Dark

MSTR20261218C240
MSTR Dec 18 2026 240.00 Call (MSTR261218C00240000)
option OPRA

EOD

Jul 1, 2026

3.25+30.522%(+0.76)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.0300	3.2500	3.0300	3.2500	+30.522%	4	607	0.000%
2026-06-30	2.5000	2.5000	2.4000	2.4900	-1.969%	6	606	+30.522%
2026-06-29	2.3100	2.5600	2.2600	2.5400	+3.252%	21	611	+27.953%
2026-06-26	2.5400	2.6400	2.3400	2.4600	-27.003%	20	591	+32.114%
2026-06-24	3.5000	3.5500	3.3700	3.3700	-16.995%	15	606	-3.561%
2026-06-23	4.3000	4.3000	4.0000	4.0600	-13.617%	25	606	-19.951%
2026-06-22	5.0500	5.1500	4.7000	4.7000	-8.738%	54	606	-30.851%
2026-06-18	5.3500	5.4500	5.1500	5.1500	-16.260%	89	635	-36.893%
2026-06-17	6.4000	6.7500	6.1500	6.1500	-31.054%	13	635	-47.154%
2026-06-15	8.5500	8.9200	8.3500	8.9200	+18.146%	110	635	-63.565%
2026-06-12	6.9500	7.5500	6.9500	7.5500	+18.898%	3	629	-56.954%
2026-06-11	6.2900	6.3500	5.7000	6.3500	-5.926%	23	632	-48.819%
2026-06-10	6.8500	6.8500	6.7500	6.7500	-2.032%	2	631	-51.852%
2026-06-09	6.8900	6.8900	6.8900	6.8900	-22.147%	2	633	-52.830%
2026-06-08	9.2000	9.2000	8.6100	8.8500	+12.739%	22	631	-63.277%
2026-06-05	8.4600	8.4600	7.4000	7.8500	-12.291%	127	645	-58.599%
2026-06-04	9.5000	9.7500	8.9500	8.9500	-7.061%	36	770	-63.687%
2026-06-03	11.2000	11.2000	9.6300	9.6300	-12.055%	22	781	-66.251%
2026-06-02	11.2000	11.2000	10.5800	10.9500	-24.483%	120	791	-70.320%
2026-06-01	14.7000	14.7000	14.5000	14.5000	-4.918%	5	820	-77.586%
2026-05-29	13.3000	15.2500	13.3000	15.2500	+9.633%	35	816	-78.689%
2026-05-28	11.5300	14.5300	11.5300	13.9100	-2.180%	77	829	-76.636%
2026-05-27	14.2200	14.2200	14.2200	14.2200	-10.566%	1	797	-77.145%
2026-05-26	16.6000	16.6000	15.9000	15.9000	-4.562%	7	798	-79.560%
2026-05-22	15.9500	16.6600	15.9500	16.6600	-10.909%	7	798	-80.492%
2026-05-20	18.7000	18.7000	18.7000	18.7000	+1.300%	1	798	-82.620%
2026-05-19	18.4600	18.4600	18.4600	18.4600	+3.302%	2	813	-82.394%
2026-05-18	18.2200	18.9900	17.8700	17.8700	-40.828%	30	813	-81.813%
2026-05-14	22.9800	30.9700	22.9800	30.2000	+25.415%	32	813	-89.238%
2026-05-13	23.3800	24.2800	23.3800	24.0800	-5.085%	7	841	-86.503%
2026-05-12	25.9300	25.9300	25.3700	25.3700	-21.040%	5	841	-87.190%
2026-05-11	28.3500	32.1300	28.3500	32.1300	+16.751%	21	841	-89.885%
2026-05-08	23.7000	27.5200	23.7000	27.5200	+9.816%	34	845	-88.190%
2026-05-07	26.1000	26.1000	25.0600	25.0600	-9.367%	12	878	-87.031%
2026-05-06	27.6500	27.6500	27.6500	27.6500	-2.982%	2	872	-88.246%
2026-05-05	29.1000	29.5500	28.4200	28.5000	+3.411%	10	872	-88.596%
2026-05-04	25.9900	28.3000	25.5500	27.5600	+12.720%	139	867	-88.208%
2026-05-01	21.1900	24.4600	21.1900	24.4500	+22.864%	97	841	-86.708%
2026-04-30	18.0500	19.9000	18.0500	19.9000	+14.106%	4	841	-83.668%
2026-04-29	18.0200	18.2000	17.4400	17.4400	-13.449%	4	841	-81.365%
2026-04-28	19.1000	20.1500	19.1000	20.1500	-25.646%	3	840	-83.871%
2026-04-22	26.1500	28.7500	26.1500	27.1000	+19.647%	328	840	-88.007%
2026-04-21	22.5000	22.6500	22.5000	22.6500	-0.220%	3	734	-85.651%
2026-04-20	20.5000	22.7000	20.5000	22.7000	+6.573%	16	734	-85.683%
2026-04-17	16.8200	23.5700	16.8200	21.3000	+70.400%	329	729	-84.742%
2026-04-16	11.3000	12.5400	11.3000	12.5000	+8.696%	46	878	-74.000%
2026-04-15	10.5500	11.5000	10.5500	11.5000	+9.005%	99	891	-71.739%
2026-04-14	11.0100	12.0500	10.4900	10.5500	+21.404%	104	981	-69.194%
2026-04-13	8.6500	9.0000	8.5500	8.6900	+1.876%	15	948	-62.601%
2026-04-10	8.7000	8.7500	8.4000	8.5300	-7.584%	67	947	-61.899%
2026-04-09	8.1000	9.2500	8.1000	9.2300	+4.886%	27	904	-64.789%
2026-04-08	9.1000	9.1000	8.5100	8.8000	+5.389%	12	899	-63.068%
2026-04-07	8.9000	8.9000	8.2000	8.3500	-9.239%	11	898	-61.078%
2026-04-06	8.6800	9.5500	8.6800	9.2000	+15.000%	30	898	-64.674%
2026-04-02	8.8100	8.8100	7.8600	8.0000	-9.910%	120	788	-59.375%
2026-04-01	9.0000	9.2500	8.8800	8.8800	+0.909%	11	788	-63.401%
2026-03-31	8.2000	8.8000	8.1500	8.8000	-13.129%	107	791	-63.068%
2026-03-30	9.9000	10.2000	9.9000	10.1300	+0.696%	80	690	-67.917%
2026-03-27	10.4200	10.4200	9.8600	10.0600	-19.002%	5	627	-67.694%
2026-03-26	12.4200	12.4200	12.4200	12.4200	-2.817%	2	627	-73.833%
2026-03-25	14.5500	14.5500	12.7800	12.7800	+1.833%	15	627	-74.570%
2026-03-24	13.0500	13.0500	12.5500	12.5500	-1.569%	4	628	-74.104%
2026-03-23	12.4000	12.8500	12.4000	12.7500	+0.791%	15	628	-74.510%
2026-03-20	13.1700	13.1700	12.6500	12.6500	-1.938%	6	635	-74.308%
2026-03-19	12.9000	12.9000	12.9000	12.9000	-11.034%	1	640	-74.806%
2026-03-18	15.7500	15.7500	14.5000	14.5000	-15.942%	7	641	-77.586%
2026-03-17	17.2500	17.2500	17.2500	17.2500	+9.177%	1	642	-81.159%
2026-03-16	17.1000	17.2500	15.8000	15.8000	+3.133%	47	641	-79.430%
2026-03-13	16.0500	16.1000	15.3200	15.3200	+9.429%	62	621	-78.786%
2026-03-12	14.0000	14.0000	14.0000	14.0000	-6.667%	1	610	-76.786%
2026-03-10	15.3700	15.5500	15.0000	15.0000	-5.838%	7	611	-78.333%
2026-03-09	15.9100	15.9300	15.9100	15.9300	+7.273%	7	605	-79.598%
2026-03-06	14.8000	14.8500	14.8000	14.8500	-15.143%	61	602	-78.114%
2026-03-05	17.5000	17.5000	17.5000	17.5000	-9.607%	1	617	-81.429%
2026-03-04	18.6600	19.7500	18.6600	19.3600	+29.067%	12	618	-83.213%
2026-03-03	14.7500	15.0000	14.7500	15.0000	-14.237%	2	615	-78.333%
2026-03-02	15.7300	17.4900	15.7300	17.4900	+20.621%	3	614	-81.418%
2026-02-27	14.5800	14.5800	14.5000	14.5000	-7.111%	3	613	-77.586%
2026-02-26	14.6000	15.6100	14.6000	15.6100	-10.287%	12	613	-79.180%
2026-02-25	16.2500	17.4000	16.2500	17.4000	+34.884%	8	614	-81.322%
2026-02-24	12.2100	12.9000	11.9500	12.9000	-0.998%	7	614	-74.806%
2026-02-23	14.5000	14.5000	13.0300	13.0300	-16.474%	13	614	-75.058%
2026-02-20	15.5000	15.6000	15.5000	15.6000	+7.958%	11	611	-79.167%
2026-02-19	14.4500	14.4500	14.4500	14.4500	+3.067%	2	611	-77.509%
2026-02-18	14.0200	14.0200	14.0200	14.0200	-19.886%	1	610	-76.819%
2026-02-13	17.0000	17.5000	17.0000	17.5000	+17.529%	10	612	-81.429%
2026-02-11	15.3000	15.3000	14.7000	14.8900	-17.689%	20	612	-78.173%
2026-02-09	18.2900	18.2900	18.0900	18.0900	-4.032%	61	609	-82.034%
2026-02-06	15.3500	18.8500	15.3500	18.8500	+57.083%	18	609	-82.759%
2026-02-05	13.0000	13.0400	12.0000	12.0000	-25.512%	8	605	-72.917%
2026-02-04	16.6000	16.6000	15.1500	16.1100	-10.994%	18	604	-79.826%
2026-02-03	17.6900	18.1000	17.6000	18.1000	-8.586%	4	606	-82.044%
2026-02-02	20.0000	20.0000	19.8000	19.8000	-10.000%	3	607	-83.586%
2026-01-30	19.2000	22.0000	19.2000	22.0000	+17.021%	2	606	-85.227%
2026-01-29	21.8000	21.8000	18.0000	18.8000	-27.553%	23	606	-82.713%
2026-01-28	25.9500	25.9500	25.9500	25.9500	+5.488%	1	612	-87.476%
2026-01-27	25.0500	25.0500	24.6000	24.6000	-5.093%	43	612	-86.789%
2026-01-26	26.8200	26.8200	25.6700	25.9200	-5.055%	408	612	-87.461%
2026-01-23	25.7200	29.1500	25.7200	27.3000	+0.552%	7	229	-88.095%
2026-01-22	28.0000	28.0000	26.2500	27.1500	+5.233%	87	226	-88.029%
2026-01-21	25.5100	25.8000	25.0500	25.8000	-4.444%	5	231	-87.403%
2026-01-20	27.2500	27.2500	26.5500	27.0000	-14.557%	65	229	-87.963%
2026-01-16	32.2000	32.2000	31.6000	31.6000	-2.829%	5	286	-89.715%
2026-01-15	35.7500	35.7500	31.8600	32.5200	-17.041%	10	286	-90.006%
2026-01-14	38.2700	41.0000	38.2700	39.2000	+23.776%	9	289	-91.709%
2026-01-13	29.2500	32.6000	29.2500	31.6700	+15.164%	65	283	-89.738%
2026-01-12	24.8000	27.5000	24.8000	27.5000	+1.776%	17	236	-88.182%
2026-01-09	26.0500	27.0200	25.4700	27.0200	-0.808%	20	229	-87.972%
2026-01-08	27.4500	27.4500	27.2400	27.2400	-8.128%	12	242	-88.069%
2026-01-07	28.0500	31.2000	28.0500	29.6500	+13.384%	41	238	-89.039%
2026-01-06	27.2500	27.2500	25.3000	26.1500	-11.804%	40	224	-87.572%
2026-01-05	28.2900	29.6500	28.2900	29.6500	+11.424%	7	238	-89.039%
2026-01-02	24.6000	27.2300	24.6000	26.6100	+7.995%	4	238	-87.787%
2025-12-31	25.8500	25.8500	24.3000	24.6400	-5.774%	7	239	-86.810%
2025-12-30	26.0500	27.4900	26.0500	26.1500	+0.192%	62	239	-87.572%
2025-12-29	27.1500	27.2500	26.1000	26.1000	-3.690%	40	183	-87.548%
2025-12-26	25.5400	27.1500	25.5400	27.1000	+1.195%	5	155	-88.007%
2025-12-24	26.4500	26.7800	26.4500	26.7800	-4.357%	3	153	-87.864%
2025-12-23	28.0000	28.0000	28.0000	28.0000	-4.924%	1	153	-88.393%
2025-12-22	31.8500	31.8500	29.4500	29.4500	-7.535%	10	153	-88.964%
2025-12-19	31.7000	31.8500	31.7000	31.8500	+11.559%	3	150	-89.796%
2025-12-18	28.5500	28.5500	28.5500	28.5500	-12.744%	1	148	-88.616%
2025-12-17	32.7200	32.7200	32.7200	32.7200	-2.619%	1	148	-90.067%
2025-12-16	33.6000	33.6000	33.6000	33.6000	+8.143%	1	148	-90.327%
2025-12-15	35.1400	35.1400	31.0700	31.0700	-19.089%	4	147	-89.540%
2025-12-12	41.0400	41.0400	38.4000	38.4000	-1.916%	4	145	-91.536%
2025-12-11	39.1500	39.1500	39.1500	39.1500	-10.922%	9	144	-91.699%
2025-12-10	45.5500	45.5500	43.9000	43.9500	-11.212%	6	144	-92.605%
2025-12-09	49.8500	49.8500	49.5000	49.5000	+19.855%	9	144	-93.434%
2025-12-08	41.7500	41.7500	41.3000	41.3000	-7.606%	2	152	-92.131%
2025-12-05	41.9300	44.7000	41.9300	44.7000	-0.887%	2	152	-92.729%
2025-12-04	46.5000	46.5000	45.1000	45.1000	+4.157%	4	152	-92.794%
2025-12-03	46.0000	46.0000	43.2000	43.3000	-5.870%	6	149	-92.494%
2025-12-02	43.0600	46.0000	43.0600	46.0000	+31.654%	7	153	-92.935%
2025-12-01	33.5500	34.9400	32.2300	34.9400	-20.319%	5	159	-90.698%
2025-11-28	43.8500	43.8500	43.8500	43.8500	+17.940%	1	156	-92.588%
2025-11-26	38.1500	38.1500	36.2500	37.1800	-2.543%	6	156	-91.259%
2025-11-25	37.8000	38.1500	37.8000	38.1500	-5.802%	5	156	-91.481%
2025-11-24	35.0000	40.5000	35.0000	40.5000	+8.871%	19	153	-91.975%
2025-11-21	40.9000	40.9000	37.2000	37.2000	-4.173%	3	151	-91.263%
2025-11-20	43.6000	43.6000	38.8200	38.8200	-13.541%	9	150	-91.628%
2025-11-19	46.5100	46.6000	44.9000	44.9000	-19.216%	15	157	-92.762%
2025-11-18	52.6600	58.2500	52.6600	55.5800	+12.967%	18	159	-94.153%
2025-11-17	49.7000	49.7000	49.2000	49.2000	-2.439%	9	162	-93.394%
2025-11-14	50.0000	55.5000	50.0000	50.4300	-8.807%	29	166	-93.555%
2025-11-13	64.0000	64.0000	55.3000	55.3000	-14.713%	6	148	-94.123%
2025-11-12	70.2700	70.2700	64.7000	64.8400	-8.843%	53	148	-94.988%
2025-11-11	72.4200	73.6500	71.1300	71.1300	-5.160%	8	154	-95.431%
2025-11-10	80.7500	80.7500	72.2000	75.0000	+0.942%	55	150	-95.667%
2025-11-07	69.7000	74.3000	69.7000	74.3000	-1.328%	2	98	-95.626%
2025-11-06	75.0800	76.0000	72.9500	75.3000	-6.807%	11	98	-95.684%
2025-11-05	82.0000	82.0000	80.8000	80.8000	+1.635%	2	95	-95.978%
2025-11-04	80.8500	80.8500	79.5000	79.5000	-17.403%	2	95	-95.912%
2025-10-31	96.2500	96.2500	96.2500	96.2500	+10.000%	1	94	-96.623%
2025-10-30	94.7500	94.7500	87.5000	87.5000	-15.090%	7	93	-96.286%
2025-10-29	103.0500	103.0500	103.0500	103.0500	-5.718%	1	89	-96.846%
2025-10-28	109.6000	109.6500	109.2500	109.3000	+2.997%	4	89	-97.027%
2025-10-24	106.1800	106.1800	106.1200	106.1200	+0.255%	2	89	-96.937%
2025-10-23	106.8900	106.8900	105.8500	105.8500	-8.276%	2	89	-96.930%
2025-10-21	114.0000	115.4000	114.0000	115.4000	-3.833%	6	87	-97.184%
2025-10-20	119.8000	120.0000	119.8000	120.0000	0.000%	15	81	-97.292%
2025-10-14	120.0000	120.0000	120.0000	120.0000	-9.228%	1	72	-97.292%
2025-10-10	132.2000	132.2000	132.2000	132.2000	-2.543%	2	71	-97.542%
2025-10-09	135.6500	135.6500	135.6500	135.6500	-3.794%	5	69	-97.604%
2025-09-16	137.0000	141.0000	136.7000	141.0000	+3.418%	5	69	-97.695%
2025-09-11	136.3400	136.3400	136.3400	136.3400	-4.457%	1	70	-97.616%
2025-09-10	142.7000	142.7000	142.7000	142.7000	+3.706%	1	69	-97.722%
2025-09-09	137.7000	137.7000	137.0000	137.6000	-5.753%	3	68	-97.638%
2025-09-05	143.5000	146.0000	143.5000	146.0000	-6.799%	30	65	-97.774%
2025-08-27	156.6500	156.6500	156.6500	156.6500	-5.519%	1	65	-97.925%
2025-08-22	165.8000	165.8000	165.8000	165.8000	+8.793%	1	65	-98.040%
2025-08-20	152.4000	152.4000	152.4000	152.4000	+1.357%	1	66	-97.867%
2025-08-19	150.3600	150.3600	150.3600	150.3600	-16.257%	1	65	-97.839%
2025-08-04	179.5500	179.5500	179.5500	179.5500	-15.307%	5	64	-98.190%
2025-07-28	212.0000	212.0000	212.0000	212.0000	-2.110%	1	69	-98.467%
2025-06-30	215.9400	216.5700	215.9400	216.5700	+15.504%	4	68	-98.499%
2025-06-23	188.1000	188.1000	187.5000	187.5000	-4.614%	2	72	-98.267%
2025-06-20	196.5700	196.5700	196.5700	196.5700	+0.852%	2	72	-98.347%
2025-06-17	194.9100	194.9100	194.9100	194.9100	-3.030%	1	72	-98.333%
2025-06-06	201.0000	201.0000	201.0000	201.0000	+2.971%	2	71	-98.383%
2025-05-30	195.0300	196.2600	195.0300	195.2000	-5.238%	6	71	-98.335%
2025-05-23	205.9900	205.9900	205.9900	205.9900	-19.128%	2	71	-98.422%
2025-05-13	254.7100	254.7100	254.7100	254.7100	+1.721%	1	71	-98.724%
2025-05-08	245.0000	250.4000	245.0000	250.4000	+7.196%	25	72	-98.702%
2025-05-02	233.5900	233.5900	233.5900	233.5900	+18.754%	12	73	-98.609%
2025-04-22	186.2700	196.7000	186.2700	196.7000	+17.784%	6	79	-98.348%
2025-04-15	167.0000	167.0000	167.0000	167.0000	+0.144%	7	84	-98.054%
2025-04-14	163.2800	166.7600	163.2800	166.7600	+3.379%	2	91	-98.051%
2025-04-11	151.7600	161.3100	150.2500	161.3100	+15.651%	10	92	-97.985%
2025-04-10	139.4800	139.4800	139.4800	139.4800	+23.096%	1	93	-97.670%
2025-04-08	113.3100	113.3100	113.3100	113.3100	-23.169%	1	93	-97.132%
2025-03-28	147.4800	147.4800	147.4800	147.4800	-21.574%	6	93	-97.796%
2025-03-25	187.7000	188.0500	187.7000	188.0500	+7.017%	2	90	-98.272%
2025-03-24	166.9700	175.7200	166.9700	175.7200	+11.490%	9	90	-98.150%
2025-03-19	157.6100	157.6100	157.6100	157.6100	+20.185%	13	91	-97.938%
2025-03-12	131.1400	131.1400	131.1400	131.1400	+5.249%	1	91	-97.522%
2025-03-11	124.6000	124.6000	124.6000	124.6000	+8.821%	13	91	-97.392%
2025-03-10	126.7500	126.7500	114.5000	114.5000	-18.412%	15	91	-97.162%
2025-03-05	144.2500	147.0500	140.3400	140.3400	+8.833%	15	81	-97.684%
2025-03-03	146.4300	146.4900	128.9500	128.9500	+5.827%	7	66	-97.480%
2025-02-28	115.3900	121.8500	115.3900	121.8500	+10.572%	8	59	-97.333%
2025-02-27	110.2000	110.2000	110.2000	110.2000	-0.765%	20	55	-97.051%
2025-02-26	111.0500	111.0500	111.0500	111.0500	-28.768%	1	35	-97.073%
2025-02-21	167.6100	167.6100	155.9000	155.9000	-7.571%	12	35	-97.915%
2025-02-20	168.6700	168.6700	168.6700	168.6700	-6.112%	1	33	-98.073%
2025-02-18	179.6500	179.6500	179.6500	179.6500	+8.171%	1	32	-98.191%
2025-02-13	166.0800	166.0800	166.0800	166.0800	-1.652%	1	33	-98.043%
2025-02-12	168.8700	168.8700	168.8700	168.8700	-7.468%	1	33	-98.075%
2025-02-11	182.5000	182.5000	182.5000	182.5000	+4.705%	1	33	-98.219%
2025-02-06	172.1700	174.3500	172.1700	174.3000	-9.689%	7	32	-98.135%
2025-02-05	193.0000	193.0000	193.0000	193.0000	+0.197%	1	32	-98.316%
2025-02-04	196.5100	201.3500	192.6200	192.6200	+16.183%	4	33	-98.313%
2025-02-03	165.7900	165.7900	165.7900	165.7900	-17.763%	1	33	-98.040%
2025-01-30	201.5900	201.6000	201.5900	201.6000	+7.692%	2	33	-98.388%
2025-01-29	188.7200	188.7200	187.2000	187.2000	+2.999%	25	33	-98.264%
2025-01-27	181.9300	182.1200	181.7500	181.7500	-12.122%	29	33	-98.212%
2025-01-24	223.0000	223.0000	206.8200	206.8200	-11.018%	22	11	-98.429%
2025-01-22	232.4300	232.4300	232.4300	232.4300	-3.648%	1	5	-98.602%
2025-01-21	231.3500	241.7800	231.3500	241.2300	+15.809%	7	4	-98.653%
2025-01-16	204.0000	208.3000	204.0000	208.3000	-2.055%	2	4	-98.440%
2025-01-15	212.6700	212.6700	212.6700	212.6700	+37.206%	1	4	-98.472%
2024-12-31	158.8800	158.8800	155.0000	155.0000	-34.202%	3	3	-97.903%
2024-12-18	235.5700	235.5700	235.5700	235.5700	-15.119%	1	3	-98.620%
2024-12-16	278.1200	278.1200	277.5300	277.5300	+3.885%	2	2	-98.829%
2024-12-12	267.9000	267.9000	267.1500	267.1500	+2.572%	2	2	-98.783%
2024-11-26	261.0000	261.0000	260.4500	260.4500	0.000%	2	1	-98.752%