-8.059%	50	306	-82.736%
2025-12-30	39.9500	40.9500	39.9500	40.9500	-4.767%	3	306	-84.127%
2025-12-29	41.5000	43.0000	41.5000	43.0000	+3.093%	2	305	-84.884%
2025-12-26	41.1700	41.7100	41.1700	41.7100	-1.044%	26	303	-84.416%
2025-12-24	40.6000	42.1500	40.6000	42.1500	-1.634%	14	269	-84.579%
2025-12-23	42.9000	42.9000	42.8500	42.8500	-5.617%	3	269	-84.831%
2025-12-22	48.7200	48.7200	45.4000	45.4000	-2.888%	12	269	-85.683%
2025-12-19	46.9500	49.0000	46.7500	46.7500	+3.521%	6	260	-86.096%
2025-12-18	47.7500	47.8200	45.1600	45.1600	-4.423%	57	260	-85.607%
2025-12-17	48.0200	48.3100	47.2500	47.2500	-3.768%	7	215	-86.243%
2025-12-16	49.8000	49.8000	49.1000	49.1000	+4.025%	11	217	-86.762%
2025-12-15	52.8800	52.8800	46.0000	47.2000	-18.789%	62	218	-86.229%
2025-12-12	60.3200	60.3200	57.5000	58.1200	-3.854%	12	201	-88.816%
2025-12-11	57.0000	60.4500	55.2500	60.4500	-2.594%	31	201	-89.247%
2025-12-10	62.0600	62.0600	62.0600	62.0600	-12.592%	3	170	-89.526%
2025-12-09	62.0500	72.0200	62.0500	71.0000	+14.075%	6	173	-90.845%
2025-12-08	62.0000	62.5500	62.0000	62.2400	+5.135%	6	175	-89.557%
2025-12-05	61.0000	63.1500	59.2000	59.2000	-7.500%	23	169	-89.020%
2025-12-04	65.3000	67.7000	64.0000	64.0000	-3.643%	17	148	-89.844%
2025-12-03	67.8000	67.8000	62.0000	66.4200	+5.278%	21	139	-90.214%
2025-12-02	63.2000	66.6900	60.7000	63.0900	+16.445%	74	127	-89.697%
2025-12-01	51.3400	54.1800	49.2200	54.1800	-6.987%	4	99	-88.003%
2025-11-28	62.5500	64.4400	58.2500	58.2500	+1.605%	18	97	-88.841%
2025-11-26	56.0100	60.2200	54.7100	57.3300	+4.142%	9	90	-88.662%
2025-11-25	55.9300	57.2000	52.3000	55.0500	-6.537%	29	90	-88.193%
2025-11-24	51.2000	58.9000	51.2000	58.9000	+2.346%	24	69	-88.964%
2025-11-21	60.0000	60.0000	52.8200	57.5500	-1.859%	15	63	-88.705%
2025-11-20	59.9000	60.2600	58.1400	58.6400	-8.375%	56	62	-88.915%
2025-11-19	66.7200	66.7200	63.0000	64.0000	-18.679%	4	58	-89.844%
2025-11-18	76.0000	78.7000	76.0000	78.7000	+16.248%	11	58	-91.741%
2025-11-17	75.2400	75.2400	66.6500	67.7000	-11.503%	16	60	-90.399%
2025-11-14	73.0000	76.5000	73.0000	76.5000	-2.548%	161	59	-91.503%
2025-11-13	83.8100	83.8100	78.5000	78.5000	-19.701%	54	95	-91.720%
2025-11-11	97.9600	97.9600	97.7600	97.7600	-6.000%	2	42	-93.351%
2025-11-10	104.0000	104.0000	104.0000	104.0000	+19.143%	2	41	-93.750%
2025-11-07	87.2900	87.2900	87.2900	87.2900	-21.133%	2	39	-92.554%
2025-11-04	110.6800	110.6800	110.6800	110.6800	-11.243%	1	37	-94.127%
2025-10-30	125.9500	125.9500	124.7000	124.7000	-16.207%	3	37	-94.787%
2025-10-27	148.8200	148.8200	148.8200	148.8200	+3.527%	1	39	-95.632%
2025-10-24	143.7500	143.7500	143.7500	143.7500	-1.608%	1	39	-95.478%
2025-10-22	146.1000	146.1000	146.1000	146.1000	+3.434%	2	39	-95.551%
2025-10-17	141.2500	141.2500	141.2500	141.2500	+0.042%	1	39	-95.398%
2025-10-16	153.4000	153.4000	141.1900	141.1900	-12.883%	11	39	-95.396%
2025-10-14	162.0700	162.0700	162.0700	162.0700	-17.400%	1	38	-95.989%
2025-10-02	196.2100	196.2100	196.2100	196.2100	+30.964%	1	38	-96.687%
2025-09-25	149.8200	149.8200	149.8200	149.8200	-21.564%	1	38	-95.661%
2025-09-18	191.0100	191.0100	191.0100	191.0100	+0.005%	1	39	-96.597%
2025-08-20	184.0200	191.0000	184.0200	191.0000	-18.376%	6	38	-96.597%
2025-08-13	242.0000	242.0000	234.0000	234.0000	+5.524%	4	40	-97.222%
2025-08-01	222.7500	222.7500	221.7500	221.7500	-12.834%	2	38	-97.069%
2025-07-28	254.6500	254.6500	254.4000	254.4000	+1.061%	2	37	-97.445%
2025-07-09	251.7300	251.7300	251.7300	251.7300	+7.577%	1	37	-97.418%
2025-06-13	234.3500	234.3500	234.0000	234.0000	-2.909%	4	38	-97.222%
2025-06-12	241.0100	241.0100	241.0100	241.0100	-15.039%	1	38	-97.303%
2025-05-09	283.6700	283.6700	283.6700	283.6700	+26.780%	2	37	-97.709%
2025-04-23	224.8500	225.6100	222.1000	223.7500	+30.886%	9	37	-97.095%
2025-03-18	170.8600	170.9500	170.8600	170.9500	-0.169%	2	40	-96.198%
2025-03-14	171.8400	171.8400	171.2400	171.2400	+15.274%	10	41	-96.204%
2025-03-13	148.5500	148.5500	148.5500	148.5500	-2.686%	1	35	-95.624%
2025-03-12	152.6500	152.6500	152.6500	152.6500	+18.637%	1	35	-95.742%
2025-03-11	128.6700	128.6700	128.6700	128.6700	-11.749%	1	35	-94.948%
2025-03-03	145.5600	145.9700	145.3100	145.8000	-26.697%	34	34	-95.542%
2025-02-11	198.9000	198.9000	198.9000	198.9000	-1.535%	1	17	-96.732%
2025-02-06	202.7000	203.0800	202.0000	202.0000	+11.148%	21	18	-96.782%
2024-12-31	181.7400	181.7400	181.7400	181.7400	-21.188%	1	7	-96.423%
2024-12-26	230.8000	230.8000	230.6000	230.6000	+1.833%	2	7	-97.181%
2024-12-19	226.4500	226.4500	226.4500	226.4500	-21.180%	1	6	-97.130%
2024-12-13	287.7500	287.7500	287.3000	287.3000	-2.395%	4	6	-97.738%
2024-12-12	294.3500	294.3500	294.3500	294.3500	0.000%	5	5	-97.792%