Dark

MSTR20261218C210
MSTR Dec 18 2026 210.00 Call (MSTR261218C00210000)
option OPRA

EOD

Jul 1, 2026

4.58+36.716%(+1.23)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.2500	4.8200	4.2500	4.5800	+36.716%	11	590	0.000%
2026-06-29	3.3500	3.3500	3.3500	3.3500	-11.842%	1	588	+36.716%
2026-06-25	4.0500	4.3000	3.8000	3.8000	-12.644%	25	588	+20.526%
2026-06-24	5.0000	5.0000	4.3200	4.3500	-20.909%	12	582	+5.287%
2026-06-23	5.4000	5.5000	5.4000	5.5000	-21.652%	2	582	-16.727%
2026-06-22	7.0200	7.0200	7.0200	7.0200	+2.632%	1	582	-34.758%
2026-06-18	7.2500	7.2500	6.8400	6.8400	-13.962%	2	585	-33.041%
2026-06-17	9.0000	9.4500	7.9500	7.9500	-11.667%	55	585	-42.390%
2026-06-16	10.1000	10.1000	9.0000	9.0000	-24.812%	22	585	-49.111%
2026-06-15	12.8000	12.8000	11.9500	11.9700	+24.041%	15	572	-61.738%
2026-06-12	10.9800	10.9800	9.6000	9.6500	+8.794%	4	571	-52.539%
2026-06-11	8.0500	8.8700	7.9500	8.8700	-5.638%	7	568	-48.365%
2026-06-10	9.4000	9.4500	9.3000	9.4000	+4.444%	31	566	-51.277%
2026-06-09	10.1000	10.2500	8.8000	9.0000	-26.829%	13	574	-49.111%
2026-06-08	11.8500	12.3000	11.8500	12.3000	+19.417%	16	570	-62.764%
2026-06-05	11.4400	11.4400	10.0000	10.3000	-16.935%	17	567	-55.534%
2026-06-04	12.0000	12.9500	12.0000	12.4000	-7.463%	8	570	-63.065%
2026-06-03	14.2500	14.4000	12.8100	13.4000	-10.667%	31	572	-65.821%
2026-06-02	15.6000	15.6000	14.1700	15.0000	-20.424%	16	571	-69.467%
2026-06-01	19.0000	19.0000	18.8500	18.8500	-8.094%	8	577	-75.703%
2026-05-29	18.5700	20.5100	18.5700	20.5100	+9.445%	2	579	-77.669%
2026-05-28	16.0000	18.7400	16.0000	18.7400	-0.319%	38	578	-75.560%
2026-05-27	19.8500	19.8500	18.8000	18.8000	-13.959%	26	585	-75.638%
2026-05-26	22.1500	22.1500	21.8500	21.8500	+1.865%	4	596	-79.039%
2026-05-22	21.1900	21.4500	21.1900	21.4500	-8.723%	30	596	-78.648%
2026-05-21	23.6500	24.5000	23.5000	23.5000	-8.095%	22	566	-80.511%
2026-05-20	25.2000	25.5700	25.2000	25.5700	-1.464%	2	566	-82.088%
2026-05-19	24.7800	25.9500	24.7200	25.9500	+5.918%	14	582	-82.351%
2026-05-18	24.5500	24.7500	24.2700	24.5000	-17.647%	12	582	-81.306%
2026-05-15	31.4000	31.4000	29.6000	29.7500	-18.981%	49	582	-84.605%
2026-05-14	35.0000	39.5500	34.1000	36.7200	+16.943%	26	627	-87.527%
2026-05-13	30.5000	32.0000	30.5000	31.4000	-7.238%	62	588	-85.414%
2026-05-12	37.3200	37.4000	33.8500	33.8500	-18.532%	150	588	-86.470%
2026-05-11	37.4200	41.5900	37.3100	41.5500	+17.042%	64	588	-88.977%
2026-05-08	36.0000	36.0000	35.5000	35.5000	+17.162%	2	538	-87.099%
2026-05-07	34.2000	34.2000	29.9100	30.3000	-16.229%	6	538	-84.884%
2026-05-06	33.7500	36.1700	33.7500	36.1700	+0.361%	22	536	-87.338%
2026-05-05	37.4500	38.4900	36.0400	36.0400	+3.623%	29	553	-87.292%
2026-05-04	33.7500	36.3800	33.0000	34.7800	+14.033%	30	542	-86.832%
2026-05-01	30.5000	30.5000	30.5000	30.5000	+18.493%	12	562	-84.984%
2026-04-30	24.2000	26.0000	24.2000	25.7400	+9.532%	13	562	-82.207%
2026-04-29	24.9100	24.9100	23.5000	23.5000	-10.476%	47	563	-80.511%
2026-04-28	25.9500	26.9000	25.0500	26.2500	-9.576%	49	580	-82.552%
2026-04-27	28.7300	29.4500	28.7300	29.0300	-3.555%	12	562	-84.223%
2026-04-24	30.6800	30.9700	29.1800	30.1000	-6.231%	35	568	-84.784%
2026-04-23	33.5000	34.0600	31.6700	32.1000	-7.759%	8	556	-85.732%
2026-04-22	33.3300	36.4800	33.3300	34.8000	+18.006%	52	559	-86.839%
2026-04-21	29.4900	29.4900	29.4900	29.4900	+8.619%	1	533	-84.469%
2026-04-20	26.7600	27.1800	26.5000	27.1500	-1.273%	23	533	-83.131%
2026-04-17	19.2500	29.2000	19.2500	27.5000	+57.143%	65	540	-83.345%
2026-04-16	16.2000	17.5000	16.2000	17.5000	+6.577%	12	536	-73.829%
2026-04-15	14.7000	16.4300	14.7000	16.4200	+1.609%	18	533	-72.107%
2026-04-14	14.9300	16.7500	14.9300	16.1600	+29.280%	9	518	-71.658%
2026-04-13	11.6000	12.5500	11.6000	12.5000	+5.042%	9	523	-63.360%
2026-04-10	12.1500	12.7000	11.8200	11.9000	-2.459%	58	528	-61.513%
2026-04-09	12.2000	12.8500	11.2500	12.2000	-0.408%	40	489	-62.459%
2026-04-08	13.0500	13.0800	12.0000	12.2500	+9.375%	32	488	-62.612%
2026-04-07	12.3700	12.6500	11.2000	11.2000	-10.828%	31	484	-59.107%
2026-04-06	12.5600	12.5600	12.5600	12.5600	+13.153%	5	482	-63.535%
2026-04-02	11.2100	11.2100	10.6300	11.1000	-6.566%	16	486	-58.739%
2026-04-01	12.7800	12.8700	11.8800	11.8800	-6.235%	82	486	-61.448%
2026-03-31	12.1200	12.6700	11.1200	12.6700	+4.624%	99	530	-63.852%
2026-03-30	13.9200	13.9200	12.0700	12.1100	-10.693%	42	454	-62.180%
2026-03-27	14.7000	14.7000	13.4100	13.5600	-13.188%	78	431	-66.224%
2026-03-26	16.3300	16.3300	15.6200	15.6200	-11.048%	109	391	-70.679%
2026-03-25	18.9500	18.9500	17.5000	17.5600	+7.138%	8	366	-73.918%
2026-03-24	17.2800	17.3200	16.3900	16.3900	-5.150%	27	368	-72.056%
2026-03-23	17.5600	17.5600	16.4300	17.2800	+0.582%	26	373	-73.495%
2026-03-20	17.7700	17.7700	16.8600	17.1800	-2.552%	61	382	-73.341%
2026-03-19	17.1500	17.6300	17.1500	17.6300	-9.821%	33	361	-74.022%
2026-03-18	21.0000	21.0000	19.3500	19.5500	-14.703%	43	370	-76.573%
2026-03-17	23.0000	23.0000	22.8500	22.9200	+4.801%	13	363	-80.017%
2026-03-16	22.4800	22.4800	21.5000	21.8700	+9.899%	6	354	-79.058%
2026-03-13	21.9500	22.0000	19.9000	19.9000	+7.859%	15	355	-76.985%
2026-03-12	18.5800	18.5800	18.4500	18.4500	-4.651%	31	361	-75.176%
2026-03-11	20.1300	20.1300	19.3200	19.3500	-6.295%	4	350	-76.331%
2026-03-10	21.1000	21.1000	19.9000	20.6500	+3.250%	8	348	-77.821%
2026-03-09	19.6900	20.4900	19.6500	20.0000	+4.932%	12	353	-77.100%
2026-03-06	19.1000	19.5700	19.0600	19.0600	-10.137%	5	345	-75.971%
2026-03-05	21.4400	21.7300	21.2100	21.2100	-13.145%	12	347	-78.406%
2026-03-04	24.9100	26.0700	24.4200	24.4200	+22.899%	26	350	-81.245%
2026-03-03	19.7900	20.5000	18.2700	19.8700	-8.433%	17	366	-76.950%
2026-03-02	19.8500	21.7000	19.7800	21.7000	+19.625%	4	375	-78.894%
2026-02-27	18.8000	18.8000	18.1400	18.1400	-7.684%	5	374	-74.752%
2026-02-26	19.1000	19.6500	19.0400	19.6500	-7.004%	50	376	-76.692%
2026-02-25	18.9300	21.5000	18.8500	21.1300	+24.661%	150	267	-78.325%
2026-02-24	16.0600	16.9500	16.0600	16.9500	-1.109%	3	267	-72.979%
2026-02-23	18.4000	18.4000	16.7000	17.1400	-14.938%	7	265	-73.279%
2026-02-20	19.7100	20.3200	19.7100	20.1500	+11.758%	11	260	-77.270%
2026-02-19	15.8700	18.2800	15.8700	18.0300	+2.153%	194	254	-74.598%
2026-02-18	19.6500	19.6500	17.2200	17.6500	-10.224%	15	205	-74.051%
2026-02-17	20.3400	20.3400	19.6200	19.6600	-8.686%	6	191	-76.704%
2026-02-13	19.6000	21.5300	19.6000	21.5300	+20.414%	3	186	-78.727%
2026-02-12	19.7500	19.7500	17.8800	17.8800	-6.534%	3	186	-74.385%
2026-02-11	19.1300	19.1300	19.1300	19.1300	-6.455%	13	187	-76.059%
2026-02-09	20.4500	20.4500	20.4500	20.4500	-7.466%	2	187	-77.604%
2026-02-06	20.3500	22.1000	20.3500	22.1000	+39.169%	5	187	-79.276%
2026-02-05	16.4500	16.4500	15.8800	15.8800	-21.773%	2	187	-71.159%
2026-02-04	20.2400	20.3000	19.5500	20.3000	-0.490%	71	187	-77.438%
2026-02-03	22.4000	22.4000	20.1000	20.4000	-18.660%	46	171	-77.549%
2026-02-02	24.8000	25.0800	24.8000	25.0800	-5.358%	2	169	-81.738%
2026-01-30	24.7400	26.5000	24.7400	26.5000	+9.369%	5	168	-82.717%
2026-01-29	28.6000	28.6000	24.2300	24.2300	-27.412%	21	169	-81.098%
2026-01-28	33.3800	33.3800	33.3800	33.3800	+3.923%	1	173	-86.279%
2026-01-26	32.1400	32.1400	32.1200	32.1200	-8.750%	2	174	-85.741%
2026-01-23	35.2000	35.2000	35.2000	35.2000	+3.835%	1	175	-86.989%
2026-01-22	33.6500	33.9000	33.2800	33.9000	+7.962%	24	175	-86.490%
2026-01-21	32.9200	32.9200	31.4000	31.4000	-5.393%	3	172	-85.414%
2026-01-20	34.3500	34.3500	33.0000	33.1900	-23.242%	9	172	-86.201%
2026-01-15	43.2400	43.2400	43.2400	43.2400	-7.627%	5	169	-89.408%
2026-01-14	47.0900	47.2800	46.8100	46.8100	+38.902%	8	169	-90.216%
2026-01-12	33.7400	33.8300	33.7000	33.7000	+4.077%	4	169	-86.409%
2026-01-09	32.0200	32.3800	32.0200	32.3800	-14.202%	2	171	-85.855%
2026-01-08	37.7400	37.7400	37.7400	37.7400	+11.000%	1	170	-87.864%
2026-01-07	34.0000	34.0000	34.0000	34.0000	+6.918%	1	170	-86.529%
2026-01-06	31.8200	31.8200	31.8000	31.8000	-10.974%	3	171	-85.597%
2026-01-05	36.7000	36.7000	35.7200	35.7200	+17.038%	2	170	-87.178%
2025-12-31	30.2300	30.5200	30.2300	30.5200	-8.759%	2	170	-84.993%
2025-12-30	33.4500	33.4500	33.4500	33.4500	+3.721%	3	170	-86.308%
2025-12-29	33.6500	33.6500	32.2500	32.2500	-1.856%	6	170	-85.798%
2025-12-26	32.3000	32.8600	32.3000	32.8600	+0.030%	7	170	-86.062%
2025-12-24	32.8500	32.8500	32.8500	32.8500	-4.783%	4	170	-86.058%
2025-12-23	34.1000	34.5000	34.1000	34.5000	-7.877%	9	170	-86.725%
2025-12-22	39.3100	39.3100	37.4500	37.4500	-0.531%	14	178	-87.770%
2025-12-19	38.0500	38.0500	37.6500	37.6500	-3.164%	8	166	-87.835%
2025-12-17	38.8800	38.8800	38.8800	38.8800	-0.308%	13	169	-88.220%
2025-12-16	41.4500	41.4500	39.0000	39.0000	+3.257%	2	169	-88.256%
2025-12-15	37.7700	37.7700	37.7700	37.7700	-20.768%	13	170	-87.874%
2025-12-12	47.6700	47.6700	47.6700	47.6700	+4.654%	1	165	-90.392%
2025-12-11	45.5500	45.5500	45.5500	45.5500	-11.639%	1	164	-89.945%
2025-12-10	51.5500	51.5500	51.5500	51.5500	+0.350%	1	163	-91.115%
2025-12-08	51.0000	51.3700	51.0000	51.3700	+3.049%	11	162	-91.084%
2025-12-05	49.8500	49.8500	49.8500	49.8500	-7.428%	1	153	-90.812%
2025-12-04	53.4500	53.8500	53.4500	53.8500	+3.958%	2	154	-91.495%
2025-12-03	51.8000	51.8000	51.8000	51.8000	-5.180%	1	154	-91.158%
2025-12-02	50.0000	54.6300	50.0000	54.6300	+39.398%	6	153	-91.616%
2025-12-01	39.1900	39.1900	39.1900	39.1900	-23.651%	5	148	-88.313%
2025-11-28	51.0000	51.3300	51.0000	51.3300	+3.321%	6	143	-91.077%
2025-11-26	46.9500	49.6800	46.9500	49.6800	+12.271%	8	141	-90.781%
2025-11-25	47.0200	47.0200	44.2500	44.2500	-2.747%	56	141	-89.650%
2025-11-24	45.5000	45.5000	45.5000	45.5000	-1.087%	1	90	-89.934%
2025-11-21	47.3200	47.5000	43.3600	46.0000	-5.930%	5	89	-90.043%
2025-11-20	54.0200	54.0200	48.4500	48.9000	-8.513%	4	88	-90.634%
2025-11-19	60.3200	60.3200	53.4500	53.4500	-20.057%	13	90	-91.431%
2025-11-18	60.4700	68.0000	60.4700	66.8600	+17.298%	7	88	-93.150%
2025-11-17	60.0000	62.2000	57.0000	57.0000	-7.392%	25	82	-91.965%
2025-11-14	61.2400	64.6000	59.8000	61.5500	-8.134%	40	66	-92.559%
2025-11-13	72.7000	72.7000	67.0000	67.0000	-10.188%	4	30	-93.164%
2025-11-12	75.1500	75.1500	74.6000	74.6000	-17.796%	6	28	-93.861%
2025-11-10	91.5000	91.5000	90.7500	90.7500	+11.241%	2	28	-94.953%
2025-11-07	81.5800	81.5800	81.5800	81.5800	-15.940%	1	29	-94.386%
2025-11-05	94.9500	97.0500	94.2000	97.0500	-13.557%	6	28	-95.281%
2025-10-31	112.2700	112.2700	112.2700	112.2700	+12.035%	1	24	-95.921%
2025-10-30	100.2100	100.2100	100.2100	100.2100	-14.504%	1	23	-95.430%
2025-10-29	118.4000	118.4000	117.2100	117.2100	-2.996%	2	23	-96.092%
2025-10-28	126.1500	126.4500	120.8300	120.8300	-6.896%	23	25	-96.210%
2025-10-17	126.6000	129.7800	126.6000	129.7800	+0.317%	2	18	-96.471%
2025-10-16	132.2300	132.2300	128.4300	129.3700	-4.206%	6	17	-96.460%
2025-10-15	137.4700	137.4700	135.0500	135.0500	-6.695%	3	19	-96.609%
2025-10-13	144.4000	144.7400	144.4000	144.7400	-11.501%	3	16	-96.836%
2025-10-07	163.5500	163.5500	163.5500	163.5500	+20.523%	1	12	-97.200%
2025-09-25	135.7000	135.7000	135.7000	135.7000	-16.379%	1	12	-96.625%
2025-09-22	162.2800	162.2800	162.2800	162.2800	-2.359%	1	12	-97.178%
2025-09-19	166.2000	166.2000	166.2000	166.2000	+3.377%	1	12	-97.244%
2025-09-12	160.7700	160.7700	160.7700	160.7700	-28.019%	1	12	-97.151%
2025-07-30	223.6000	223.6000	223.3500	223.3500	+0.247%	8	11	-97.949%
2025-07-29	222.8000	222.8000	222.8000	222.8000	-3.512%	1	8	-97.944%
2025-07-28	230.9100	230.9100	230.9100	230.9100	-0.298%	2	8	-98.017%
2025-07-25	230.5000	231.6000	230.5000	231.6000	-8.386%	2	8	-98.022%
2025-07-22	252.8000	252.8000	252.8000	252.8000	-2.205%	1	10	-98.188%
2025-07-21	258.5000	258.5000	258.5000	258.5000	+12.391%	1	10	-98.228%
2025-07-02	230.4500	230.4500	230.0000	230.0000	+3.492%	2	9	-98.009%
2025-07-01	222.2400	222.2400	222.2400	222.2400	+10.485%	1	8	-97.939%
2025-03-25	201.4500	201.4500	201.1500	201.1500	+20.449%	2	9	-97.723%
2025-03-21	167.0000	167.0000	167.0000	167.0000	+24.348%	2	9	-97.257%
2025-03-12	134.3000	134.3000	134.3000	134.3000	+0.299%	2	9	-96.590%
2025-03-10	133.9000	133.9000	133.9000	133.9000	-18.572%	1	9	-96.580%
2025-03-05	164.4400	164.4400	164.4400	164.4400	+24.576%	2	8	-97.215%
2025-03-04	132.0000	132.0000	132.0000	132.0000	-1.603%	1	6	-96.530%
2025-03-03	134.1000	134.1500	134.1000	134.1500	-33.994%	4	5	-96.586%
2025-01-28	203.2300	203.2400	203.2300	203.2400	-12.881%	2	7	-97.747%
2025-01-24	233.1700	233.2900	233.1000	233.2900	+4.977%	24	12	-98.037%
2025-01-16	222.2300	222.2300	222.2300	222.2300	+12.237%	1	1	-97.939%
2025-01-10	198.0000	198.0000	198.0000	198.0000	+1.889%	2	1	-97.687%
2025-01-08	194.3300	194.3300	194.3300	194.3300	+15.748%	1	1	-97.643%
2024-12-31	167.8900	167.8900	167.8900	167.8900	-40.528%	1	0	-97.272%
2024-12-12	281.3500	282.3000	281.3500	282.3000	0.000%	2	0	-98.378%