Dark

MSTR20261218C260
MSTR Dec 18 2026 260.00 Call (MSTR261218C00260000)
option OPRA

EOD

Jun 25, 2026

2.30-18.728%(-0.53)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	2.4900	2.4900	2.3000	2.3000	-18.728%	3	627	0.000%
2026-06-24	3.0000	3.0000	2.6800	2.8300	-12.923%	44	627	-18.728%
2026-06-23	3.2500	3.2500	3.2500	3.2500	-13.102%	4	630	-29.231%
2026-06-22	3.7400	3.7400	3.7400	3.7400	-9.880%	1	634	-38.503%
2026-06-18	4.5000	4.5000	4.1500	4.1500	-26.549%	11	634	-44.578%
2026-06-16	5.6500	5.6500	5.6500	5.6500	-22.069%	5	634	-59.292%
2026-06-15	7.2500	7.2500	7.2500	7.2500	+11.026%	4	633	-68.276%
2026-06-12	5.3000	6.5500	5.3000	6.5300	+23.208%	3	633	-64.778%
2026-06-11	5.0000	5.3000	4.7400	5.3000	-6.195%	147	632	-56.604%
2026-06-10	5.8500	5.8500	5.6500	5.6500	+2.170%	12	632	-59.292%
2026-06-09	6.3500	6.3500	5.4900	5.5300	-22.113%	38	640	-58.409%
2026-06-08	7.0500	7.3500	7.0500	7.1000	+9.063%	12	651	-67.606%
2026-06-05	7.1500	7.1500	6.0000	6.5100	-15.124%	8	652	-64.670%
2026-06-04	8.0500	8.1500	7.6700	7.6700	-4.125%	3	657	-70.013%
2026-06-03	9.0000	9.0000	8.0000	8.0000	-15.344%	26	656	-71.250%
2026-06-02	9.4700	9.6000	8.8000	9.4500	-16.000%	240	664	-75.661%
2026-06-01	11.2500	11.2500	11.2500	11.2500	-19.355%	5	502	-79.556%
2026-05-29	12.3000	13.9500	12.3000	13.9500	+24.000%	3	504	-83.513%
2026-05-28	9.9800	11.2500	9.9800	11.2500	-0.881%	68	504	-79.556%
2026-05-27	11.3500	11.3500	11.3500	11.3500	-17.991%	1	511	-79.736%
2026-05-26	13.8000	13.8500	13.8000	13.8400	-0.072%	6	512	-83.382%
2026-05-22	15.7000	15.7000	13.0300	13.8500	-7.973%	3	508	-83.394%
2026-05-21	15.1200	15.1200	15.0500	15.0500	-7.385%	3	508	-84.718%
2026-05-20	16.2500	16.2500	16.2500	16.2500	+4.033%	20	508	-85.846%
2026-05-19	15.9400	15.9400	15.6200	15.6200	+1.759%	8	511	-85.275%
2026-05-18	15.9300	15.9300	15.1500	15.3500	-22.081%	75	511	-85.016%
2026-05-15	20.1300	20.6000	19.7000	19.7000	-25.067%	13	511	-88.325%
2026-05-14	19.7500	26.2900	19.7500	26.2900	+30.149%	3	513	-91.251%
2026-05-13	20.2000	20.2000	20.2000	20.2000	-8.597%	5	519	-88.614%
2026-05-12	22.1000	22.1000	22.1000	22.1000	-19.636%	1	519	-89.593%
2026-05-11	24.0000	27.5000	24.0000	27.5000	+21.145%	115	519	-91.636%
2026-05-08	22.7000	22.7000	22.7000	22.7000	+13.784%	1	519	-89.868%
2026-05-07	21.2900	21.2900	19.9500	19.9500	-9.729%	3	520	-88.471%
2026-05-06	22.1000	22.1000	22.1000	22.1000	-10.563%	1	520	-89.593%
2026-05-05	24.6700	24.7300	24.6700	24.7100	+22.327%	26	519	-90.692%
2026-05-01	20.2000	20.2000	20.2000	20.2000	+21.687%	10	504	-88.614%
2026-04-30	16.6000	16.6000	16.6000	16.6000	+13.699%	1	504	-86.145%
2026-04-29	14.5000	14.6000	14.5000	14.6000	-7.886%	11	503	-84.247%
2026-04-28	16.6500	16.7000	15.8500	15.8500	-21.806%	32	494	-85.489%
2026-04-27	19.2800	20.2700	19.2000	20.2700	+7.533%	9	509	-88.653%
2026-04-24	18.9500	18.9500	18.8500	18.8500	-11.294%	80	504	-87.798%
2026-04-23	21.2500	21.2500	21.2500	21.2500	-5.973%	1	467	-89.176%
2026-04-22	23.5000	23.5000	22.6000	22.6000	+19.261%	6	467	-89.823%
2026-04-20	18.8000	18.9600	18.8000	18.9500	+1.663%	31	462	-87.863%
2026-04-17	16.7500	18.6400	16.7500	18.6400	+82.745%	4	446	-87.661%
2026-04-16	9.3500	10.4800	9.2000	10.2000	+10.870%	18	446	-77.451%
2026-04-15	9.0500	9.2000	8.8000	9.2000	+1.657%	19	439	-75.000%
2026-04-14	9.5400	9.8500	9.0500	9.0500	+20.667%	67	434	-74.586%
2026-04-13	7.2000	7.5000	7.1000	7.5000	+7.143%	15	434	-69.333%
2026-04-10	7.3000	7.3000	6.9500	7.0000	-7.285%	6	430	-67.143%
2026-04-09	7.5000	7.5500	7.4500	7.5500	+7.857%	3	427	-69.536%
2026-04-08	8.0500	8.0500	6.9500	7.0000	+1.449%	22	426	-67.143%
2026-04-07	6.8000	6.9000	6.8000	6.9000	-10.390%	3	415	-66.667%
2026-04-06	7.4000	7.7000	7.4000	7.7000	+16.139%	5	416	-70.130%
2026-04-02	6.7500	7.0500	6.4500	6.6300	-9.178%	70	376	-65.309%
2026-04-01	7.4100	7.4500	7.3000	7.3000	-0.409%	4	376	-68.493%
2026-03-31	7.1000	7.3300	7.0700	7.3300	-12.216%	4	376	-68.622%
2026-03-30	8.3000	8.3500	8.3000	8.3500	0.000%	2	376	-72.455%
2026-03-27	8.3500	8.3500	8.3500	8.3500	-14.796%	2	375	-72.455%
2026-03-26	10.5200	10.5500	9.8000	9.8000	-9.259%	5	374	-76.531%
2026-03-25	11.8500	11.8500	10.8000	10.8000	+3.349%	5	374	-78.704%
2026-03-24	10.5200	10.5300	10.2000	10.4500	+2.451%	5	375	-77.990%
2026-03-23	10.6000	10.6000	10.2000	10.2000	-6.508%	2	374	-77.451%
2026-03-20	11.0200	11.0200	10.9100	10.9100	-0.456%	3	373	-78.918%
2026-03-19	10.9600	10.9600	10.9600	10.9600	-9.496%	1	376	-79.015%
2026-03-18	13.1500	13.2000	12.1100	12.1100	-13.685%	38	375	-81.007%
2026-03-16	14.0300	14.0300	14.0300	14.0300	+22.533%	1	351	-83.607%
2026-03-12	12.0000	12.0000	11.4500	11.4500	-8.400%	2	351	-79.913%
2026-03-11	12.5000	12.5000	12.5000	12.5000	-5.660%	2	351	-81.600%
2026-03-10	12.5100	13.2500	12.5100	13.2500	+0.076%	2	349	-82.642%
2026-03-09	13.2400	13.2400	13.2400	13.2400	+6.345%	1	349	-82.628%
2026-03-06	12.4400	12.4500	12.4400	12.4500	-19.987%	2	356	-81.526%
2026-03-05	15.5600	15.5600	15.5600	15.5600	-5.982%	1	355	-85.219%
2026-03-04	16.9300	17.2700	16.5500	16.5500	+17.044%	3	355	-86.103%
2026-03-03	13.8100	14.1500	13.6700	14.1400	+15.617%	263	353	-83.734%
2026-02-27	12.4800	12.4800	12.1500	12.2300	-9.407%	5	340	-81.194%
2026-02-26	13.8400	13.8400	13.5000	13.5000	-4.391%	2	342	-82.963%
2026-02-25	13.5000	14.1200	13.5000	14.1200	+21.202%	8	337	-83.711%
2026-02-23	11.6500	11.6500	11.6500	11.6500	-5.285%	5	337	-80.258%
2026-02-20	12.3000	12.3000	12.3000	12.3000	+0.408%	5	342	-81.301%
2026-02-19	11.6000	12.2500	11.6000	12.2500	-8.922%	4	337	-81.224%
2026-02-17	13.4500	13.4500	13.4500	13.4500	-10.214%	1	340	-82.900%
2026-02-13	14.5700	14.9800	14.5700	14.9800	+22.787%	7	338	-84.646%
2026-02-12	12.2000	12.2000	12.2000	12.2000	-6.513%	1	338	-81.148%
2026-02-11	13.5500	13.5500	13.0500	13.0500	-11.164%	4	339	-82.375%
2026-02-10	15.3100	15.3100	14.6900	14.6900	-4.981%	2	340	-84.343%
2026-02-09	16.4400	16.7000	15.4600	15.4600	+3.204%	8	339	-85.123%
2026-02-06	13.0000	14.9800	13.0000	14.9800	+34.712%	5	333	-84.646%
2026-02-05	11.7100	11.7100	11.0000	11.1200	-25.619%	5	333	-79.317%
2026-02-03	15.7400	15.8000	14.5200	14.9500	-13.081%	32	336	-84.615%
2026-02-02	17.3100	17.3100	17.2000	17.2000	+3.614%	30	324	-86.628%
2026-01-30	16.6000	16.6000	16.6000	16.6000	+1.343%	1	324	-86.145%
2026-01-29	18.0200	18.0200	15.8200	16.3800	-22.881%	21	324	-85.958%
2026-01-28	23.5300	23.5300	21.2400	21.2400	-4.324%	5	311	-89.171%
2026-01-27	22.2000	22.2000	22.2000	22.2000	-2.930%	4	313	-89.640%
2026-01-26	22.5000	22.8700	22.5000	22.8700	+0.088%	2	313	-89.943%
2026-01-23	22.8500	22.9000	22.7500	22.8500	-3.055%	39	311	-89.934%
2026-01-22	23.5700	23.5700	23.5700	23.5700	+6.652%	5	272	-90.242%
2026-01-21	22.1000	22.1000	22.1000	22.1000	-8.678%	1	277	-89.593%
2026-01-20	23.5900	24.2000	23.5000	24.2000	-14.849%	13	278	-90.496%
2026-01-16	27.2800	28.4200	27.2800	28.4200	-2.671%	97	238	-91.907%
2026-01-15	29.2500	29.2500	29.2000	29.2000	-8.636%	12	238	-92.123%
2026-01-14	36.4000	36.4000	31.9600	31.9600	+22.452%	4	231	-92.804%
2026-01-13	26.1000	26.1000	26.1000	26.1000	+13.478%	1	230	-91.188%
2026-01-12	23.0000	23.0000	23.0000	23.0000	+3.232%	1	230	-90.000%
2026-01-09	22.2800	22.2800	22.2800	22.2800	-6.031%	2	230	-89.677%
2026-01-07	26.0000	26.8600	23.7100	23.7100	+2.552%	53	228	-90.299%
2026-01-06	23.1200	23.1200	23.1200	23.1200	+8.037%	1	181	-90.052%
2026-01-02	21.4000	21.4000	21.4000	21.4000	-0.604%	1	180	-89.252%
2025-12-31	21.5300	21.5300	21.5300	21.5300	-6.391%	1	179	-89.317%
2025-12-30	22.9500	23.2000	22.7700	23.0000	+0.218%	44	179	-90.000%
2025-12-29	22.9500	22.9500	22.9500	22.9500	+3.378%	2	147	-89.978%
2025-12-26	22.2000	22.2000	22.2000	22.2000	-4.721%	1	145	-89.640%
2025-12-24	22.6300	23.3000	22.6300	23.3000	+0.822%	9	148	-90.129%
2025-12-23	23.1600	23.1600	23.1100	23.1100	-14.089%	4	148	-90.048%
2025-12-22	28.5100	28.5100	26.9000	26.9000	-3.653%	7	145	-91.450%
2025-12-17	30.4300	30.4300	27.7500	27.9200	-0.570%	15	147	-91.762%
2025-12-15	28.8100	29.9500	28.0800	28.0800	-18.750%	8	156	-91.809%
2025-12-12	34.5600	34.5600	34.5600	34.5600	+4.950%	1	154	-93.345%
2025-12-11	32.9300	32.9300	32.9300	32.9300	-16.251%	1	153	-93.015%
2025-12-10	39.5000	39.5000	39.3200	39.3200	-1.454%	2	153	-94.151%
2025-12-09	39.9000	39.9000	39.9000	39.9000	+3.583%	1	153	-94.236%
2025-12-08	38.5200	38.5200	38.5200	38.5200	+4.249%	1	154	-94.029%
2025-12-05	36.9500	36.9500	36.9500	36.9500	-5.980%	1	154	-93.775%
2025-12-04	39.3000	39.3000	39.3000	39.3000	-3.676%	1	154	-94.148%
2025-12-02	40.8000	40.8000	40.8000	40.8000	+31.826%	1	153	-94.363%
2025-12-01	30.0800	30.9500	28.1300	30.9500	-21.981%	56	152	-92.569%
2025-11-28	39.6700	39.6700	39.6700	39.6700	+12.125%	1	195	-94.202%
2025-11-26	32.5000	36.5000	32.5000	35.3800	+6.727%	122	155	-93.499%
2025-11-21	33.1500	33.1500	33.1500	33.1500	-16.393%	1	155	-93.062%
2025-11-19	44.6000	44.6000	39.6500	39.6500	-3.528%	16	154	-94.199%
2025-11-17	44.9200	44.9200	41.1000	41.1000	-8.930%	17	155	-94.404%
2025-11-14	46.5000	49.9500	45.1300	45.1300	-13.178%	47	165	-94.904%
2025-11-13	58.0000	58.0000	51.7000	51.9800	-10.069%	66	161	-95.575%
2025-11-12	57.8000	57.8000	57.8000	57.8000	-16.703%	30	209	-96.021%
2025-11-07	58.4200	69.3900	58.4200	69.3900	+0.770%	88	179	-96.685%
2025-11-06	71.1000	71.1000	67.8300	68.8600	-6.946%	3	118	-96.660%
2025-11-05	74.0000	74.0000	74.0000	74.0000	-1.122%	1	116	-96.892%
2025-11-04	74.8400	74.8400	74.8400	74.8400	-6.450%	1	115	-96.927%
2025-11-03	84.3500	84.3500	80.0000	80.0000	-5.471%	4	115	-97.125%
2025-10-31	83.1100	84.6300	83.1100	84.6300	+2.831%	2	115	-97.282%
2025-10-30	85.5000	85.5000	82.3000	82.3000	-13.831%	18	113	-97.205%
2025-10-28	101.0900	101.0900	95.5100	95.5100	-8.699%	6	127	-97.592%
2025-10-27	104.6100	104.6100	104.6100	104.6100	+7.138%	1	128	-97.801%
2025-10-24	97.6400	97.6400	97.6400	97.6400	+3.367%	2	128	-97.644%
2025-10-22	94.4600	94.4600	94.4600	94.4600	-8.291%	1	126	-97.565%
2025-10-17	103.0000	103.0000	103.0000	103.0000	+1.398%	1	126	-97.767%
2025-10-16	98.5000	101.5800	98.5000	101.5800	-8.272%	2	127	-97.736%
2025-10-15	110.7400	110.7400	110.7400	110.7400	-1.398%	1	127	-97.923%
2025-10-14	112.3100	112.3100	112.3100	112.3100	-1.482%	1	127	-97.952%
2025-10-10	114.0000	114.0000	114.0000	114.0000	-12.179%	2	126	-97.982%
2025-10-08	129.8100	129.8100	129.8100	129.8100	-14.599%	1	124	-98.228%
2025-10-06	152.0000	152.0000	152.0000	152.0000	+5.103%	8	124	-98.487%
2025-10-03	144.3000	144.6200	144.3000	144.6200	+0.319%	4	116	-98.410%
2025-10-02	145.0700	145.0700	144.1600	144.1600	+34.503%	2	113	-98.405%
2025-09-26	107.1800	107.1800	107.1800	107.1800	-26.880%	1	113	-97.854%
2025-09-18	146.5800	146.5800	146.5800	146.5800	+14.992%	1	113	-98.431%
2025-09-12	128.5000	128.5000	127.4700	127.4700	-8.479%	2	113	-98.196%
2025-09-03	139.2800	139.2800	139.2800	139.2800	+1.954%	2	112	-98.349%
2025-08-19	136.5900	136.6100	136.5900	136.6100	-27.547%	18	110	-98.316%
2025-07-29	188.6500	188.6500	188.5500	188.5500	-15.815%	2	92	-98.780%
2025-07-21	224.4500	224.4500	223.9700	223.9700	-2.367%	2	92	-98.973%
2025-07-18	229.4000	229.4000	229.4000	229.4000	-6.061%	5	92	-98.997%
2025-07-14	240.1500	244.2000	240.1500	244.2000	+8.163%	10	92	-99.058%
2025-07-11	225.7700	225.7700	225.7700	225.7700	+14.627%	1	97	-98.981%
2025-07-08	196.9600	196.9600	196.9600	196.9600	+7.166%	1	97	-98.832%
2025-05-30	182.5300	183.7900	182.5300	183.7900	-6.076%	6	97	-98.749%
2025-05-23	195.6800	195.6800	195.6800	195.6800	-12.853%	2	96	-98.825%
2025-05-07	223.0500	224.5400	222.0500	224.5400	+3.546%	4	96	-98.976%
2025-05-06	216.8500	216.8500	216.8500	216.8500	-6.349%	1	96	-98.939%
2025-05-02	231.6200	231.6200	231.5500	231.5500	+0.022%	10	96	-99.007%
2025-05-01	231.5000	231.5000	231.5000	231.5000	+7.875%	10	99	-99.006%
2025-04-30	214.6000	214.6000	214.6000	214.6000	-1.270%	1	99	-98.928%
2025-04-29	217.3600	217.3600	217.3600	217.3600	+5.397%	1	99	-98.942%
2025-04-25	207.9200	210.6400	206.2200	206.2300	+14.185%	30	99	-98.885%
2025-04-22	180.0000	180.6100	180.0000	180.6100	+11.186%	2	101	-98.727%
2025-04-17	162.4400	162.4400	162.4400	162.4400	+12.392%	1	102	-98.584%
2025-04-09	150.0000	150.0000	144.5300	144.5300	+26.781%	2	102	-98.409%
2025-04-08	123.9900	123.9900	114.0000	114.0000	-8.800%	6	103	-97.982%
2025-04-07	122.0000	129.0000	120.0000	125.0000	-11.972%	6	104	-98.160%
2025-04-04	130.8000	142.0000	130.8000	142.0000	-0.428%	18	105	-98.380%
2025-03-14	142.6100	142.6100	142.6100	142.6100	+18.104%	10	108	-98.387%
2025-03-13	120.7500	120.7500	120.7500	120.7500	-2.621%	3	113	-98.095%
2025-03-12	125.0200	125.0900	124.0000	124.0000	+17.147%	3	113	-98.145%
2025-03-11	105.8500	105.8500	105.8500	105.8500	-2.854%	5	112	-97.827%
2025-03-10	122.7000	122.7000	107.6100	108.9600	-33.194%	3	107	-97.889%
2025-03-06	163.1000	163.1000	163.1000	163.1000	+7.000%	1	106	-98.590%
2025-03-05	134.6000	154.2000	134.6000	152.4300	+14.437%	58	106	-98.491%
2025-03-04	127.4400	139.7500	127.4400	133.2000	+13.169%	41	105	-98.273%
2025-02-28	109.5200	117.7000	109.5200	117.7000	+8.961%	6	102	-98.046%
2025-02-27	108.0200	108.0200	108.0200	108.0200	-0.671%	1	99	-97.871%
2025-02-26	106.0000	110.9400	106.0000	108.7500	-2.702%	8	98	-97.885%
2025-02-25	115.0000	115.0000	107.0000	111.7700	-34.106%	31	92	-97.942%
2025-02-19	169.6200	169.6200	169.6200	169.6200	-7.665%	1	64	-98.644%
2025-02-03	183.7000	183.7000	183.7000	183.7000	-1.157%	7	63	-98.748%
2025-01-30	185.8500	185.8500	185.8500	185.8500	+1.005%	7	63	-98.762%
2025-01-29	184.0000	184.0000	184.0000	184.0000	+0.437%	1	63	-98.750%
2025-01-28	183.0700	183.2000	182.9400	183.2000	-14.063%	4	62	-98.745%
2025-01-24	214.4100	214.9800	212.0000	213.1800	-2.777%	128	62	-98.921%
2025-01-23	221.2500	221.8700	219.2700	219.2700	-9.684%	4	32	-98.951%
2025-01-21	237.0900	242.7800	237.0900	242.7800	+1.859%	3	30	-99.053%
2025-01-17	237.2400	238.3500	237.2400	238.3500	+26.011%	8	26	-99.035%
2025-01-08	188.6800	189.1500	188.6800	189.1500	+13.911%	2	26	-98.784%
2024-12-30	166.0500	166.0500	166.0500	166.0500	-14.929%	1	26	-98.615%
2024-12-23	195.1900	195.1900	195.1900	195.1900	-20.451%	1	26	-98.822%
2024-12-11	245.3700	245.3700	245.3700	245.3700	+2.588%	1	25	-99.063%
2024-12-09	239.1800	239.1800	239.1800	239.1800	-7.194%	1	26	-99.038%
2024-12-06	259.6200	259.6200	254.5500	257.7200	-4.268%	90	25	-99.108%
2024-12-05	267.8000	271.1000	267.8000	269.2100	+8.992%	3	3	-99.146%
2024-12-03	247.0000	247.0000	247.0000	247.0000	0.000%	1	1	-99.069%