Dark

MSTR20261218C185
MSTR Dec 18 2026 185.00 Call (MSTR261218C00185000)
option OPRA

EOD

Jul 1, 2026

6.57+57.554%(+2.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.3500	6.5700	6.3500	6.5700	+57.554%	3	343	0.000%
2026-06-30	4.1700	4.1700	4.1700	4.1700	-24.182%	3	341	+57.554%
2026-06-29	4.3000	5.5000	4.3000	5.5000	+17.021%	15	341	+19.455%
2026-06-26	4.9000	4.9000	4.7000	4.7000	-9.266%	5	337	+39.787%
2026-06-25	5.0900	5.5500	4.9500	5.1800	-15.082%	22	332	+26.834%
2026-06-24	6.5000	6.5000	6.1000	6.1000	-18.667%	50	316	+7.705%
2026-06-23	7.4500	7.5000	7.4500	7.5000	-6.832%	9	268	-12.400%
2026-06-22	8.6500	8.6500	8.0500	8.0500	-17.857%	2	259	-18.385%
2026-06-18	9.4000	9.8000	9.3000	9.8000	-18.129%	8	261	-32.959%
2026-06-17	11.9700	11.9700	11.9700	11.9700	-4.925%	1	261	-45.113%
2026-06-16	12.5900	12.5900	12.5900	12.5900	-19.962%	1	261	-47.816%
2026-06-15	15.7500	15.7500	15.7300	15.7300	+17.301%	9	261	-58.233%
2026-06-12	11.3000	15.1500	11.3000	13.4100	+23.823%	46	269	-51.007%
2026-06-11	11.1800	11.1800	10.7000	10.8300	-16.692%	3	271	-39.335%
2026-06-10	13.0000	13.0000	13.0000	13.0000	+7.438%	1	269	-49.462%
2026-06-09	12.5500	12.5500	11.8800	12.1000	-21.683%	7	268	-45.702%
2026-06-08	15.5000	15.9500	15.4500	15.4500	+18.846%	19	268	-57.476%
2026-06-05	13.8500	13.8500	12.6900	13.0000	-23.709%	32	268	-49.462%
2026-06-04	16.9000	17.0400	16.9000	17.0400	+4.540%	3	266	-61.444%
2026-06-03	19.0000	19.0000	16.3000	16.3000	-14.749%	36	266	-59.693%
2026-06-02	20.0000	20.4500	18.4000	19.1200	-20.333%	34	264	-65.638%
2026-06-01	21.6500	25.5000	21.6500	24.0000	-12.088%	89	253	-72.625%
2026-05-29	23.7500	29.0000	23.4500	27.3000	+11.794%	20	227	-75.934%
2026-05-28	21.0500	24.4200	20.4500	24.4200	-2.320%	16	234	-73.096%
2026-05-27	25.4000	25.6000	24.6500	25.0000	-10.072%	24	232	-73.720%
2026-05-26	29.9000	31.1500	27.8000	27.8000	-6.239%	19	230	-76.367%
2026-05-22	28.0000	29.6500	27.9000	29.6500	-3.514%	12	235	-77.841%
2026-05-21	30.7300	30.7300	30.7300	30.7300	-4.447%	1	225	-78.620%
2026-05-20	32.0300	32.2000	31.6100	32.1600	-0.955%	22	225	-79.571%
2026-05-19	32.1700	32.4700	32.1700	32.4700	+2.949%	2	225	-79.766%
2026-05-18	33.2000	33.2000	31.3200	31.5400	-20.313%	9	225	-79.169%
2026-05-15	38.5200	40.2400	38.1500	39.5800	-18.560%	16	225	-83.401%
2026-05-14	38.3300	48.7900	38.3300	48.6000	+18.219%	9	230	-86.481%
2026-05-13	41.4900	41.4900	38.3500	41.1100	-4.617%	19	242	-84.018%
2026-05-12	47.0500	47.0500	43.1000	43.1000	-15.074%	7	242	-84.756%
2026-05-11	44.1800	50.8200	44.1800	50.7500	+12.006%	24	242	-87.054%
2026-05-08	41.3500	45.4000	41.3500	45.3100	+16.778%	22	240	-85.500%
2026-05-07	41.5300	41.5300	38.8000	38.8000	-12.316%	9	241	-83.067%
2026-05-06	44.4000	44.4000	43.8500	44.2500	-4.757%	11	240	-85.153%
2026-05-05	47.7700	47.7700	44.7500	46.4600	+4.781%	30	236	-85.859%
2026-05-04	42.6900	45.2000	42.6800	44.3400	+8.730%	51	228	-85.183%
2026-05-01	40.2800	41.4800	39.2400	40.7800	+25.748%	14	209	-83.889%
2026-04-30	32.4300	32.4300	32.4300	32.4300	-12.114%	1	209	-79.741%
2026-04-24	37.8000	37.8000	36.9000	36.9000	-4.750%	13	209	-82.195%
2026-04-23	43.0000	43.2500	38.7400	38.7400	-8.890%	7	209	-83.041%
2026-04-22	42.2000	44.9500	42.2000	42.5200	+19.304%	22	203	-84.548%
2026-04-21	37.0000	37.7000	33.5000	35.6400	+4.824%	5	207	-81.566%
2026-04-20	34.1500	34.1500	34.0000	34.0000	-7.433%	2	208	-80.676%
2026-04-17	29.5000	37.5200	29.5000	36.7300	+65.004%	117	207	-82.113%
2026-04-16	22.2600	22.2600	22.2600	22.2600	+12.652%	2	214	-70.485%
2026-04-15	19.7600	19.7600	19.7600	19.7600	-4.771%	2	215	-66.751%
2026-04-14	19.3500	21.5000	19.3500	20.7500	+28.483%	228	216	-68.337%
2026-04-13	16.1500	16.1500	16.1500	16.1500	+0.248%	1	153	-59.319%
2026-04-10	16.1300	16.1300	16.1100	16.1100	-0.862%	2	152	-59.218%
2026-04-09	17.3000	17.3000	16.2500	16.2500	-0.612%	4	152	-59.569%
2026-04-08	16.9500	16.9500	16.3500	16.3500	+6.723%	29	151	-59.817%
2026-04-07	14.9400	15.3200	14.9400	15.3200	-4.845%	4	148	-57.115%
2026-04-06	16.2000	16.2000	16.1000	16.1000	-1.227%	11	148	-59.193%
2026-04-01	16.5000	16.5000	16.1400	16.3000	+2.645%	34	140	-59.693%
2026-03-31	16.0900	16.0900	14.8700	15.8800	-10.686%	9	131	-58.627%
2026-03-27	17.7800	17.7800	17.7800	17.7800	-14.065%	12	129	-63.048%
2026-03-26	21.7700	21.7700	20.6900	20.6900	-9.374%	24	138	-68.246%
2026-03-25	24.4500	24.5000	22.3300	22.8300	+4.966%	28	139	-71.222%
2026-03-23	21.7500	21.7500	21.7500	21.7500	-2.466%	3	151	-69.793%
2026-03-19	22.3000	22.3000	22.3000	22.3000	-24.407%	12	151	-70.538%
2026-03-17	29.3600	29.5000	29.0700	29.5000	+3.436%	10	144	-77.729%
2026-03-16	28.5200	28.5200	28.5200	28.5200	+10.671%	1	137	-76.964%
2026-03-09	25.7700	25.7700	25.7700	25.7700	-15.619%	3	137	-74.505%
2026-03-04	30.8000	31.5200	30.5400	30.5400	+18.052%	4	138	-78.487%
2026-03-03	24.0000	25.8800	23.6300	25.8700	-3.109%	20	136	-74.604%
2026-03-02	24.8200	27.0000	24.8100	26.7000	+6.800%	13	138	-75.393%
2026-02-26	23.7800	25.0200	23.7800	25.0000	+1.792%	5	137	-73.720%
2026-02-25	24.5600	24.5600	24.5600	24.5600	+17.512%	1	135	-73.249%
2026-02-24	20.8200	21.3800	20.4000	20.9000	-8.893%	11	135	-68.565%
2026-02-23	22.9400	22.9400	22.9400	22.9400	-8.606%	1	135	-71.360%
2026-02-20	25.0900	25.1000	25.0900	25.1000	+8.003%	2	134	-73.825%
2026-02-18	23.0000	23.2400	23.0000	23.2400	-5.911%	2	134	-71.730%
2026-02-17	23.8800	24.8000	23.8800	24.7000	-5.653%	6	135	-73.401%
2026-02-13	26.5000	26.5000	26.1800	26.1800	+20.092%	2	132	-74.905%
2026-02-12	21.8000	21.8000	21.8000	21.8000	-5.217%	2	132	-69.862%
2026-02-11	23.9700	23.9700	23.0000	23.0000	-18.440%	3	132	-71.435%
2026-02-09	26.5000	28.2000	26.5000	28.2000	+1.075%	2	132	-76.702%
2026-02-06	23.8600	27.9000	23.5000	27.9000	+48.404%	6	131	-76.452%
2026-02-05	22.9500	22.9500	18.8000	18.8000	-16.888%	67	129	-65.053%
2026-02-04	25.2300	25.2300	22.6200	22.6200	-11.984%	52	130	-70.955%
2026-02-03	26.2000	26.2000	24.0000	25.7000	-10.919%	23	129	-74.436%
2026-02-02	30.5000	30.7000	28.8000	28.8500	-11.231%	27	130	-77.227%
2026-01-30	29.6500	32.5000	28.8500	32.5000	+14.035%	4	135	-79.785%
2026-01-29	31.8500	31.8500	28.2200	28.5000	-24.543%	20	135	-76.947%
2026-01-28	40.0000	40.0000	37.7700	37.7700	-4.015%	4	125	-82.605%
2026-01-27	37.4000	39.3500	37.4000	39.3500	-9.122%	2	125	-83.304%
2026-01-23	38.7700	43.3000	38.7700	43.3000	+7.152%	4	124	-84.827%
2026-01-22	40.4100	40.4100	40.4100	40.4100	-2.131%	2	122	-83.742%
2026-01-21	40.6900	41.3600	40.6900	41.2900	+0.585%	4	124	-84.088%
2026-01-20	40.2500	41.0500	40.0000	41.0500	-14.211%	3	123	-83.995%
2026-01-15	48.3000	49.2500	47.8500	47.8500	-9.666%	9	122	-86.270%
2026-01-14	55.6700	57.2500	51.0400	52.9700	+21.047%	24	122	-87.597%
2026-01-08	43.9300	43.9300	43.7600	43.7600	+10.617%	9	109	-84.986%
2026-01-06	39.5600	39.5600	39.5600	39.5600	-10.254%	1	105	-83.392%
2026-01-05	44.6000	44.9000	44.0800	44.0800	+12.765%	8	114	-85.095%
2026-01-02	40.9400	40.9400	38.8300	39.0900	+7.834%	4	114	-83.193%
2025-12-31	38.1900	38.1900	36.2500	36.2500	-5.746%	2	114	-81.876%
2025-12-30	38.4600	38.4600	38.4600	38.4600	-8.754%	1	114	-82.917%
2025-12-29	42.1500	42.1500	42.1500	42.1500	+4.358%	1	113	-84.413%
2025-12-26	39.6500	40.3900	39.6500	40.3900	+1.228%	6	113	-83.734%
2025-12-23	41.1000	41.1000	39.9000	39.9000	-14.744%	8	117	-83.534%
2025-12-22	46.8000	46.8000	46.8000	46.8000	+0.862%	1	117	-85.962%
2025-12-19	46.4000	46.4000	46.4000	46.4000	-0.043%	1	117	-85.841%
2025-12-18	46.3700	46.4200	46.3700	46.4200	+1.910%	3	116	-85.847%
2025-12-16	48.0800	48.0800	45.1000	45.5500	+2.590%	3	113	-85.576%
2025-12-15	53.3800	53.3800	44.4000	44.4000	-20.870%	30	111	-85.203%
2025-12-12	57.5000	57.5000	56.1100	56.1100	-3.342%	2	102	-88.291%
2025-12-11	57.1700	58.0500	53.1300	58.0500	-6.807%	17	104	-88.682%
2025-12-10	61.1800	64.8500	61.1800	62.2900	-1.952%	11	92	-89.453%
2025-12-09	59.6000	69.4200	59.6000	63.5300	+6.380%	5	88	-89.658%
2025-12-08	58.4300	59.7200	57.6000	59.7200	+5.980%	13	83	-88.999%
2025-12-05	60.8600	61.0000	56.3500	56.3500	-10.027%	5	75	-88.341%
2025-12-04	65.3000	65.3000	62.6300	62.6300	-0.745%	3	72	-89.510%
2025-12-03	60.8200	65.3100	59.6000	63.1000	+6.050%	10	71	-89.588%
2025-12-02	58.1000	64.8400	58.1000	59.5000	+24.895%	41	67	-88.958%
2025-12-01	45.7500	47.6400	45.5000	47.6400	-13.382%	3	40	-86.209%
2025-11-28	63.0000	63.0000	55.0000	55.0000	-5.741%	6	38	-88.055%
2025-11-26	52.8100	58.3500	52.8100	58.3500	+11.206%	8	30	-88.740%
2025-11-25	54.7500	54.7500	52.4700	52.4700	-7.330%	2	30	-87.479%
2025-11-24	53.8500	56.6200	53.8500	56.6200	+7.235%	4	31	-88.396%
2025-11-21	57.3800	57.3800	52.8000	52.8000	-6.829%	5	28	-87.557%
2025-11-20	63.3500	63.3500	56.1500	56.6700	-9.689%	3	24	-88.407%
2025-11-19	68.1500	68.1500	61.0000	62.7500	-21.366%	14	23	-89.530%
2025-11-18	75.7200	79.8000	75.7200	79.8000	+22.958%	2	16	-91.767%
2025-11-17	70.0000	72.0000	64.9000	64.9000	-13.073%	13	17	-89.877%
2025-11-14	74.6600	74.6600	74.6600	74.6600	-24.829%	1	15	-91.200%
2025-11-06	99.3200	99.3200	99.3200	99.3200	-9.280%	1	14	-93.385%
2025-11-05	109.4800	109.4800	109.4800	109.4800	+1.370%	2	14	-93.999%
2025-11-04	110.2100	112.7900	108.0000	108.0000	-10.299%	4	13	-93.917%
2025-10-30	119.0000	120.5000	119.0000	120.4000	-9.779%	3	10	-94.543%
2025-10-29	133.4500	133.4500	133.4500	133.4500	-8.596%	4	10	-95.077%
2025-10-27	146.0000	146.0000	146.0000	146.0000	-3.535%	1	5	-95.500%
2025-10-20	151.4500	151.4500	151.3500	151.3500	+9.993%	2	5	-95.659%
2025-10-17	137.6000	137.6000	137.6000	137.6000	-24.342%	1	4	-95.225%
2025-10-01	181.6800	181.8700	181.6800	181.8700	+4.295%	2	3	-96.388%
2025-09-23	174.3800	174.3800	174.3800	174.3800	-7.735%	1	3	-96.232%
2025-08-28	189.0000	189.0000	189.0000	189.0000	-35.058%	1	3	-96.524%
2025-07-14	291.0300	291.0300	291.0300	291.0300	+17.332%	1	2	-97.743%
2025-07-09	248.0400	248.0400	248.0400	248.0400	+85.798%	1	3	-97.351%
2025-03-04	133.5000	133.5000	133.5000	133.5000	+5.617%	1	3	-95.079%
2025-02-28	126.4000	126.4000	126.4000	126.4000	-44.634%	2	3	-94.802%
2024-12-26	228.6000	228.6000	228.3000	228.3000	-6.338%	2	2	-97.122%
2024-12-24	243.5500	243.7500	243.5500	243.7500	0.000%	2	0	-97.305%