Dark

MSTR20261218C230
MSTR Dec 18 2026 230.00 Call (MSTR261218C00230000)
option OPRA

EOD

Jul 1, 2026

2.86+10.000%(+0.26)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.8600	2.8600	2.8600	2.8600	+10.000%	5	1,149	0.000%
2026-06-30	2.6600	2.7300	2.6000	2.6000	-16.129%	20	1,149	+10.000%
2026-06-29	2.6000	3.1000	2.6000	3.1000	+6.897%	62	1,154	-7.742%
2026-06-26	2.8900	2.9000	2.8900	2.9000	-3.654%	13	1,154	-1.379%
2026-06-25	3.1600	3.1600	3.0100	3.0100	-22.821%	4	1,154	-4.983%
2026-06-24	3.9000	3.9000	3.9000	3.9000	-17.021%	1	1,155	-26.667%
2026-06-23	4.7000	4.7000	4.7000	4.7000	-9.266%	4	1,155	-39.149%
2026-06-22	5.8000	5.8000	5.1700	5.1800	-4.779%	60	1,151	-44.788%
2026-06-18	6.0000	6.1000	5.4400	5.4400	-23.380%	30	1,107	-47.426%
2026-06-17	7.5000	7.5500	7.0500	7.1000	-10.127%	15	1,107	-59.718%
2026-06-16	8.8400	8.8400	7.8500	7.9000	-17.708%	3	1,107	-63.797%
2026-06-15	9.3100	10.4000	9.3100	9.6000	+22.293%	8	1,106	-70.208%
2026-06-12	7.0600	9.0000	7.0600	7.8500	+17.868%	34	1,110	-63.567%
2026-06-11	6.5000	6.9400	6.0000	6.6600	-5.263%	9	1,111	-57.057%
2026-06-10	7.4200	7.6500	7.0300	7.0300	-3.962%	17	1,113	-59.317%
2026-06-09	8.1500	8.6200	7.3000	7.3200	-23.909%	12	1,110	-60.929%
2026-06-08	9.6200	9.6200	9.6200	9.6200	+12.911%	1	1,111	-70.270%
2026-06-05	9.4500	9.4500	8.0000	8.5200	-18.077%	14	1,111	-66.432%
2026-06-04	10.6500	10.7000	9.7500	10.4000	-4.587%	27	1,111	-72.500%
2026-06-03	12.2200	12.2200	10.8500	10.9000	-11.382%	41	1,094	-73.761%
2026-06-02	12.2000	12.4000	11.7000	12.3000	-22.787%	35	1,064	-76.748%
2026-06-01	13.8000	15.9300	13.8000	15.9300	-11.006%	29	1,063	-82.046%
2026-05-29	15.0000	18.2800	14.7000	17.9000	+21.356%	7	1,059	-84.022%
2026-05-28	13.1800	14.7500	13.1800	14.7500	-4.531%	2	1,062	-80.610%
2026-05-27	15.4500	15.4500	15.4500	15.4500	-12.216%	2	1,061	-81.489%
2026-05-26	19.3000	19.3000	17.6000	17.6000	-4.348%	3	1,061	-83.750%
2026-05-22	18.0900	18.4000	18.0900	18.4000	-0.379%	14	1,058	-84.457%
2026-05-21	18.4700	18.4700	18.4700	18.4700	-10.122%	1	1,058	-84.515%
2026-05-20	21.0000	21.0000	20.5500	20.5500	+1.281%	8	1,058	-86.083%
2026-05-19	21.2600	21.2600	20.2900	20.2900	-0.490%	7	1,058	-85.904%
2026-05-18	20.9900	20.9900	19.9500	20.3900	-20.816%	4	1,058	-85.974%
2026-05-15	25.7800	25.8400	24.8700	25.7500	-17.521%	16	1,058	-88.893%
2026-05-14	25.0000	32.7500	25.0000	31.2200	+18.482%	14	1,051	-90.839%
2026-05-13	25.6000	27.0700	25.6000	26.3500	-9.357%	5	1,047	-89.146%
2026-05-12	31.2200	32.1000	29.0700	29.0700	-16.872%	6	1,047	-90.162%
2026-05-11	30.1900	35.5000	30.1900	34.9700	+17.943%	57	1,047	-91.822%
2026-05-08	26.5300	29.6500	26.5300	29.6500	+10.428%	6	1,043	-90.354%
2026-05-07	26.9500	26.9500	26.8500	26.8500	-6.771%	6	1,041	-89.348%
2026-05-06	29.6300	29.6300	28.8000	28.8000	-6.341%	15	1,035	-90.069%
2026-05-05	31.3500	31.3500	30.7500	30.7500	+3.535%	4	1,040	-90.699%
2026-05-04	27.7000	29.9000	27.7000	29.7000	+10.000%	5	1,039	-90.370%
2026-05-01	25.8500	27.2000	25.8500	27.0000	+29.372%	7	1,037	-89.407%
2026-04-30	21.0000	21.0000	20.8700	20.8700	+10.190%	2	1,037	-86.296%
2026-04-29	19.3500	19.3500	18.9400	18.9400	-15.257%	2	1,036	-84.900%
2026-04-28	22.3500	22.3500	22.3500	22.3500	-15.914%	1	1,034	-87.204%
2026-04-27	24.2000	26.5800	24.2000	26.5800	+9.699%	12	1,033	-89.240%
2026-04-24	26.0500	26.0500	24.2100	24.2300	-9.959%	107	1,032	-88.196%
2026-04-23	28.5000	29.2700	26.6600	26.9100	-9.180%	105	1,135	-89.372%
2026-04-22	30.0500	30.7000	28.5500	29.6300	+28.157%	14	1,033	-90.348%
2026-04-21	24.5000	25.0300	22.6000	23.1200	-4.856%	79	1,097	-87.630%
2026-04-20	22.2500	24.3000	21.0000	24.3000	+0.413%	748	1,097	-88.230%
2026-04-17	17.3600	25.8200	17.3600	24.2000	+68.056%	30	1,238	-88.182%
2026-04-16	12.1000	14.4000	12.1000	14.4000	+21.008%	5	1,219	-80.139%
2026-04-15	11.8500	11.9000	11.8500	11.9000	-9.021%	24	1,215	-75.966%
2026-04-14	11.7000	13.4000	11.7000	13.0800	+32.657%	31	1,214	-78.135%
2026-04-13	8.9800	10.0000	8.9800	9.8600	+3.246%	22	1,210	-70.994%
2026-04-10	9.7500	10.0500	9.2500	9.5500	-7.101%	28	1,206	-70.052%
2026-04-09	9.0000	10.5200	9.0000	10.2800	+1.782%	29	1,203	-72.179%
2026-04-08	10.1500	10.1500	10.1000	10.1000	+4.124%	8	1,185	-71.683%
2026-04-07	9.8000	9.8000	9.0000	9.7000	-1.722%	21	1,179	-70.515%
2026-04-06	10.0000	10.5500	9.7000	9.8700	+10.650%	283	1,168	-71.023%
2026-04-02	8.9500	8.9500	8.9200	8.9200	-10.352%	2	980	-67.937%
2026-04-01	10.0800	10.0800	9.8500	9.9500	+9.945%	29	980	-71.256%
2026-03-31	9.5100	9.7000	8.9000	9.0500	-7.653%	20	985	-68.398%
2026-03-30	11.1000	11.2000	9.8000	9.8000	-10.828%	5	981	-70.816%
2026-03-27	12.2000	12.2000	10.9500	10.9900	-17.057%	47	978	-73.976%
2026-03-26	13.2400	13.2700	13.2100	13.2500	-5.492%	12	996	-78.415%
2026-03-23	14.0000	14.1300	13.2500	14.0200	-1.337%	155	997	-79.601%
2026-03-20	14.4000	14.4700	14.2100	14.2100	-1.525%	6	896	-79.873%
2026-03-19	14.4300	14.4300	14.4300	14.4300	-9.700%	20	899	-80.180%
2026-03-18	15.9800	15.9800	15.9800	15.9800	-15.315%	5	899	-82.103%
2026-03-17	19.1100	19.7500	18.8000	18.8700	+11.000%	77	904	-84.844%
2026-03-13	17.8500	18.7000	17.0000	17.0000	+8.905%	6	874	-83.176%
2026-03-12	15.7000	15.7000	15.6000	15.6100	-7.083%	64	876	-81.678%
2026-03-10	16.7500	17.4700	16.7500	16.8000	-1.176%	27	836	-82.976%
2026-03-09	16.6600	17.3100	16.6200	17.0000	+9.466%	26	846	-83.176%
2026-03-06	15.9100	15.9100	15.5000	15.5300	-12.260%	7	849	-81.584%
2026-03-05	18.7200	18.7200	17.7000	17.7000	-15.714%	3	849	-83.842%
2026-03-04	20.0900	21.9600	20.0900	21.0000	+22.807%	13	848	-86.381%
2026-03-03	15.7500	17.5700	15.7500	17.1000	-6.557%	356	841	-83.275%
2026-03-02	16.9500	18.5000	16.9500	18.3000	+19.063%	4	796	-84.372%
2026-02-27	15.8500	15.8600	15.3700	15.3700	-9.694%	9	794	-81.392%
2026-02-26	15.7200	17.0300	15.7200	17.0200	-5.497%	21	791	-83.196%
2026-02-25	16.7500	18.0100	16.7500	18.0100	+28.643%	7	788	-84.120%
2026-02-24	14.4200	14.4200	13.6500	14.0000	-1.408%	7	788	-79.571%
2026-02-23	15.5100	15.5100	14.2000	14.2000	-13.150%	3	787	-79.859%
2026-02-20	17.2800	17.4000	16.3000	16.3500	+6.863%	13	788	-82.508%
2026-02-19	14.4700	15.3000	14.4700	15.3000	+4.082%	17	784	-81.307%
2026-02-18	16.4400	16.4500	14.6500	14.7000	-12.239%	60	776	-80.544%
2026-02-17	10.3000	17.1000	10.3000	16.7500	-9.946%	19	803	-82.925%
2026-02-13	18.2000	18.6000	18.2000	18.6000	+19.461%	6	795	-84.624%
2026-02-12	16.2400	16.2400	15.1100	15.5700	-3.889%	17	795	-81.631%
2026-02-11	16.2000	16.2000	16.2000	16.2000	-14.195%	66	798	-82.346%
2026-02-10	18.8800	18.8800	18.8800	18.8800	-4.162%	2	829	-84.852%
2026-02-06	19.1000	19.7200	19.0000	19.7000	+42.754%	13	828	-85.482%
2026-02-05	13.7200	13.8000	13.7200	13.8000	-15.905%	2	827	-79.275%
2026-02-04	16.4100	16.4100	16.4100	16.4100	-9.587%	2	827	-82.572%
2026-02-03	17.7500	18.1500	17.1500	18.1500	-11.679%	657	827	-84.242%
2026-02-02	20.5500	20.5500	20.5500	20.5500	-4.151%	1	200	-86.083%
2026-01-30	20.3000	21.4400	20.3000	21.4400	+2.682%	5	200	-86.660%
2026-01-29	24.2000	24.2000	20.8800	20.8800	-21.798%	9	199	-86.303%
2026-01-28	27.0500	27.0500	26.7000	26.7000	-4.643%	2	201	-89.288%
2026-01-27	26.9000	28.0000	26.3100	28.0000	+1.083%	10	201	-89.786%
2026-01-26	28.4000	28.4000	27.7000	27.7000	-6.134%	7	194	-89.675%
2026-01-23	28.1500	29.7000	27.8500	29.5100	+2.111%	30	191	-90.308%
2026-01-22	28.6200	28.9000	28.6200	28.9000	+1.475%	5	166	-90.104%
2026-01-21	28.4800	28.4800	28.4800	28.4800	-0.836%	1	163	-89.958%
2026-01-20	29.4000	29.4000	28.5800	28.7200	-13.780%	10	164	-90.042%
2026-01-16	33.3100	33.3100	33.3100	33.3100	-14.127%	1	162	-91.414%
2026-01-14	40.0000	41.9000	38.7900	38.7900	+11.722%	6	162	-92.627%
2026-01-13	33.9000	34.7200	33.9000	34.7200	+20.765%	2	163	-91.763%
2026-01-12	29.1500	29.1500	28.7000	28.7500	+2.313%	8	162	-90.052%
2026-01-09	27.2400	28.8200	27.2400	28.1000	-14.848%	21	159	-89.822%
2026-01-08	28.5200	33.0000	28.5200	33.0000	+12.436%	11	165	-91.333%
2026-01-07	30.0000	31.4400	29.3500	29.3500	+5.538%	8	155	-90.256%
2026-01-06	28.2000	28.2000	27.8100	27.8100	-9.766%	3	149	-89.716%
2026-01-05	31.6000	31.6000	30.6900	30.8200	+4.937%	9	148	-90.720%
2026-01-02	29.3700	29.3700	29.3700	29.3700	+12.314%	3	143	-90.262%
2025-12-31	26.3500	26.3500	26.1400	26.1500	-5.322%	55	116	-89.063%
2025-12-30	27.5500	28.2600	27.5500	27.6200	-1.392%	18	116	-89.645%
2025-12-29	28.0100	28.0100	28.0100	28.0100	-3.414%	1	126	-89.789%
2025-12-26	28.6400	29.0000	28.0000	29.0000	+0.905%	3	125	-90.138%
2025-12-24	28.7400	28.7400	28.7400	28.7400	-0.208%	1	122	-90.049%
2025-12-23	29.3600	29.4600	28.6600	28.8000	-12.462%	23	122	-90.069%
2025-12-22	33.9500	33.9500	32.6800	32.9000	-6.188%	8	132	-91.307%
2025-12-18	35.0700	35.0700	35.0700	35.0700	+5.284%	1	129	-91.845%
2025-12-17	34.0800	34.3000	33.3100	33.3100	-5.904%	28	130	-91.414%
2025-12-16	34.1500	35.4000	34.1500	35.4000	+5.672%	5	132	-91.921%
2025-12-15	40.0700	40.0700	33.5000	33.5000	-22.093%	4	136	-91.463%
2025-12-12	44.4500	44.4500	43.0000	43.0000	+3.440%	2	134	-93.349%
2025-12-11	42.5800	42.5800	39.9000	41.5700	-14.465%	21	133	-93.120%
2025-12-10	47.5000	48.6000	45.7500	48.6000	-0.857%	4	143	-94.115%
2025-12-09	53.0300	53.7800	49.0200	49.0200	+6.450%	5	143	-94.166%
2025-12-08	46.1600	46.1600	43.6000	46.0500	+6.008%	6	141	-93.789%
2025-12-05	43.5900	43.5900	43.4300	43.4400	-9.121%	3	138	-93.416%
2025-12-04	49.5600	49.5600	47.8000	47.8000	-1.646%	2	135	-94.017%
2025-12-03	46.0000	48.6000	46.0000	48.6000	+4.787%	9	134	-94.115%
2025-12-02	46.3800	46.3800	46.3800	46.3800	+26.101%	1	129	-93.834%
2025-12-01	36.8000	36.8000	34.0000	36.7800	-12.429%	59	129	-92.224%
2025-11-28	46.8000	46.8000	42.0000	42.0000	-0.214%	2	154	-93.190%
2025-11-26	39.7600	43.9300	39.7600	42.0900	+5.225%	121	113	-93.205%
2025-11-25	41.1500	41.1500	40.0000	40.0000	+0.629%	14	113	-92.850%
2025-11-24	37.7800	39.7500	37.7800	39.7500	-6.515%	13	103	-92.805%
2025-11-20	42.6500	42.6500	42.5200	42.5200	-10.953%	17	96	-93.274%
2025-11-19	53.4000	53.4000	47.5800	47.7500	-19.504%	11	88	-94.010%
2025-11-18	56.1600	60.3800	56.1300	59.3200	+9.366%	9	90	-95.179%
2025-11-14	55.6500	57.7500	54.1200	54.2400	-7.645%	24	85	-94.727%
2025-11-13	66.4500	66.4500	58.7300	58.7300	-11.817%	8	76	-95.130%
2025-11-12	74.5000	74.5000	66.6000	66.6000	-8.767%	22	79	-95.706%
2025-11-11	75.2000	77.8500	73.0000	73.0000	-5.195%	7	68	-96.082%
2025-11-10	85.1000	85.1000	77.0000	77.0000	-3.846%	5	67	-96.286%
2025-11-07	68.0900	80.0800	68.0900	80.0800	-5.821%	13	70	-96.429%
2025-11-04	88.2100	88.2100	85.0300	85.0300	-9.878%	7	70	-96.636%
2025-11-03	94.3500	94.3500	94.3500	94.3500	-2.430%	1	69	-96.969%
2025-10-30	96.7000	96.7000	96.7000	96.7000	-7.755%	1	69	-97.042%
2025-10-29	108.1500	108.1500	104.8300	104.8300	-8.565%	3	68	-97.272%
2025-10-28	114.9500	115.0000	114.6500	114.6500	-11.590%	26	67	-97.505%
2025-10-15	129.6800	129.6800	129.6800	129.6800	-0.315%	1	64	-97.795%
2025-10-13	130.0900	130.0900	130.0900	130.0900	-11.624%	2	63	-97.802%
2025-10-08	147.2000	147.2000	147.2000	147.2000	-11.057%	1	63	-98.057%
2025-10-03	165.5000	165.5000	165.5000	165.5000	+1.846%	1	62	-98.272%
2025-10-02	158.0000	162.5000	158.0000	162.5000	+14.195%	5	61	-98.240%
2025-09-29	142.3000	142.3000	142.3000	142.3000	+10.559%	4	64	-97.990%
2025-09-26	128.7100	128.7100	128.7100	128.7100	+7.653%	1	64	-97.778%
2025-09-25	125.4300	125.4300	119.5600	119.5600	-16.683%	5	63	-97.608%
2025-09-23	143.5000	143.5000	143.5000	143.5000	-6.123%	1	58	-98.007%
2025-09-22	152.8600	152.8600	152.8600	152.8600	-0.959%	3	58	-98.129%
2025-09-19	154.3400	154.3400	154.3400	154.3400	-7.912%	1	55	-98.147%
2025-09-18	167.6000	167.6000	167.6000	167.6000	+16.066%	1	54	-98.294%
2025-09-17	148.2000	148.2000	144.4000	144.4000	-0.824%	2	55	-98.019%
2025-09-16	142.4000	145.6000	142.4000	145.6000	+3.262%	2	53	-98.036%
2025-09-15	141.9000	141.9000	138.5300	141.0000	-1.122%	4	53	-97.972%
2025-09-09	148.1500	148.6500	142.6000	142.6000	-9.747%	11	52	-97.994%
2025-08-20	150.8000	158.0000	150.8000	158.0000	-16.715%	4	43	-98.190%
2025-08-14	189.7100	189.7100	189.7100	189.7100	-4.134%	5	46	-98.492%
2025-08-13	197.9400	197.9400	197.8900	197.8900	-10.477%	5	51	-98.555%
2025-08-11	218.0600	221.0500	218.0600	221.0500	+6.208%	10	46	-98.706%
2025-08-08	204.1000	208.1300	204.1000	208.1300	+5.021%	13	51	-98.626%
2025-08-04	198.1800	198.1800	198.1800	198.1800	+2.318%	1	41	-98.557%
2025-08-01	191.6600	193.9300	191.6600	193.6900	-9.053%	17	42	-98.523%
2025-07-29	213.8500	213.8500	212.9700	212.9700	-18.088%	10	51	-98.657%
2025-07-14	260.0000	260.0000	260.0000	260.0000	+21.552%	1	41	-98.900%
2025-07-08	214.8500	214.8500	213.9000	213.9000	-2.989%	2	41	-98.663%
2025-07-07	220.4900	220.4900	220.4900	220.4900	+2.941%	1	41	-98.703%
2025-06-30	214.1900	214.1900	214.1900	214.1900	+3.689%	1	40	-98.665%
2025-06-25	206.7400	206.7400	206.5700	206.5700	-0.068%	2	41	-98.615%
2025-06-16	206.8500	206.8500	206.7100	206.7100	-6.347%	2	41	-98.616%
2025-06-09	220.5300	220.7200	220.5300	220.7200	+5.295%	2	41	-98.704%
2025-06-04	209.6200	209.6200	209.6200	209.6200	+8.320%	1	42	-98.636%
2025-05-28	193.5200	193.5200	193.5200	193.5200	-5.692%	1	42	-98.522%
2025-05-23	205.2000	205.2000	205.2000	205.2000	-16.142%	2	41	-98.606%
2025-05-19	244.7000	244.7000	244.7000	244.7000	+3.201%	3	41	-98.831%
2025-05-01	237.1100	237.1100	237.1100	237.1100	+6.792%	1	38	-98.794%
2025-04-29	222.0300	222.0300	222.0300	222.0300	+39.642%	1	37	-98.712%
2025-04-09	159.0000	159.0000	159.0000	159.0000	-0.842%	12	36	-98.201%
2025-03-28	160.3500	160.3500	160.3500	160.3500	-16.723%	2	48	-98.216%
2025-03-25	192.1000	192.5500	192.1000	192.5500	+19.596%	4	48	-98.515%
2025-03-21	161.0000	161.0000	161.0000	161.0000	+30.259%	4	48	-98.224%
2025-03-12	123.6000	123.6000	123.6000	123.6000	+8.612%	12	48	-97.686%
2025-03-11	113.6300	113.8000	113.6300	113.8000	-31.030%	2	36	-97.487%
2025-03-06	165.0000	165.0000	165.0000	165.0000	+4.762%	1	34	-98.267%
2025-03-05	157.5000	157.5000	157.5000	157.5000	+5.492%	1	34	-98.184%
2025-03-04	149.3000	149.3000	149.3000	149.3000	+16.504%	1	34	-98.084%
2025-03-03	131.0800	131.3600	128.0000	128.1500	+2.816%	6	34	-97.768%
2025-02-28	115.6500	124.6400	115.6500	124.6400	+5.851%	12	34	-97.705%
2025-02-26	117.7500	117.7500	117.7500	117.7500	-1.678%	1	36	-97.571%
2025-02-25	119.7600	119.7600	119.7600	119.7600	-34.140%	2	34	-97.612%
2025-02-19	181.8400	181.8400	181.8400	181.8400	+7.540%	1	34	-98.427%
2025-02-12	169.0900	169.0900	169.0900	169.0900	-2.995%	1	34	-98.309%
2025-02-11	174.3100	174.3100	174.3100	174.3100	-7.694%	1	35	-98.359%
2025-02-07	188.8400	188.8400	188.8400	188.8400	+7.436%	2	34	-98.485%
2025-02-06	175.6900	175.7700	175.6900	175.7700	-11.227%	2	33	-98.373%
2025-02-03	198.0000	198.0000	198.0000	198.0000	+8.582%	1	33	-98.556%
2025-01-27	182.5400	182.5400	182.3500	182.3500	-19.673%	2	33	-98.432%
2025-01-24	226.7900	227.0100	226.7900	227.0100	-8.127%	4	33	-98.740%
2025-01-17	237.2200	247.0900	237.2200	247.0900	+35.697%	6	31	-98.843%
2025-01-13	182.0900	182.0900	182.0900	182.0900	-4.289%	1	31	-98.429%
2025-01-10	190.2500	190.2500	190.2500	190.2500	-6.945%	2	32	-98.497%
2025-01-03	191.9000	204.5700	191.9000	204.4500	+21.537%	60	32	-98.601%
2025-01-02	168.2200	168.2200	168.2200	168.2200	-12.385%	1	2	-98.300%
2024-12-27	192.0000	192.0000	192.0000	192.0000	-9.074%	2	1	-98.510%
2024-12-23	210.5200	211.1600	210.5200	211.1600	0.000%	2	1	-98.646%