Dark

MSTR20261218C190
MSTR Dec 18 2026 190.00 Call (MSTR261218C00190000)
option OPRA

EOD

Jul 1, 2026

6.60+49.660%(+2.19)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.6000	6.6000	5.6000	6.6000	+49.660%	25	667	0.000%
2026-06-30	4.0000	4.4600	4.0000	4.4100	-10.548%	15	676	+49.660%
2026-06-29	4.0000	5.0000	3.9900	4.9300	+15.457%	29	665	+33.874%
2026-06-26	4.6000	4.6000	4.2500	4.2700	-12.320%	86	660	+54.567%
2026-06-25	5.5500	5.5500	4.6500	4.8700	-14.411%	43	604	+35.524%
2026-06-24	6.1000	6.4000	5.5000	5.6900	-17.536%	25	618	+15.993%
2026-06-23	7.5300	7.6000	6.9000	6.9000	-10.390%	14	634	-4.348%
2026-06-22	9.8000	10.2500	7.7000	7.7000	-9.412%	10	624	-14.286%
2026-06-18	9.5000	9.7500	8.5000	8.5000	-20.188%	20	622	-22.353%
2026-06-17	11.5300	11.5300	10.6500	10.6500	-5.752%	6	622	-38.028%
2026-06-16	13.8200	13.8200	11.3000	11.3000	-25.902%	37	622	-41.593%
2026-06-15	15.5000	15.9500	14.8000	15.2500	+23.482%	41	603	-56.721%
2026-06-12	13.5000	13.5000	12.3500	12.3500	+10.268%	12	617	-46.559%
2026-06-11	10.5000	11.2000	9.8500	11.2000	-1.754%	17	620	-41.071%
2026-06-10	11.8500	11.9000	11.4000	11.4000	+4.110%	4	616	-42.105%
2026-06-09	13.1200	13.1200	10.9500	10.9500	-27.000%	13	617	-39.726%
2026-06-08	14.0000	15.0500	14.0000	15.0000	+21.951%	15	610	-56.000%
2026-06-05	13.2700	13.2700	12.0000	12.3000	-24.308%	14	604	-46.341%
2026-06-04	16.4000	16.4500	15.4000	16.2500	-7.670%	68	603	-59.385%
2026-06-03	17.9500	17.9500	17.6000	17.6000	-3.825%	15	553	-62.500%
2026-06-02	18.7000	19.1500	17.3500	18.3000	-24.066%	92	553	-63.934%
2026-06-01	20.8500	24.1000	20.8500	24.1000	-7.129%	15	512	-72.614%
2026-05-29	22.8000	27.0000	22.8000	25.9500	+11.853%	29	504	-74.566%
2026-05-28	19.6300	23.2000	19.0000	23.2000	+0.870%	42	489	-71.552%
2026-05-27	24.2500	24.2500	23.0000	23.0000	-11.538%	3	470	-71.304%
2026-05-26	28.0000	29.7500	26.0000	26.0000	0.000%	11	468	-74.615%
2026-05-22	28.0000	28.0000	26.0000	26.0000	-10.345%	6	468	-74.615%
2026-05-21	29.0000	29.0000	28.0700	29.0000	-6.452%	3	462	-77.241%
2026-05-20	30.2300	31.7900	29.0000	31.0000	+1.639%	5	462	-78.710%
2026-05-19	29.0000	30.5000	29.0000	30.5000	+4.991%	2	459	-78.361%
2026-05-18	31.0000	31.0000	29.0000	29.0500	-22.533%	11	459	-77.281%
2026-05-15	37.0000	37.5000	37.0000	37.5000	-14.188%	2	459	-82.400%
2026-05-14	42.0000	47.1000	42.0000	43.7000	+15.000%	13	458	-84.897%
2026-05-13	38.6500	39.4100	36.0000	38.0000	-7.294%	32	460	-82.632%
2026-05-12	47.1500	47.1500	39.0000	40.9900	-17.058%	20	460	-83.899%
2026-05-11	43.9500	49.4200	43.3700	49.4200	+17.667%	43	460	-86.645%
2026-05-08	39.1000	42.8500	38.6100	42.0000	+13.422%	9	452	-84.286%
2026-05-07	41.1800	41.1800	37.0000	37.0300	-14.480%	14	448	-82.177%
2026-05-06	41.5500	43.9000	41.2000	43.3000	+2.558%	51	453	-84.758%
2026-05-05	45.0000	46.4200	42.2200	42.2200	-0.213%	42	482	-84.368%
2026-05-04	40.3000	42.8700	40.0000	42.3100	+12.228%	155	480	-84.401%
2026-05-01	34.2400	37.7000	34.2400	37.7000	+22.006%	7	446	-82.493%
2026-04-30	30.9000	30.9000	30.9000	30.9000	+14.444%	1	446	-78.641%
2026-04-29	30.1300	30.1300	27.0000	27.0000	-13.710%	4	445	-75.556%
2026-04-28	31.1000	32.4500	30.2500	31.2900	-11.585%	9	443	-78.907%
2026-04-27	35.1500	37.4000	34.9000	35.3900	-3.041%	80	444	-81.351%
2026-04-24	36.7900	36.7900	36.5000	36.5000	-4.575%	2	376	-81.918%
2026-04-23	40.1900	41.6000	38.2500	38.2500	-7.340%	27	377	-82.745%
2026-04-22	36.5500	43.6000	36.5500	41.2800	+25.662%	83	372	-84.012%
2026-04-21	36.1300	36.1300	32.8500	32.8500	-6.143%	21	381	-79.909%
2026-04-17	33.1100	37.1000	33.1100	35.0000	+70.316%	45	381	-81.143%
2026-04-16	20.5500	20.5500	20.5500	20.5500	+7.031%	18	386	-67.883%
2026-04-15	18.5000	19.2000	18.5000	19.2000	+0.261%	16	368	-65.625%
2026-04-14	18.6000	20.2400	18.3500	19.1500	+20.063%	107	353	-65.535%
2026-04-13	14.7800	16.0000	14.7800	15.9500	+5.910%	62	331	-58.621%
2026-04-10	15.4400	15.6600	15.0600	15.0600	-4.076%	4	318	-56.175%
2026-04-09	14.4000	16.3000	14.4000	15.7000	+7.904%	42	319	-57.962%
2026-04-08	16.0100	16.0100	14.5500	14.5500	0.000%	22	321	-54.639%
2026-04-07	15.5000	15.5000	13.7000	14.5500	-7.911%	63	326	-54.639%
2026-04-06	16.0000	16.0000	15.8000	15.8000	+13.099%	18	328	-58.228%
2026-04-02	13.8900	14.2500	13.2800	13.9700	-6.742%	13	336	-52.756%
2026-04-01	15.9500	15.9900	14.9300	14.9800	-4.464%	77	336	-55.941%
2026-03-31	15.2600	15.6800	13.8700	15.6800	+3.772%	95	386	-57.908%
2026-03-30	17.1700	17.2200	15.0400	15.1100	-10.433%	67	317	-56.320%
2026-03-27	18.2200	18.2200	16.6500	16.8700	-13.086%	75	280	-60.877%
2026-03-26	21.4500	21.4500	19.4100	19.4100	-11.167%	144	247	-65.997%
2026-03-25	23.2000	23.5500	21.8500	21.8500	+8.491%	49	247	-69.794%
2026-03-24	21.3700	21.3700	20.1400	20.1400	-5.667%	27	250	-67.229%
2026-03-23	21.7100	21.8200	20.8900	21.3500	+2.892%	21	251	-69.087%
2026-03-20	21.0000	21.6800	20.5500	20.7500	-3.668%	75	254	-68.193%
2026-03-19	22.0500	22.0500	21.0500	21.5400	-11.394%	35	245	-69.359%
2026-03-18	24.3100	24.3100	24.3100	24.3100	-12.207%	10	246	-72.851%
2026-03-17	27.8700	27.8700	27.6900	27.6900	+14.186%	6	236	-76.165%
2026-03-13	26.0400	26.7500	24.2500	24.2500	+8.404%	11	230	-72.784%
2026-03-12	22.2900	22.7500	22.2900	22.3700	-9.798%	46	237	-70.496%
2026-03-11	25.5000	25.5000	24.8000	24.8000	-0.482%	30	223	-73.387%
2026-03-10	25.0000	25.0000	23.5000	24.9200	+1.964%	17	238	-73.515%
2026-03-09	25.0000	25.1400	24.4400	24.4400	+4.000%	72	228	-72.995%
2026-03-06	23.5000	23.5000	23.5000	23.5000	-7.407%	2	233	-71.915%
2026-03-05	27.5400	27.6300	25.3800	25.3800	-12.453%	11	233	-73.995%
2026-03-04	29.5000	30.9200	28.9900	28.9900	+23.100%	79	235	-77.234%
2026-03-03	23.5800	24.6500	21.8400	23.5500	-5.800%	68	222	-71.975%
2026-03-02	24.1000	25.8000	24.1000	25.0000	+13.430%	29	218	-73.600%
2026-02-27	22.2500	22.3700	22.0400	22.0400	-4.423%	3	193	-70.054%
2026-02-26	24.0000	24.0000	23.0600	23.0600	-7.907%	17	193	-71.379%
2026-02-25	22.7100	25.2100	22.6900	25.0400	+19.125%	30	203	-73.642%
2026-02-24	19.4000	21.0400	19.0000	21.0200	+4.008%	23	203	-68.601%
2026-02-23	22.0400	22.0400	19.9200	20.2100	-12.435%	22	190	-67.343%
2026-02-20	23.9100	24.2200	23.0800	23.0800	+7.699%	7	184	-71.404%
2026-02-19	20.0000	21.8500	20.0000	21.4300	+1.660%	39	181	-69.202%
2026-02-18	22.0000	23.6500	20.7200	21.0800	-9.450%	18	149	-68.691%
2026-02-17	25.0500	25.0500	23.0000	23.2800	-8.956%	22	141	-71.649%
2026-02-13	25.0000	25.9000	25.0000	25.5700	+19.486%	39	140	-74.189%
2026-02-12	22.3700	22.3700	21.4000	21.4000	-3.907%	17	140	-69.159%
2026-02-11	22.2700	22.2700	22.2700	22.2700	-17.457%	1	141	-70.364%
2026-02-10	26.9800	26.9800	26.9800	26.9800	+2.977%	2	141	-75.537%
2026-02-06	22.0000	26.3500	22.0000	26.2000	+42.779%	22	141	-74.809%
2026-02-05	20.9000	21.4000	18.3500	18.3500	-16.780%	46	134	-64.033%
2026-02-04	23.8500	23.8500	22.0500	22.0500	-11.268%	15	140	-70.068%
2026-02-03	24.8400	24.8500	23.9500	24.8500	-18.364%	3	140	-73.441%
2026-02-02	30.0700	30.4400	29.9800	30.4400	+0.165%	23	141	-78.318%
2026-01-30	28.6900	30.3900	28.6900	30.3900	+10.429%	29	147	-78.282%
2026-01-29	32.1500	32.1500	27.0000	27.5200	-29.436%	10	137	-76.017%
2026-01-28	39.0000	39.0000	39.0000	39.0000	+11.429%	10	137	-83.077%
2026-01-27	35.9000	36.9900	35.0000	35.0000	-5.405%	3	137	-81.143%
2026-01-26	38.3500	38.3500	37.0000	37.0000	-5.852%	2	137	-82.162%
2026-01-23	39.3000	39.3000	39.3000	39.3000	+0.512%	1	138	-83.206%
2026-01-22	38.1500	39.1000	38.1500	39.1000	-2.250%	2	139	-83.120%
2026-01-21	39.6500	40.0000	36.5000	40.0000	+3.493%	12	139	-83.500%
2026-01-20	38.1500	39.5000	37.8500	38.6500	-13.048%	16	146	-82.924%
2026-01-16	43.6000	44.4500	43.6000	44.4500	-4.981%	10	138	-85.152%
2026-01-15	46.0000	48.8700	45.0000	46.7800	-6.440%	144	138	-85.891%
2026-01-14	50.0200	58.0000	50.0000	50.0000	+10.011%	56	109	-86.800%
2026-01-13	45.0500	45.4500	45.0500	45.4500	+15.063%	11	103	-85.479%
2026-01-12	39.5000	39.5000	39.5000	39.5000	-9.049%	1	93	-83.291%
2026-01-08	43.5000	43.5000	43.4300	43.4300	+6.056%	2	93	-84.803%
2026-01-07	40.9500	40.9500	40.9500	40.9500	-2.104%	1	94	-83.883%
2026-01-05	42.0000	42.7500	41.8300	41.8300	+13.054%	3	94	-84.222%
2026-01-02	36.1200	37.7000	35.5300	37.0000	+4.402%	7	93	-82.162%
2025-12-31	35.4400	35.4400	35.4400	35.4400	-6.540%	1	95	-81.377%
2025-12-29	37.9200	37.9200	37.9200	37.9200	-0.992%	1	95	-82.595%
2025-12-23	38.1300	38.3000	38.1300	38.3000	-9.242%	2	96	-82.768%
2025-12-22	42.2000	42.2000	42.2000	42.2000	-3.653%	1	98	-84.360%
2025-12-19	43.8000	43.8000	43.8000	43.8000	+6.518%	1	98	-84.932%
2025-12-18	41.0100	41.1200	41.0100	41.1200	-10.609%	3	98	-83.949%
2025-12-17	46.0000	46.0000	46.0000	46.0000	+0.327%	5	97	-85.652%
2025-12-16	45.8500	45.8500	45.8500	45.8500	+3.851%	1	92	-85.605%
2025-12-15	45.7500	45.7500	44.0500	44.1500	-15.502%	5	91	-85.051%
2025-12-12	57.1100	57.1100	52.2500	52.2500	+1.044%	8	91	-87.368%
2025-12-11	53.0000	53.5200	51.4200	51.7100	-11.014%	34	87	-87.237%
2025-12-10	61.0000	61.0000	58.1100	58.1100	-5.512%	22	90	-88.642%
2025-12-09	57.0500	65.4500	57.0500	61.5000	+9.314%	17	75	-89.268%
2025-12-05	59.9000	59.9000	55.6200	56.2600	-10.328%	4	73	-88.269%
2025-12-04	63.4500	63.4500	62.0000	62.7400	-0.413%	8	74	-89.480%
2025-12-03	60.4000	63.0000	59.5000	63.0000	+8.155%	13	68	-89.524%
2025-12-02	56.5500	62.1300	56.5500	58.2500	+31.194%	19	65	-88.670%
2025-12-01	46.0900	46.0900	44.4000	44.4000	-21.123%	2	60	-85.135%
2025-11-28	60.4000	60.4000	56.2900	56.2900	+0.482%	16	60	-88.275%
2025-11-26	55.5800	56.0200	55.5800	56.0200	+5.798%	3	43	-88.218%
2025-11-25	52.0500	52.9500	52.0500	52.9500	-2.612%	2	43	-87.535%
2025-11-24	51.6000	54.8000	51.6000	54.3700	+4.558%	6	43	-87.861%
2025-11-21	52.2400	52.2400	52.0000	52.0000	-5.196%	2	40	-87.308%
2025-11-20	62.6400	62.6400	53.0500	54.8500	-10.639%	14	38	-87.967%
2025-11-19	69.0000	69.0000	61.1300	61.3800	-16.262%	9	34	-89.247%
2025-11-18	73.3000	73.3000	73.3000	73.3000	+14.980%	1	31	-90.996%
2025-11-17	68.5600	68.5600	63.0000	63.7500	-20.263%	8	32	-89.647%
2025-11-13	85.9500	85.9500	79.9500	79.9500	-6.217%	6	28	-91.745%
2025-11-12	85.2500	85.2500	85.2500	85.2500	-18.794%	1	22	-92.258%
2025-11-04	104.9800	104.9800	104.9800	104.9800	-9.578%	1	22	-93.713%
2025-10-30	118.7300	118.7300	115.7200	116.1000	-23.618%	3	23	-94.315%
2025-10-15	152.0000	152.0000	152.0000	152.0000	-8.687%	3	22	-95.658%
2025-10-10	166.4600	166.4600	166.4600	166.4600	-13.482%	1	19	-96.035%
2025-09-18	192.4000	192.4000	192.4000	192.4000	+12.056%	1	20	-96.570%
2025-09-17	171.7000	171.7000	171.7000	171.7000	+0.480%	2	20	-96.156%
2025-09-15	170.8800	170.8800	170.8800	170.8800	-5.382%	1	22	-96.138%
2025-09-05	180.6000	180.6000	180.6000	180.6000	-5.420%	1	21	-96.346%
2025-08-26	190.9500	190.9500	190.9500	190.9500	-33.520%	1	20	-96.544%
2025-07-14	287.2300	287.2300	287.2300	287.2300	+19.679%	1	19	-97.702%
2025-07-02	236.0000	240.0000	236.0000	240.0000	+5.328%	2	18	-97.250%
2025-05-27	227.8500	227.8600	227.8500	227.8600	+3.686%	2	19	-97.103%
2025-04-23	220.9000	221.6500	219.7600	219.7600	+30.344%	31	19	-96.997%
2025-03-31	168.6000	168.6000	168.6000	168.6000	-0.525%	26	33	-96.085%
2025-03-28	172.0500	172.0500	169.4900	169.4900	+18.990%	112	57	-96.106%
2025-03-03	145.5800	145.8500	142.2600	142.4400	+2.298%	6	5	-95.366%
2025-02-28	132.5500	139.2400	132.5500	139.2400	-30.592%	8	2	-95.260%
2025-02-19	200.6100	200.6100	200.6100	200.6100	-3.255%	1	3	-96.710%
2025-02-07	207.3600	207.3600	207.3600	207.3600	+0.451%	2	3	-96.817%
2025-01-27	206.4300	206.4300	206.4300	206.4300	-12.165%	1	2	-96.803%
2025-01-15	235.0200	235.0200	235.0200	235.0200	+3.716%	1	2	-97.192%
2024-12-26	226.8500	226.8500	226.6000	226.6000	0.000%	2	1	-97.087%