Dark

MSTR20261218C220
MSTR Dec 18 2026 220.00 Call (MSTR261218C00220000)
option OPRA

EOD

Jul 1, 2026

4.05+28.165%(+0.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.0500	4.0500	4.0500	4.0500	+28.165%	1	556	0.000%
2026-06-30	2.9500	3.1600	2.9500	3.1600	-2.167%	3	556	+28.165%
2026-06-29	2.8900	3.2300	2.8100	3.2300	+2.540%	59	555	+25.387%
2026-06-26	3.2300	3.3000	3.1500	3.1500	-12.983%	19	552	+28.571%
2026-06-25	3.6500	3.6500	3.3500	3.6200	-8.354%	34	556	+11.878%
2026-06-24	4.3400	4.3400	3.9500	3.9500	-21.471%	204	547	+2.532%
2026-06-23	4.9500	5.0300	4.9300	5.0300	-6.331%	23	598	-19.483%
2026-06-22	7.2000	7.2000	5.3700	5.3700	-13.804%	98	596	-24.581%
2026-06-18	6.5000	6.6000	6.1000	6.2300	-25.568%	122	473	-34.992%
2026-06-17	7.8500	8.5500	7.8500	8.3700	+2.073%	4	473	-51.613%
2026-06-16	8.4500	8.5500	8.2000	8.2000	-28.696%	12	473	-50.610%
2026-06-15	10.7000	11.5000	10.6900	11.5000	+33.721%	3	467	-64.783%
2026-06-12	7.4500	9.9400	7.4500	8.6000	+19.444%	56	466	-52.907%
2026-06-11	7.5000	7.6500	7.2000	7.2000	-14.793%	8	452	-43.750%
2026-06-10	8.4500	8.4500	8.3500	8.4500	+3.427%	19	446	-52.071%
2026-06-09	9.6000	9.8400	8.1000	8.1700	-22.042%	27	444	-50.428%
2026-06-08	11.3300	11.3300	10.4800	10.4800	+15.546%	31	444	-61.355%
2026-06-05	10.1000	10.4500	8.6500	9.0700	-23.782%	25	436	-55.347%
2026-06-04	11.8000	11.9000	11.1000	11.9000	+3.930%	122	436	-65.966%
2026-06-03	13.4800	13.4800	11.4500	11.4500	-15.185%	17	437	-64.629%
2026-06-02	13.9600	14.0400	12.8000	13.5000	-24.370%	38	436	-70.000%
2026-06-01	15.3000	17.8500	15.0000	17.8500	-8.462%	67	449	-77.311%
2026-05-29	16.0700	20.2500	16.0700	19.5000	+16.977%	36	446	-79.231%
2026-05-28	15.0000	16.6700	13.1500	16.6700	-3.919%	13	443	-75.705%
2026-05-27	17.5000	17.5000	17.3500	17.3500	-9.870%	3	438	-76.657%
2026-05-26	21.1500	21.1500	19.2500	19.2500	-6.098%	49	439	-78.961%
2026-05-22	19.7700	20.5000	19.7700	20.5000	-3.073%	6	449	-80.244%
2026-05-21	20.5000	21.1500	20.5000	21.1500	-9.422%	47	447	-80.851%
2026-05-20	23.3500	23.3500	23.3500	23.3500	+5.513%	1	447	-82.655%
2026-05-19	22.5000	24.4000	22.1300	22.1300	+1.281%	26	431	-81.699%
2026-05-18	23.2900	25.3000	21.5000	21.8500	-23.548%	127	431	-81.465%
2026-05-15	29.7000	29.9200	27.0000	28.5800	-20.479%	27	431	-85.829%
2026-05-14	32.1000	35.9400	32.1000	35.9400	+24.705%	29	407	-88.731%
2026-05-13	29.2700	29.4400	27.7900	28.8200	-8.624%	12	407	-85.947%
2026-05-12	34.3200	34.3200	29.4900	31.5400	-17.000%	17	407	-87.159%
2026-05-11	31.2000	38.0000	31.2000	38.0000	+28.596%	29	407	-89.342%
2026-05-08	28.8900	30.1400	28.8900	29.5500	+0.340%	7	392	-86.294%
2026-05-07	31.2500	31.2500	29.4500	29.4500	-8.936%	4	390	-86.248%
2026-05-06	32.0400	32.3400	32.0400	32.3400	-4.602%	6	390	-87.477%
2026-05-05	34.7600	35.0500	33.2500	33.9000	+3.511%	30	388	-88.053%
2026-05-04	30.6000	32.7700	30.2000	32.7500	+12.582%	42	387	-87.634%
2026-05-01	27.3000	29.0900	27.3000	29.0900	+42.668%	3	393	-86.078%
2026-04-29	21.8800	21.8900	20.3900	20.3900	-15.499%	48	393	-80.137%
2026-04-28	23.0000	24.1300	23.0000	24.1300	-6.690%	28	415	-83.216%
2026-04-27	26.8000	26.8000	25.8600	25.8600	-5.517%	23	417	-84.339%
2026-04-24	29.5100	29.5100	27.3700	27.3700	-17.061%	5	406	-85.203%
2026-04-22	33.2700	33.7200	32.2700	33.0000	+30.590%	25	407	-87.727%
2026-04-21	27.4500	27.4500	24.4000	25.2700	-5.356%	6	399	-83.973%
2026-04-20	23.9900	26.7000	23.9900	26.7000	+6.163%	18	401	-84.831%
2026-04-17	23.9700	27.6500	23.9700	25.1500	+58.176%	43	408	-83.897%
2026-04-16	15.3000	15.9000	15.3000	15.9000	+15.217%	7	387	-74.528%
2026-04-15	13.0000	13.8000	13.0000	13.8000	-2.128%	68	387	-70.652%
2026-04-14	13.6100	14.6300	13.6100	14.1000	+26.457%	6	359	-71.277%
2026-04-13	10.8000	11.1500	10.7000	11.1500	+5.989%	5	354	-63.677%
2026-04-10	10.8600	11.1500	10.5200	10.5200	-5.650%	125	354	-61.502%
2026-04-09	10.0000	11.2000	10.0000	11.1500	+7.212%	15	334	-63.677%
2026-04-08	11.1500	11.1500	10.4000	10.4000	-0.478%	2	337	-61.058%
2026-04-07	10.3000	10.4500	10.0000	10.4500	-8.172%	6	337	-61.244%
2026-04-06	11.4500	11.4500	11.3800	11.3800	+16.122%	10	336	-64.411%
2026-04-02	9.8200	10.2700	9.7000	9.8000	-12.186%	21	350	-58.673%
2026-04-01	11.0600	11.3000	11.0300	11.1600	-1.413%	20	350	-63.710%
2026-03-31	10.0000	11.5500	10.0000	11.3200	-7.213%	15	348	-64.223%
2026-03-30	12.2000	12.2000	12.2000	12.2000	-20.779%	1	343	-66.803%
2026-03-26	15.5000	15.5000	15.4000	15.4000	-12.500%	2	342	-73.701%
2026-03-25	17.6000	17.6000	17.6000	17.6000	+15.942%	14	341	-76.989%
2026-03-24	15.1800	15.1800	15.1800	15.1800	-1.556%	5	341	-73.320%
2026-03-23	15.4200	15.4200	15.4200	15.4200	+0.195%	2	346	-73.735%
2026-03-20	16.0000	16.0000	15.3000	15.3900	-3.813%	10	346	-73.684%
2026-03-19	16.0000	16.0000	16.0000	16.0000	-8.832%	2	350	-74.688%
2026-03-18	18.5000	19.0000	17.5500	17.5500	-15.625%	3	350	-76.923%
2026-03-17	19.9400	20.8000	19.9400	20.8000	+3.483%	2	349	-80.529%
2026-03-16	20.0000	20.1000	19.0000	20.1000	+21.230%	10	348	-79.851%
2026-03-12	16.5800	16.5800	16.5800	16.5800	-5.688%	1	341	-75.573%
2026-03-11	17.5800	17.5800	17.5800	17.5800	-6.836%	1	341	-76.962%
2026-03-10	20.0500	20.0500	18.3900	18.8700	+1.835%	8	342	-78.537%
2026-03-09	17.7200	18.9400	17.7200	18.5300	+9.322%	17	348	-78.144%
2026-03-06	17.7900	17.7900	16.9500	16.9500	-25.495%	3	357	-76.106%
2026-03-04	22.9100	23.5000	22.7500	22.7500	+21.140%	10	358	-82.198%
2026-03-03	18.9000	19.3000	18.5000	18.7800	-8.613%	156	357	-78.435%
2026-03-02	18.4000	20.5500	18.4000	20.5500	+23.646%	6	342	-80.292%
2026-02-27	17.2200	17.2700	16.6200	16.6200	-10.645%	33	344	-75.632%
2026-02-26	18.1200	18.6000	17.0800	18.6000	-5.632%	14	343	-78.226%
2026-02-25	18.0000	20.5000	18.0000	19.7100	+27.573%	30	346	-79.452%
2026-02-24	15.0000	15.4500	15.0000	15.4500	+0.455%	5	346	-73.786%
2026-02-23	15.5000	15.5000	15.3800	15.3800	-19.053%	13	344	-73.667%
2026-02-20	19.0000	19.0000	19.0000	19.0000	+17.647%	6	348	-78.684%
2026-02-19	15.8400	16.1500	15.8400	16.1500	-8.030%	11	354	-74.923%
2026-02-18	15.5000	17.5600	15.5000	17.5600	-5.945%	17	349	-76.936%
2026-02-17	17.4000	18.7000	17.4000	18.6700	-9.060%	20	361	-78.307%
2026-02-13	18.5000	20.9000	18.5000	20.5300	+24.802%	15	370	-80.273%
2026-02-12	17.0000	17.0000	16.0000	16.4500	-5.839%	7	370	-75.380%
2026-02-11	17.5200	17.5200	17.2300	17.4700	-19.530%	27	369	-76.817%
2026-02-10	21.7200	21.7200	21.7100	21.7100	+2.165%	3	363	-81.345%
2026-02-09	19.2600	21.2500	19.2600	21.2500	+1.772%	4	362	-80.941%
2026-02-06	18.4000	21.0000	17.7300	20.8800	+42.234%	29	360	-80.603%
2026-02-05	15.4000	15.4000	14.6800	14.6800	-20.217%	19	357	-72.411%
2026-02-04	18.7500	18.7500	17.4000	18.4000	-4.910%	24	357	-77.989%
2026-02-03	20.4300	20.8200	18.0000	19.3500	-11.644%	140	361	-79.070%
2026-02-02	21.9000	21.9000	21.9000	21.9000	-9.802%	10	326	-81.507%
2026-01-30	21.3000	24.2800	21.3000	24.2800	+10.969%	9	336	-83.320%
2026-01-29	25.4100	25.4400	21.4600	21.8800	-21.857%	17	335	-81.490%
2026-01-28	30.0000	30.8100	28.0000	28.0000	-2.946%	3	334	-85.536%
2026-01-27	28.4000	29.1000	28.4000	28.8500	-3.415%	15	332	-85.962%
2026-01-26	29.4000	31.4000	29.4000	29.8700	-11.862%	13	324	-86.441%
2026-01-23	29.8500	33.8900	29.8500	33.8900	+7.417%	10	320	-88.050%
2026-01-22	30.7600	31.5500	30.7200	31.5500	-0.473%	18	318	-87.163%
2026-01-21	31.5800	32.3000	29.2000	31.7000	-0.814%	12	333	-87.224%
2026-01-20	30.6200	32.5500	30.4000	31.9600	-11.956%	23	330	-87.328%
2026-01-16	35.5300	36.6400	35.5300	36.3000	-1.812%	21	319	-88.843%
2026-01-15	36.8600	37.1200	36.1700	36.9700	-10.787%	6	319	-89.045%
2026-01-14	39.9400	45.3600	39.9400	41.4400	+17.128%	30	318	-90.227%
2026-01-13	32.3700	35.3800	32.3700	35.3800	+14.313%	7	312	-88.553%
2026-01-12	29.0500	31.2500	29.0500	30.9500	+0.487%	22	306	-86.914%
2026-01-09	30.2000	31.9000	30.2000	30.8000	-7.674%	70	313	-86.851%
2026-01-08	33.3600	33.3600	33.3600	33.3600	+5.038%	10	320	-87.860%
2026-01-07	31.7600	31.7600	31.7600	31.7600	+4.302%	1	320	-87.248%
2026-01-06	29.0000	30.4500	29.0000	30.4500	-6.595%	11	319	-86.700%
2026-01-05	32.9600	34.0500	32.6000	32.6000	+3.657%	22	314	-87.577%
2026-01-02	28.4500	31.5100	28.4500	31.4500	+13.333%	19	314	-87.122%
2025-12-31	29.1000	29.1100	27.7500	27.7500	-7.960%	156	321	-85.405%
2025-12-30	30.1700	30.5200	30.1000	30.1500	-1.115%	42	321	-86.567%
2025-12-29	31.3500	31.8800	29.8900	30.4900	+0.131%	126	321	-86.717%
2025-12-26	29.7000	30.4500	29.7000	30.4500	-1.616%	22	286	-86.700%
2025-12-24	29.9500	31.0000	29.9500	30.9500	-3.281%	16	285	-86.914%
2025-12-23	32.6800	32.6800	31.0000	32.0000	-7.914%	60	285	-87.344%
2025-12-22	36.1700	36.1700	34.7500	34.7500	-1.697%	5	239	-88.345%
2025-12-19	35.4000	35.9000	35.3500	35.3500	+1.000%	8	240	-88.543%
2025-12-18	36.7000	36.7000	35.0000	35.0000	-0.850%	11	238	-88.429%
2025-12-17	35.5000	35.5000	35.3000	35.3000	-0.563%	11	228	-88.527%
2025-12-15	37.3500	37.8300	35.4700	35.5000	-21.251%	18	238	-88.592%
2025-12-12	44.2500	45.0800	44.2500	45.0800	+2.408%	5	235	-91.016%
2025-12-11	46.4500	46.4500	42.1000	44.0200	-7.618%	27	238	-90.800%
2025-12-10	49.0000	49.8800	47.6500	47.6500	-12.069%	14	224	-91.501%
2025-12-09	56.3900	56.5000	53.7000	54.1900	+12.264%	10	222	-92.526%
2025-12-08	48.2700	48.2700	48.2700	48.2700	+4.821%	10	220	-91.610%
2025-12-05	47.9500	47.9500	46.0500	46.0500	-9.706%	4	210	-91.205%
2025-12-04	53.0000	53.0000	51.0000	51.0000	-0.546%	21	212	-92.059%
2025-12-03	49.0100	51.2800	48.8000	51.2800	+2.274%	26	222	-92.102%
2025-12-02	47.2300	51.7000	47.2300	50.1400	+27.194%	16	229	-91.923%
2025-12-01	39.3300	39.4200	36.2000	39.4200	-21.160%	41	226	-89.726%
2025-11-28	50.0000	50.0000	50.0000	50.0000	+8.696%	1	211	-91.900%
2025-11-26	44.0000	46.0000	43.0000	46.0000	+11.380%	14	214	-91.196%
2025-11-25	44.0200	44.0200	41.0000	41.3000	-6.476%	56	214	-90.194%
2025-11-24	39.1500	44.1600	39.1500	44.1600	+4.397%	25	190	-90.829%
2025-11-21	45.2500	45.2500	42.3000	42.3000	-6.623%	9	185	-90.426%
2025-11-20	45.3000	45.3000	45.3000	45.3000	-10.827%	10	182	-91.060%
2025-11-19	55.2100	55.2100	49.5000	50.8000	-17.398%	41	182	-92.028%
2025-11-18	58.0000	63.9500	58.0000	61.5000	+14.079%	10	169	-93.415%
2025-11-17	55.4700	57.5400	53.2500	53.9100	-5.603%	75	165	-92.487%
2025-11-14	57.5000	62.4600	55.0600	57.1100	-10.430%	89	163	-92.908%
2025-11-13	72.5500	72.5500	63.7600	63.7600	-8.914%	6	145	-93.648%
2025-11-12	73.9800	73.9800	70.0000	70.0000	-17.258%	22	143	-94.214%
2025-11-10	86.7300	86.9000	80.0000	84.6000	+6.683%	10	131	-95.213%
2025-11-07	71.9000	79.3000	71.9000	79.3000	-13.851%	6	124	-94.893%
2025-11-04	92.0500	92.0500	92.0500	92.0500	-6.205%	5	119	-95.600%
2025-11-03	98.1400	98.1400	98.1400	98.1400	-6.507%	2	119	-95.873%
2025-10-31	100.1000	104.9700	100.1000	104.9700	+7.112%	3	119	-96.142%
2025-10-30	101.1800	101.8000	97.9500	98.0000	-8.922%	8	118	-95.867%
2025-10-29	114.9500	114.9500	107.6000	107.6000	-6.475%	16	118	-96.236%
2025-10-28	120.6100	120.6100	115.0500	115.0500	-1.700%	18	102	-96.480%
2025-10-23	117.0400	117.0400	117.0400	117.0400	+1.774%	5	102	-96.540%
2025-10-22	115.0000	115.0000	115.0000	115.0000	-10.853%	1	97	-96.478%
2025-10-21	129.0000	129.0000	129.0000	129.0000	+1.695%	1	97	-96.860%
2025-10-20	130.5000	131.7000	126.8500	126.8500	+7.500%	4	96	-96.807%
2025-10-16	118.0000	118.0000	118.0000	118.0000	-6.793%	2	96	-96.568%
2025-10-15	134.7000	134.7000	126.6000	126.6000	-6.802%	13	94	-96.801%
2025-10-14	135.8400	135.8400	135.8400	135.8400	-2.104%	1	84	-97.019%
2025-10-13	138.4200	138.7600	138.4200	138.7600	+3.552%	3	83	-97.081%
2025-10-10	139.9500	139.9500	134.0000	134.0000	-18.293%	6	83	-96.978%
2025-10-07	164.0000	164.0000	164.0000	164.0000	+26.514%	1	77	-97.530%
2025-09-25	138.0000	138.0000	124.8500	129.6300	-14.503%	13	77	-96.876%
2025-09-23	151.6200	151.6200	151.6200	151.6200	-1.603%	1	72	-97.329%
2025-09-12	152.0000	154.0900	152.0000	154.0900	+2.933%	2	71	-97.372%
2025-09-11	149.7000	149.7000	149.7000	149.7000	-22.827%	1	70	-97.295%
2025-08-01	193.9800	193.9800	193.9800	193.9800	-9.596%	1	69	-97.912%
2025-07-29	214.5700	214.5700	214.5700	214.5700	-6.301%	1	69	-98.113%
2025-07-25	229.0000	229.0000	229.0000	229.0000	+7.155%	1	69	-98.231%
2025-06-16	213.3300	213.7100	212.3400	213.7100	+2.107%	41	68	-98.105%
2025-06-13	209.7500	209.7500	209.3000	209.3000	-5.516%	4	63	-98.065%
2025-06-10	221.5200	221.5200	221.5200	221.5200	-0.686%	1	63	-98.172%
2025-05-23	223.0500	223.0500	223.0500	223.0500	-14.573%	12	63	-98.184%
2025-05-08	261.1000	261.1000	261.1000	261.1000	+15.129%	1	63	-98.449%
2025-04-30	226.0700	227.4500	226.0700	226.7900	+9.959%	6	63	-98.214%
2025-04-23	206.2700	206.2700	205.9600	206.2500	+0.331%	10	60	-98.036%
2025-04-22	205.5700	205.5700	205.5700	205.5700	+31.279%	1	66	-98.030%
2025-04-04	156.5900	156.5900	156.5900	156.5900	+3.244%	2	66	-97.414%
2025-04-01	151.7300	152.0700	151.5300	151.6700	-22.932%	20	67	-97.330%
2025-03-25	193.9000	196.8000	193.9000	196.8000	+27.412%	30	68	-97.942%
2025-03-18	154.2300	154.4600	154.2300	154.4600	-4.389%	2	70	-97.378%
2025-03-14	155.1400	161.5500	154.6700	161.5500	+0.373%	80	69	-97.493%
2025-03-05	160.9500	160.9500	160.9500	160.9500	+18.259%	1	42	-97.484%
2025-03-04	122.0000	137.1500	122.0000	136.1000	+3.949%	4	42	-97.024%
2025-03-03	130.8100	131.1200	130.5200	130.9300	+8.719%	66	40	-96.907%
2025-02-25	120.4300	120.4300	120.4300	120.4300	-39.428%	2	73	-96.637%
2025-02-03	199.9700	199.9700	198.8200	198.8200	-2.059%	10	73	-97.963%
2025-01-30	203.0000	203.0000	203.0000	203.0000	+4.290%	10	83	-98.005%
2025-01-29	194.6500	194.6500	194.6500	194.6500	-2.038%	20	83	-97.919%
2025-01-28	198.7300	198.7300	198.7000	198.7000	-15.937%	2	103	-97.962%
2025-01-23	239.1000	239.1000	236.2200	236.3700	+18.868%	24	103	-98.287%
2025-01-08	193.0000	198.8500	193.0000	198.8500	+11.713%	2	87	-97.963%
2025-01-03	178.0000	178.0000	178.0000	178.0000	+8.470%	2	87	-97.725%
2024-12-31	164.1000	164.1000	164.1000	164.1000	-20.617%	1	86	-97.532%
2024-12-20	206.7200	206.7200	206.7200	206.7200	-3.636%	1	86	-98.041%
2024-12-19	214.5200	214.5200	214.5200	214.5200	-26.534%	1	87	-98.112%
2024-12-05	292.0000	292.0000	292.0000	292.0000	+8.813%	1	86	-98.613%
2024-12-02	268.3500	268.3500	268.3500	268.3500	-4.604%	1	86	-98.491%
2024-11-27	268.5000	281.3000	266.2500	281.3000	+19.499%	3	85	-98.560%
2024-11-26	270.6500	280.9500	235.4000	235.4000	-20.203%	147	85	-98.280%
2024-11-25	295.0000	295.0000	295.0000	295.0000	0.000%	48	48	-98.627%