Dark

MSTR20261218C195
MSTR Dec 18 2026 195.00 Call (MSTR261218C00195000)
option OPRA

EOD

Jul 1, 2026

5.70+34.118%(+1.45)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.6500	5.7000	5.6500	5.7000	+34.118%	16	437	0.000%
2026-06-30	3.9000	4.3000	3.9000	4.2500	+4.938%	7	437	+34.118%
2026-06-29	3.7000	4.0500	3.6500	4.0500	-4.706%	11	435	+40.741%
2026-06-26	4.2000	4.2500	4.1000	4.2500	-9.574%	11	427	+34.118%
2026-06-25	4.8000	4.9000	4.5500	4.7000	-12.150%	11	427	+21.277%
2026-06-24	6.1300	6.1300	5.2000	5.3500	-19.549%	29	424	+6.542%
2026-06-23	7.0500	7.0500	6.6500	6.6500	-9.153%	234	426	-14.286%
2026-06-22	7.7500	7.7500	7.3200	7.3200	-9.068%	7	400	-22.131%
2026-06-18	9.2000	9.2000	8.0500	8.0500	-29.200%	12	397	-29.193%
2026-06-16	11.4500	11.4500	11.2500	11.3700	-17.609%	6	397	-49.868%
2026-06-15	15.0000	15.0000	13.8000	13.8000	+26.606%	2	393	-58.696%
2026-06-12	10.9000	10.9000	10.9000	10.9000	+4.808%	15	393	-47.706%
2026-06-11	10.3000	10.4000	9.3000	10.4000	+3.896%	6	393	-45.192%
2026-06-10	11.5000	11.5000	10.0100	10.0100	-6.449%	24	394	-43.057%
2026-06-09	11.1300	11.1300	10.2000	10.7000	-23.571%	9	382	-46.729%
2026-06-08	13.8200	14.0000	13.8200	14.0000	+24.224%	101	379	-59.286%
2026-06-05	12.6500	12.6500	11.2500	11.2700	-22.808%	7	433	-49.423%
2026-06-04	15.4500	15.4500	14.6000	14.6000	-4.824%	15	431	-60.959%
2026-06-03	17.0000	17.0000	15.3400	15.3400	-12.343%	26	427	-62.842%
2026-06-02	18.1000	18.1000	17.1000	17.5000	-17.258%	59	424	-67.429%
2026-06-01	21.1500	21.1500	21.1500	21.1500	-19.059%	1	429	-73.050%
2026-05-29	26.1300	26.1300	26.1300	26.1300	+18.235%	3	428	-78.186%
2026-05-28	18.5300	22.1000	18.5300	22.1000	-1.119%	10	430	-74.208%
2026-05-27	23.0000	23.3200	22.3000	22.3500	-12.524%	104	432	-74.497%
2026-05-22	25.0300	25.6800	25.0300	25.5500	-10.976%	9	443	-77.691%
2026-05-21	28.5000	28.7000	28.5000	28.7000	-4.333%	175	446	-80.139%
2026-05-20	30.0000	30.0000	30.0000	30.0000	+7.604%	1	446	-81.000%
2026-05-19	27.8800	27.8800	27.8800	27.8800	-2.141%	4	295	-79.555%
2026-05-18	29.1500	30.2500	28.1900	28.4900	-20.129%	7	295	-79.993%
2026-05-15	36.3000	36.3000	35.6700	35.6700	+2.618%	6	295	-84.020%
2026-05-14	34.7600	34.7600	34.7600	34.7600	-7.356%	1	298	-83.602%
2026-05-13	36.3300	37.5200	36.3300	37.5200	-2.037%	7	300	-84.808%
2026-05-12	43.5000	43.7000	37.5300	38.3000	-18.925%	53	300	-85.117%
2026-05-11	40.1000	47.3300	39.9200	47.2400	+19.353%	49	300	-87.934%
2026-05-08	39.5800	39.5800	39.5800	39.5800	+0.969%	3	291	-85.599%
2026-05-07	39.2000	39.2000	39.2000	39.2000	-1.508%	1	291	-85.459%
2026-05-06	39.8000	39.8000	39.8000	39.8000	-6.463%	1	291	-85.678%
2026-05-05	48.4000	48.4000	41.4800	42.5500	+2.902%	14	291	-86.604%
2026-05-04	38.7600	41.3500	37.8000	41.3500	+13.693%	20	278	-86.215%
2026-05-01	33.8100	37.3000	33.8100	36.3700	+41.793%	12	277	-84.328%
2026-04-29	26.9500	27.3500	25.6500	25.6500	-12.666%	18	277	-77.778%
2026-04-28	29.7500	29.7500	29.3700	29.3700	-10.211%	4	270	-80.592%
2026-04-27	34.0000	35.0000	32.7100	32.7100	-4.076%	10	270	-82.574%
2026-04-24	36.4600	36.4600	34.0000	34.1000	-5.067%	5	267	-83.284%
2026-04-23	37.0000	37.0000	35.8000	35.9200	-8.809%	3	265	-84.131%
2026-04-22	38.9200	41.0500	38.9200	39.3900	+26.737%	18	266	-85.529%
2026-04-20	29.9100	31.0800	29.9100	31.0800	-0.161%	32	260	-81.660%
2026-04-17	30.4500	36.2500	30.4500	31.1300	+76.875%	6	261	-81.690%
2026-04-15	17.6400	17.7500	17.6000	17.6000	+18.919%	13	260	-67.614%
2026-04-10	14.8000	14.8000	14.8000	14.8000	+9.630%	1	253	-61.486%
2026-04-09	13.4500	13.5000	13.4500	13.5000	+0.372%	5	253	-57.778%
2026-04-07	13.4500	13.4500	13.4500	13.4500	+0.749%	2	250	-57.621%
2026-03-31	14.4500	14.4500	13.2400	13.3500	-6.578%	44	250	-57.303%
2026-03-30	14.3700	14.7100	14.2900	14.2900	-9.557%	14	250	-60.112%
2026-03-27	16.2000	16.2000	15.8000	15.8000	-14.641%	3	244	-63.924%
2026-03-26	18.7500	18.7500	18.4800	18.5100	-9.086%	23	244	-69.206%
2026-03-25	20.2000	20.3600	20.2000	20.3600	-0.196%	2	234	-72.004%
2026-03-24	20.3500	20.4000	20.3500	20.4000	+0.990%	14	234	-72.059%
2026-03-23	20.2000	20.2000	20.2000	20.2000	+0.099%	1	232	-71.782%
2026-03-20	20.1800	20.1800	20.1800	20.1800	-18.760%	1	232	-71.754%
2026-03-18	24.8400	24.8400	24.8400	24.8400	+6.609%	1	232	-77.053%
2026-03-09	23.5300	23.5300	23.3000	23.3000	+8.574%	13	231	-75.536%
2026-03-06	21.8400	21.8600	21.4600	21.4600	-14.229%	3	244	-73.439%
2026-03-05	25.1100	25.1100	25.0200	25.0200	-11.434%	2	244	-77.218%
2026-03-04	28.2500	28.2500	28.2500	28.2500	+19.703%	100	244	-79.823%
2026-03-03	22.6700	23.6900	22.6700	23.6000	+13.735%	8	144	-75.847%
2026-02-27	20.7500	20.7500	20.7500	20.7500	-6.109%	1	141	-72.530%
2026-02-26	22.4600	22.4600	22.1000	22.1000	-9.053%	2	140	-74.208%
2026-02-25	24.2700	24.3000	24.2700	24.3000	+24.360%	2	141	-76.543%
2026-02-23	20.0000	20.0000	19.5400	19.5400	-7.173%	2	141	-70.829%
2026-02-18	21.0500	21.0500	21.0500	21.0500	-8.478%	1	142	-72.922%
2026-02-17	23.0000	23.0000	23.0000	23.0000	-5.155%	1	141	-75.217%
2026-02-13	24.0900	24.2500	24.0900	24.2500	+19.871%	19	141	-76.495%
2026-02-12	20.2300	20.2300	20.2300	20.2300	-12.424%	1	141	-71.824%
2026-02-11	23.1000	23.1000	23.1000	23.1000	-16.456%	4	141	-75.325%
2026-02-09	27.6500	27.6500	27.6500	27.6500	+10.159%	1	143	-79.385%
2026-02-06	24.0500	25.1000	24.0500	25.1000	+38.827%	6	142	-77.291%
2026-02-05	18.0800	18.0800	18.0800	18.0800	-15.672%	1	142	-68.473%
2026-02-04	22.7000	22.7000	21.4400	21.4400	-21.609%	2	142	-73.414%
2026-02-02	29.4200	29.4200	27.3500	27.3500	-1.795%	3	142	-79.159%
2026-01-30	28.3100	28.3900	27.8500	27.8500	-20.109%	5	142	-79.533%
2026-01-27	35.3500	35.3500	34.8500	34.8600	-0.400%	31	144	-83.649%
2026-01-21	35.0000	35.0000	35.0000	35.0000	-5.482%	1	144	-83.714%
2026-01-20	37.3100	37.3100	37.0300	37.0300	-11.833%	2	144	-84.607%
2026-01-16	42.0000	42.0000	42.0000	42.0000	-4.545%	1	146	-86.429%
2026-01-15	45.2300	45.2300	44.0000	44.0000	-12.000%	6	146	-87.045%
2026-01-14	51.0000	53.1500	48.0000	50.0000	+17.647%	26	146	-88.600%
2026-01-13	42.5000	42.5000	42.5000	42.5000	+13.697%	3	152	-86.588%
2026-01-12	37.3800	37.3800	37.3800	37.3800	-1.111%	1	149	-84.751%
2026-01-09	37.8000	37.8000	37.8000	37.8000	-2.703%	3	149	-84.921%
2026-01-08	38.8500	38.8500	38.8500	38.8500	-3.717%	1	148	-85.328%
2026-01-07	40.0600	40.3500	40.0600	40.3500	+14.209%	2	147	-85.874%
2026-01-06	35.3300	35.3300	35.3300	35.3300	-15.276%	13	146	-83.866%
2026-01-05	41.7000	41.7000	41.7000	41.7000	+15.098%	4	137	-86.331%
2026-01-02	36.1500	37.4000	36.1500	36.2300	+5.014%	7	137	-84.267%
2025-12-31	34.5000	34.5000	34.5000	34.5000	-6.504%	1	137	-83.478%
2025-12-30	36.9000	36.9000	36.9000	36.9000	-2.122%	1	137	-84.553%
2025-12-29	36.9800	37.7000	36.9800	37.7000	+1.892%	3	137	-84.881%
2025-12-26	37.0000	37.0000	37.0000	37.0000	-0.911%	1	138	-84.595%
2025-12-23	37.3400	37.3400	37.3400	37.3400	-15.367%	2	137	-84.735%
2025-12-19	43.2400	44.1200	43.2400	44.1200	+2.367%	40	135	-87.081%
2025-12-17	44.2000	44.2000	43.1000	43.1000	-1.486%	10	135	-86.775%
2025-12-16	43.7500	43.7500	43.7500	43.7500	-1.152%	1	132	-86.971%
2025-12-15	49.7800	49.7800	44.2600	44.2600	-12.322%	2	133	-87.122%
2025-12-11	51.0000	51.0000	50.4800	50.4800	-16.700%	16	132	-88.708%
2025-12-09	60.6000	60.6000	60.6000	60.6000	+6.540%	1	142	-90.594%
2025-12-08	57.3400	57.3400	56.8800	56.8800	-8.391%	6	141	-89.979%
2025-12-04	60.0000	62.0900	60.0000	62.0900	+8.930%	3	143	-90.820%
2025-12-03	61.4000	61.4000	57.0000	57.0000	+0.707%	7	144	-90.000%
2025-12-02	56.5500	60.4000	55.5500	56.6000	+22.777%	9	141	-89.929%
2025-12-01	45.5100	46.1000	42.5500	46.1000	-16.817%	21	141	-87.636%
2025-11-28	55.4200	55.4200	55.4200	55.4200	-7.633%	1	135	-89.715%
2025-11-19	60.0000	60.0000	60.0000	60.0000	-14.469%	1	135	-90.500%
2025-11-18	70.5000	70.5000	70.1500	70.1500	+11.349%	5	136	-91.875%
2025-11-17	63.0000	63.0000	63.0000	63.0000	-3.596%	4	141	-90.952%
2025-11-14	66.8000	66.8000	65.3500	65.3500	-11.868%	2	141	-91.278%
2025-11-13	74.1500	74.1500	74.1500	74.1500	-35.426%	1	139	-92.313%
2025-11-03	116.6000	116.6000	114.8300	114.8300	-10.219%	2	138	-95.036%
2025-10-29	127.9000	127.9000	127.9000	127.9000	-3.084%	2	138	-95.543%
2025-10-24	132.0200	132.0400	131.8300	131.9700	-10.981%	114	138	-95.681%
2025-10-20	148.2500	148.2500	148.2500	148.2500	+10.924%	4	83	-96.155%
2025-10-16	141.7000	141.7000	133.6500	133.6500	-12.932%	5	79	-95.735%
2025-10-10	153.5000	153.5000	153.5000	153.5000	-12.034%	1	76	-96.287%
2025-09-22	174.5000	174.5000	174.5000	174.5000	+3.993%	1	75	-96.734%
2025-09-04	167.8000	167.8000	167.8000	167.8000	-1.986%	1	75	-96.603%
2025-09-03	171.2000	171.2000	171.2000	171.2000	-13.043%	1	75	-96.671%
2025-08-22	196.8800	196.8800	196.8800	196.8800	-15.346%	1	75	-97.105%
2025-06-30	232.5700	232.5700	232.5700	232.5700	+1.008%	1	75	-97.549%
2025-06-25	230.2500	230.2500	230.2500	230.2500	+5.799%	1	75	-97.524%
2025-06-18	217.6300	217.6300	217.6300	217.6300	-9.245%	1	75	-97.381%
2025-06-11	239.8000	239.8000	239.8000	239.8000	-0.312%	1	75	-97.623%
2025-06-09	240.5500	240.5500	240.5500	240.5500	-13.490%	9	74	-97.630%
2025-05-13	278.0600	278.0600	278.0600	278.0600	+3.928%	3	74	-97.950%
2025-05-12	268.0000	268.0000	267.5500	267.5500	+4.182%	2	74	-97.870%
2025-05-02	258.9100	258.9100	256.8100	256.8100	+37.663%	4	75	-97.780%
2025-04-17	188.0500	188.0500	186.5500	186.5500	-11.901%	2	73	-96.945%
2025-03-25	201.5500	211.7500	201.5500	211.7500	-1.466%	143	73	-97.308%
2024-12-27	214.5500	214.9000	214.5500	214.9000	-4.361%	4	3	-97.348%
2024-12-26	224.6000	224.7000	224.6000	224.7000	-20.163%	2	2	-97.463%
2024-12-13	280.0000	281.4500	280.0000	281.4500	0.000%	4	1	-97.975%