Dark

MSTR20261218C270
MSTR Dec 18 2026 270.00 Call (MSTR261218C00270000)
option OPRA

EOD

Jun 30, 2026

1.88-6.000%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.8800	1.8800	1.8800	1.8800	-6.000%	1	631	0.000%
2026-06-29	1.9900	2.0000	1.7400	2.0000	-6.103%	59	632	-6.000%
2026-06-26	2.4300	2.4300	2.1300	2.1300	-4.911%	3	632	-11.737%
2026-06-25	2.1100	2.2400	2.1100	2.2400	-17.949%	14	633	-16.071%
2026-06-24	2.7300	2.7300	2.7300	2.7300	-16.000%	6	647	-31.136%
2026-06-23	3.2500	3.2500	3.2500	3.2500	-12.162%	2	641	-42.154%
2026-06-22	4.3000	4.3000	3.5000	3.7000	-7.268%	5	641	-49.189%
2026-06-18	4.0500	4.1500	3.8700	3.9900	-19.556%	27	641	-52.882%
2026-06-16	5.2500	5.2500	4.9600	4.9600	-25.970%	13	641	-62.097%
2026-06-15	6.8000	6.8800	6.7000	6.7000	+24.074%	35	630	-71.940%
2026-06-12	5.8500	5.9500	5.3600	5.4000	+13.208%	41	625	-65.185%
2026-06-11	4.6500	4.7700	4.1000	4.7700	-4.600%	10	615	-60.587%
2026-06-10	5.4900	5.4900	5.0000	5.0000	-2.913%	50	613	-62.400%
2026-06-09	5.7500	5.8000	5.1400	5.1500	-23.134%	28	607	-63.495%
2026-06-08	6.6500	6.9200	6.6500	6.7000	+11.667%	4	593	-71.940%
2026-06-05	6.3000	6.3000	5.6000	6.0000	-12.664%	18	593	-68.667%
2026-06-04	6.8700	7.5500	6.8700	6.8700	-8.400%	55	601	-72.635%
2026-06-03	7.5300	7.5300	7.5000	7.5000	-11.765%	3	591	-74.933%
2026-06-02	8.9000	8.9000	8.2500	8.5000	-22.727%	24	592	-77.882%
2026-06-01	9.8800	11.0000	9.8700	11.0000	-12.000%	11	596	-82.909%
2026-05-29	10.2300	12.9500	10.1000	12.5000	+23.762%	127	596	-84.960%
2026-05-28	9.0400	10.1000	9.0400	10.1000	-8.182%	14	580	-81.386%
2026-05-27	10.6000	11.0000	10.6000	11.0000	-16.667%	2	575	-82.909%
2026-05-26	12.7900	13.2000	12.5000	13.2000	+7.317%	7	576	-85.758%
2026-05-22	12.3000	12.3000	12.3000	12.3000	-9.758%	1	571	-84.715%
2026-05-21	13.4000	13.6300	12.8500	13.6300	-7.089%	3	571	-86.207%
2026-05-20	14.0000	14.6700	14.0000	14.6700	+4.116%	72	571	-87.185%
2026-05-18	13.9000	14.0900	13.9000	14.0900	-23.879%	2	639	-86.657%
2026-05-15	18.1100	18.5100	18.1100	18.5100	-19.870%	2	639	-89.843%
2026-05-14	18.1300	23.5400	18.1300	23.1000	+3.125%	13	637	-91.861%
2026-05-12	22.4000	22.4000	22.4000	22.4000	-10.543%	6	643	-91.607%
2026-05-11	23.1400	25.0400	23.1400	25.0400	+26.785%	14	643	-92.492%
2026-05-08	18.2300	20.0000	18.2300	19.7500	-11.514%	56	633	-90.481%
2026-05-06	22.0000	22.3200	22.0000	22.3200	-0.579%	14	654	-91.577%
2026-05-05	22.6800	22.6800	22.3700	22.4500	+7.933%	12	660	-91.626%
2026-05-04	20.4200	20.8000	20.4200	20.8000	+11.648%	4	663	-90.962%
2026-05-01	18.6200	18.6300	18.6200	18.6300	+25.878%	12	669	-89.909%
2026-04-30	13.5500	14.8200	13.5500	14.8000	+14.729%	18	669	-87.297%
2026-04-29	13.2000	13.2000	12.9000	12.9000	-14.286%	17	660	-85.426%
2026-04-28	14.3000	15.0800	14.2400	15.0500	-14.827%	90	649	-87.508%
2026-04-27	17.6700	17.6700	17.6700	17.6700	-0.169%	2	633	-89.360%
2026-04-24	17.7000	17.7000	17.6500	17.7000	-16.034%	46	632	-89.379%
2026-04-22	21.6000	22.0000	21.0500	21.0800	+16.143%	84	588	-91.082%
2026-04-21	18.1500	18.1500	18.1500	18.1500	+3.714%	2	595	-89.642%
2026-04-20	16.0300	17.5000	16.0300	17.5000	+6.512%	2	595	-89.257%
2026-04-17	15.3700	17.7700	15.3700	16.4300	+65.126%	105	594	-88.558%
2026-04-16	8.4000	9.9500	8.4000	9.9500	+24.375%	9	528	-81.106%
2026-04-15	7.9500	8.3000	7.9500	8.0000	+1.911%	17	524	-76.500%
2026-04-14	7.5000	9.0000	7.5000	7.8500	+21.705%	334	517	-76.051%
2026-04-13	6.4500	6.4500	6.4500	6.4500	-3.008%	7	461	-70.853%
2026-04-10	6.5000	6.6500	6.4500	6.6500	-1.481%	22	460	-71.729%
2026-04-09	6.0000	6.9100	6.0000	6.7500	+3.528%	14	450	-72.148%
2026-04-08	6.5200	6.5200	6.5200	6.5200	+6.710%	1	449	-71.166%
2026-04-07	6.1000	6.2500	6.1000	6.1100	-16.871%	27	449	-69.231%
2026-04-06	6.7500	7.3500	6.7000	7.3500	+20.492%	11	449	-74.422%
2026-04-02	5.8000	6.1000	5.8000	6.1000	-5.426%	10	437	-69.180%
2026-03-31	6.1000	6.4500	6.1000	6.4500	-15.465%	38	437	-70.853%
2026-03-30	7.6300	7.6300	7.6300	7.6300	+0.395%	2	437	-75.360%
2026-03-27	8.0000	8.0000	7.5000	7.6000	-15.084%	59	437	-75.263%
2026-03-26	9.3500	9.3500	8.9500	8.9500	-9.687%	15	422	-78.994%
2026-03-25	9.9400	9.9400	9.9100	9.9100	+7.135%	2	423	-81.029%
2026-03-24	10.0000	10.0000	9.2500	9.2500	-8.052%	5	423	-79.676%
2026-03-23	10.0500	10.0600	10.0500	10.0600	-0.887%	19	425	-81.312%
2026-03-19	10.1500	10.1500	10.1500	10.1500	-13.174%	4	425	-81.478%
2026-03-18	11.9700	11.9700	11.4200	11.6900	-13.407%	8	427	-83.918%
2026-03-17	13.3000	13.5000	13.3000	13.5000	+16.379%	4	430	-86.074%
2026-03-13	12.7300	12.7300	11.6000	11.6000	-7.422%	4	428	-83.793%
2026-03-09	12.5300	12.5300	12.5300	12.5300	-18.636%	5	428	-84.996%
2026-03-04	14.6500	16.2100	14.6500	15.4000	+22.417%	16	428	-87.792%
2026-03-03	11.7900	12.8300	11.5500	12.5800	-5.768%	25	424	-85.056%
2026-03-02	12.3500	13.3500	12.0500	13.3500	+19.410%	4	429	-85.918%
2026-02-27	11.2800	11.5200	11.0800	11.1800	-9.839%	77	425	-83.184%
2026-02-26	11.5000	12.4000	11.5000	12.4000	-8.352%	21	397	-84.839%
2026-02-25	12.3700	13.5300	12.3700	13.5300	+36.667%	3	391	-86.105%
2026-02-24	9.9000	9.9000	9.9000	9.9000	-6.161%	1	391	-81.010%
2026-02-23	10.5500	10.5500	10.5500	10.5500	-18.217%	10	391	-82.180%
2026-02-20	12.9000	12.9000	12.9000	12.9000	+18.349%	1	381	-85.426%
2026-02-19	10.9000	10.9000	10.9000	10.9000	+1.113%	1	380	-82.752%
2026-02-18	10.6500	10.7800	10.6500	10.7800	-21.256%	5	379	-82.560%
2026-02-13	13.6900	13.6900	13.6900	13.6900	+18.017%	4	384	-86.267%
2026-02-12	11.6000	11.6000	11.6000	11.6000	-1.695%	1	384	-83.793%
2026-02-11	12.5000	12.5000	11.8000	11.8000	-14.431%	7	384	-84.068%
2026-02-10	13.7900	13.7900	13.7900	13.7900	-7.574%	1	387	-86.367%
2026-02-09	14.9200	14.9200	14.9200	14.9200	+5.070%	1	388	-87.399%
2026-02-06	12.5000	14.2500	12.4400	14.2000	+36.933%	125	388	-86.761%
2026-02-05	11.6000	11.6000	10.3300	10.3700	-20.292%	30	281	-81.871%
2026-02-04	13.2500	13.2500	12.9500	13.0100	-1.065%	6	302	-85.550%
2026-02-03	14.1000	14.4900	13.1500	13.1500	-18.069%	13	302	-85.703%
2026-02-02	14.9800	16.0500	14.9800	16.0500	-8.807%	26	301	-88.287%
2026-01-30	17.5500	17.6000	17.5500	17.6000	+20.631%	3	284	-89.318%
2026-01-29	17.8400	17.8400	14.5900	14.5900	-30.191%	14	283	-87.114%
2026-01-28	21.9000	21.9000	20.9000	20.9000	+1.456%	42	277	-91.005%
2026-01-27	20.6000	20.6000	20.6000	20.6000	-1.294%	3	296	-90.874%
2026-01-26	20.8700	20.8700	20.8700	20.8700	-6.413%	1	293	-90.992%
2026-01-22	22.1700	22.3000	21.7000	22.3000	-1.284%	11	293	-91.570%
2026-01-21	23.0500	23.0500	22.5900	22.5900	+2.682%	2	290	-91.678%
2026-01-20	22.6000	22.6000	21.9500	22.0000	-14.729%	3	289	-91.455%
2026-01-16	26.7500	27.1000	25.8000	25.8000	-3.659%	8	289	-92.713%
2026-01-15	31.2000	31.2000	26.7800	26.7800	-12.626%	4	289	-92.980%
2026-01-14	32.1500	32.1500	30.6500	30.6500	+17.164%	109	285	-93.866%
2026-01-13	24.1500	26.1600	24.1500	26.1600	+26.990%	22	189	-92.813%
2026-01-12	20.6000	20.6000	20.6000	20.6000	-10.435%	5	189	-90.874%
2026-01-09	23.0000	23.0000	23.0000	23.0000	-8.000%	1	189	-91.826%
2026-01-08	25.0000	25.0000	25.0000	25.0000	+8.696%	1	189	-92.480%
2026-01-07	23.9000	23.9000	22.3500	23.0000	+8.593%	20	189	-91.826%
2026-01-06	21.1800	21.1800	21.1800	21.1800	-13.445%	1	177	-91.124%
2026-01-05	24.4600	24.4700	24.4600	24.4700	+8.274%	10	177	-92.317%
2026-01-02	22.6000	22.6000	22.6000	22.6000	+14.779%	1	177	-91.681%
2025-12-31	19.6900	19.6900	19.6900	19.6900	-8.631%	1	177	-90.452%
2025-12-30	21.6500	21.7500	21.4500	21.5500	+0.326%	43	177	-91.276%
2025-12-29	21.4800	21.4800	21.4800	21.4800	-2.452%	5	162	-91.248%
2025-12-26	22.0200	22.0200	22.0200	22.0200	+1.944%	1	157	-91.462%
2025-12-24	21.2500	21.6000	21.2500	21.6000	-7.495%	13	156	-91.296%
2025-12-23	23.4000	23.4000	23.3500	23.3500	-1.059%	13	156	-91.949%
2025-12-22	25.7000	25.7000	23.6000	23.6000	-7.196%	3	146	-92.034%
2025-12-19	25.7100	25.8200	25.4200	25.4300	-2.380%	12	147	-92.607%
2025-12-18	26.0500	26.0500	26.0500	26.0500	-8.757%	3	150	-92.783%
2025-12-17	28.5500	28.5500	28.5500	28.5500	+4.388%	5	153	-93.415%
2025-12-16	27.7900	28.3500	27.3500	27.3500	+1.673%	21	148	-93.126%
2025-12-15	26.8900	26.9000	26.8900	26.9000	-19.461%	2	148	-93.011%
2025-12-12	34.5000	34.5000	33.4000	33.4000	-14.469%	2	148	-94.371%
2025-12-09	39.0500	39.0500	39.0500	39.0500	+11.254%	1	147	-95.186%
2025-12-05	36.9500	36.9500	35.0000	35.1000	-7.388%	7	146	-94.644%
2025-12-03	40.0000	40.0000	36.1000	37.9000	+1.310%	5	153	-95.040%
2025-12-02	37.4100	37.4100	37.4100	37.4100	+19.330%	3	149	-94.975%
2025-12-01	28.7700	31.3500	28.7700	31.3500	-8.866%	2	149	-94.003%
2025-11-26	30.5200	34.4000	30.5200	34.4000	+8.006%	5	147	-94.535%
2025-11-25	31.8500	31.8500	31.8500	31.8500	+7.529%	1	147	-94.097%
2025-11-24	29.6200	29.6200	29.6200	29.6200	-7.322%	7	146	-93.653%
2025-11-21	31.3500	31.9600	30.7900	31.9600	-5.163%	11	146	-94.118%
2025-11-20	33.6700	33.7000	33.6700	33.7000	-9.676%	2	144	-94.421%
2025-11-19	37.9700	37.9700	37.3100	37.3100	-21.137%	2	143	-94.961%
2025-11-18	43.1000	49.1600	43.1000	47.3100	+19.229%	28	143	-96.026%
2025-11-17	42.0000	42.0000	39.6800	39.6800	-14.575%	20	138	-95.262%
2025-11-14	45.8000	46.4500	45.8000	46.4500	-17.201%	3	144	-95.953%
2025-11-12	59.6500	59.6500	56.1000	56.1000	-8.183%	6	144	-96.649%
2025-11-11	61.1000	61.1000	61.1000	61.1000	-6.973%	4	144	-96.923%
2025-11-07	55.8900	65.6800	55.8500	65.6800	+1.358%	10	144	-97.138%
2025-11-06	66.7500	67.7000	64.8000	64.8000	-4.916%	24	140	-97.099%
2025-11-05	68.5000	71.3000	68.1500	68.1500	-0.365%	5	151	-97.241%
2025-11-04	69.9200	70.7400	68.4000	68.4000	-12.755%	19	146	-97.251%
2025-11-03	80.2000	80.2000	75.4000	78.4000	-2.609%	37	135	-97.602%
2025-10-31	79.6000	82.8800	79.4500	80.5000	+3.205%	28	135	-97.665%
2025-10-30	80.0000	81.0000	77.8700	78.0000	-7.143%	10	119	-97.590%
2025-10-29	88.7000	88.7000	84.0000	84.0000	-7.591%	6	119	-97.762%
2025-10-28	94.0000	94.0000	90.9000	90.9000	-6.769%	2	119	-97.932%
2025-10-27	101.0700	101.0700	97.5000	97.5000	+6.908%	2	116	-98.072%
2025-10-22	97.3500	97.3500	89.7200	91.2000	-12.113%	7	116	-97.939%
2025-10-21	103.7700	103.7700	103.7700	103.7700	+8.229%	2	110	-98.188%
2025-10-17	95.8800	95.8800	95.8800	95.8800	+4.274%	1	110	-98.039%
2025-10-16	91.9500	91.9500	91.9500	91.9500	-12.835%	1	109	-97.955%
2025-10-15	105.4900	105.4900	105.4900	105.4900	+1.433%	1	109	-98.218%
2025-10-13	104.0000	104.0000	104.0000	104.0000	-7.143%	1	109	-98.192%
2025-10-10	117.5000	117.5000	112.0000	112.0000	-4.551%	9	109	-98.321%
2025-10-09	117.3400	117.3400	117.3400	117.3400	-21.825%	1	100	-98.398%
2025-10-06	150.1000	150.1000	150.1000	150.1000	+3.768%	4	100	-98.748%
2025-10-03	144.6500	144.6500	144.6500	144.6500	+27.715%	1	96	-98.700%
2025-09-29	113.2600	113.2600	113.2600	113.2600	+13.715%	8	95	-98.340%
2025-09-25	103.8100	103.8100	99.6000	99.6000	-22.910%	4	91	-98.112%
2025-09-22	129.1600	129.2000	129.1600	129.2000	+1.333%	4	88	-98.545%
2025-09-17	127.4100	127.5000	127.4100	127.5000	+2.856%	3	88	-98.525%
2025-09-12	123.9600	123.9600	123.9600	123.9600	+0.495%	3	88	-98.483%
2025-09-08	122.5000	123.3500	122.5000	123.3500	-8.016%	2	88	-98.476%
2025-08-28	134.2000	134.2000	134.1000	134.1000	-8.427%	2	88	-98.598%
2025-08-22	143.4000	146.4400	143.4000	146.4400	+12.976%	2	88	-98.716%
2025-08-20	129.6200	129.6200	129.6200	129.6200	-2.453%	1	87	-98.550%
2025-08-19	133.3500	133.7500	132.8800	132.8800	-25.807%	3	87	-98.585%
2025-08-07	179.1000	179.1000	179.1000	179.1000	+5.882%	1	86	-98.950%
2025-08-05	169.1500	169.1500	169.1500	169.1500	-10.031%	1	86	-98.889%
2025-07-30	188.4500	188.4500	188.0100	188.0100	-11.211%	3	85	-99.000%
2025-07-18	212.0500	212.0500	211.7500	211.7500	-11.863%	2	84	-99.112%
2025-07-16	240.2500	240.2500	240.2500	240.2500	+13.814%	1	83	-99.217%
2025-07-10	211.0900	211.0900	211.0900	211.0900	+10.310%	1	82	-99.109%
2025-07-08	191.0000	191.3600	188.8900	191.3600	-0.151%	5	82	-99.018%
2025-07-07	191.6500	191.6500	191.6500	191.6500	-0.073%	3	86	-99.019%
2025-07-02	191.7900	191.7900	191.7900	191.7900	-3.458%	1	87	-99.020%
2025-06-30	199.0300	200.7000	198.6600	198.6600	+13.839%	6	87	-99.054%
2025-06-20	174.5100	174.5100	174.5100	174.5100	-5.629%	2	91	-98.923%
2025-06-16	187.4100	187.4100	184.8700	184.9200	-2.412%	29	91	-98.983%
2025-06-11	193.0000	193.0000	188.8400	189.4900	+1.332%	6	104	-99.008%
2025-05-23	191.6200	191.6200	187.0000	187.0000	-14.549%	4	106	-98.995%
2025-05-07	218.8400	218.8400	218.8400	218.8400	+0.293%	1	106	-99.141%
2025-05-05	208.4700	218.2000	208.4700	218.2000	+2.297%	2	107	-99.138%
2025-05-01	222.1500	222.1500	213.3000	213.3000	+3.273%	3	107	-99.119%
2025-04-25	202.2500	206.5400	202.2500	206.5400	+10.686%	8	110	-99.090%
2025-04-24	186.6000	186.6000	186.6000	186.6000	+4.773%	1	108	-98.992%
2025-04-22	171.0300	178.1000	170.4800	178.1000	+13.072%	4	108	-98.944%
2025-04-21	167.1000	167.1000	157.5100	157.5100	+25.958%	2	112	-98.806%
2025-04-10	125.0500	125.0500	125.0500	125.0500	-2.896%	1	111	-98.497%
2025-04-07	128.7800	128.7800	128.7800	128.7800	-1.121%	1	110	-98.540%
2025-03-31	130.3000	130.3000	129.6100	130.2400	-19.630%	22	108	-98.557%
2025-03-27	162.0500	162.0500	162.0500	162.0500	-2.900%	1	107	-98.840%
2025-03-26	168.0700	168.4000	166.8900	166.8900	-5.095%	5	108	-98.874%
2025-03-25	171.7900	177.3200	171.7900	175.8500	+1.232%	42	107	-98.931%
2025-03-24	164.1200	173.7100	164.1200	173.7100	+49.056%	63	113	-98.918%
2025-03-13	116.5400	116.5400	116.5400	116.5400	-27.790%	1	124	-98.387%
2025-03-06	161.3900	161.3900	161.3900	161.3900	+23.151%	1	125	-98.835%
2025-03-05	131.0500	131.0500	131.0500	131.0500	+6.588%	1	125	-98.565%
2025-03-04	122.9300	122.9500	122.9300	122.9500	+3.432%	3	125	-98.471%
2025-03-03	118.8700	118.8700	118.8700	118.8700	+12.216%	1	125	-98.418%
2025-02-28	105.9300	105.9300	105.9300	105.9300	-5.200%	4	124	-98.225%
2025-02-27	111.7400	111.7400	111.7400	111.7400	+5.965%	1	124	-98.318%
2025-02-26	105.4500	105.4500	105.4500	105.4500	-0.028%	1	124	-98.217%
2025-02-25	105.7500	105.7500	105.4800	105.4800	-32.040%	3	123	-98.218%
2025-02-19	155.2100	155.2100	155.2100	155.2100	-3.996%	2	123	-98.789%
2025-02-18	165.0400	169.3000	161.6700	161.6700	-5.312%	9	123	-98.837%
2025-02-14	164.9300	170.7400	164.9300	170.7400	+10.798%	132	139	-98.899%
2025-02-13	159.9900	159.9900	154.0400	154.1000	-4.671%	3	142	-98.780%
2025-02-12	150.9600	161.6600	150.9600	161.6500	+3.542%	14	142	-98.837%
2025-02-11	163.0400	165.6000	155.7500	156.1200	-6.883%	27	138	-98.796%
2025-02-07	175.9900	179.9000	167.6600	167.6600	-4.684%	252	142	-98.879%
2025-02-05	175.9000	175.9000	175.9000	175.9000	-4.116%	1	154	-98.931%
2025-02-03	183.4500	183.4500	183.4500	183.4500	-3.983%	1	154	-98.975%
2025-01-30	191.0600	191.0600	191.0600	191.0600	+6.440%	1	155	-99.016%
2025-01-28	179.4300	179.5000	179.4300	179.5000	-2.009%	2	155	-98.953%
2025-01-27	180.5600	183.1900	180.5600	183.1800	-13.061%	3	155	-98.974%
2025-01-24	207.4900	210.8400	207.4900	210.7000	-5.807%	60	153	-99.108%
2025-01-22	223.6900	223.6900	223.6900	223.6900	-7.051%	1	153	-99.160%
2025-01-21	228.2300	240.6600	208.8500	240.6600	+2.535%	103	153	-99.219%
2025-01-17	234.1700	237.1500	231.4500	234.7100	+19.251%	410	16	-99.199%
2025-01-14	196.8200	196.8200	196.8200	196.8200	+12.436%	1	16	-99.045%
2025-01-13	175.0900	175.0900	175.0500	175.0500	-3.930%	2	16	-98.926%
2025-01-10	171.9700	182.2400	171.9700	182.2100	-0.730%	6	16	-98.968%
2025-01-08	174.7200	183.5500	174.5700	183.5500	-18.801%	4	13	-98.976%
2025-01-06	205.6200	226.0500	205.6200	226.0500	+21.005%	9	13	-99.168%
2024-12-27	186.8100	186.8100	186.8100	186.8100	-3.432%	4	13	-98.994%
2024-12-23	201.8000	201.8000	193.4500	193.4500	-8.703%	3	13	-99.028%
2024-12-20	211.8900	211.8900	211.8900	211.8900	+4.493%	1	10	-99.113%
2024-12-18	202.7800	202.7800	202.7800	202.7800	-22.962%	10	3	-99.073%
2024-12-11	263.2300	263.3200	263.2200	263.2200	0.000%	6	3	-99.286%