Dark

MSTR20261218C370
MSTR Dec 18 2026 370.00 Call (MSTR261218C00370000)
option OPRA

EOD

Jul 1, 2026

1.24+29.167%(+0.28)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2500	1.2500	1.1700	1.2400	+29.167%	169	1,139	0.000%
2026-06-29	0.9600	0.9600	0.9600	0.9600	-27.820%	8	1,054	+29.167%
2026-06-25	1.4000	1.4000	1.2800	1.3300	-11.333%	109	1,046	-6.767%
2026-06-24	1.5500	1.5500	1.5000	1.5000	-23.858%	201	1,008	-17.333%
2026-06-22	1.9700	1.9700	1.9700	1.9700	-25.095%	1	1,098	-37.056%
2026-06-17	2.6300	2.6300	2.6300	2.6300	+0.382%	10	1,101	-52.852%
2026-06-16	2.6200	2.6200	2.6200	2.6200	-24.058%	10	1,101	-52.672%
2026-06-15	3.0800	3.4500	3.0800	3.4500	+14.238%	190	1,091	-64.058%
2026-06-12	3.0500	3.0500	3.0200	3.0200	+30.172%	2	1,101	-58.940%
2026-06-11	2.3200	2.3200	2.3200	2.3200	-20.548%	1	1,101	-46.552%
2026-06-09	3.0000	3.0300	2.9200	2.9200	-10.154%	4	1,100	-57.534%
2026-06-05	3.6500	3.6500	3.2500	3.2500	-14.474%	3	1,102	-61.846%
2026-06-04	3.6700	3.8000	3.6700	3.8000	-11.628%	3	1,103	-67.368%
2026-06-02	4.4100	4.4100	4.3000	4.3000	-21.818%	190	1,104	-71.163%
2026-06-01	5.5000	5.5000	5.5000	5.5000	-3.509%	1	924	-77.455%
2026-05-27	4.8900	5.7000	4.8900	5.7000	-20.056%	7	925	-78.246%
2026-05-20	7.1300	7.1300	7.1300	7.1300	-0.280%	4	932	-82.609%
2026-05-19	7.1500	7.1500	7.1500	7.1500	-20.112%	1	935	-82.657%
2026-05-15	9.5500	9.5500	8.9500	8.9500	-25.105%	84	935	-86.145%
2026-05-14	9.0600	11.9500	9.0600	11.9500	+17.157%	3	908	-89.623%
2026-05-08	8.8500	10.2000	8.7000	10.2000	+15.254%	6	907	-87.843%
2026-05-07	8.8500	8.8500	8.8500	8.8500	-14.078%	3	904	-85.989%
2026-05-06	10.3000	10.3000	10.3000	10.3000	-6.449%	1	902	-87.961%
2026-05-05	11.0100	11.0100	11.0100	11.0100	+3.868%	1	902	-88.738%
2026-05-04	10.1500	10.6500	10.1500	10.6000	+27.711%	6	902	-88.302%
2026-05-01	8.3000	8.3000	8.3000	8.3000	+27.106%	1	902	-85.060%
2026-04-29	6.5300	6.5300	6.5300	6.5300	-11.035%	5	902	-81.011%
2026-04-28	7.2000	7.3400	7.2000	7.3400	-16.591%	2	905	-83.106%
2026-04-27	8.6500	8.8000	8.6500	8.8000	+1.149%	6	903	-85.909%
2026-04-24	8.7000	8.7000	8.7000	8.7000	-14.286%	2	903	-85.747%
2026-04-23	10.1000	10.1500	10.1000	10.1500	-10.573%	17	903	-87.783%
2026-04-22	11.7000	11.7000	11.3500	11.3500	+25.414%	24	889	-89.075%
2026-04-21	8.8500	9.0500	8.8500	9.0500	+1.117%	2	880	-86.298%
2026-04-20	7.3500	8.9500	7.3500	8.9500	+9.146%	23	880	-86.145%
2026-04-17	6.4000	9.5000	6.4000	8.2000	+100.000%	621	868	-84.878%
2026-04-16	4.1000	4.1000	4.1000	4.1000	+12.329%	100	1,160	-69.756%
2026-04-14	3.5700	3.7500	3.5700	3.6500	+22.074%	105	1,260	-66.027%
2026-04-09	2.9900	2.9900	2.9900	2.9900	+3.103%	1	1,359	-58.528%
2026-04-08	3.0900	3.0900	2.9000	2.9000	-1.695%	5	1,360	-57.241%
2026-04-07	2.9500	2.9500	2.9500	2.9500	-8.951%	9	1,356	-57.966%
2026-04-01	3.3000	3.3000	3.2400	3.2400	-9.749%	8	1,347	-61.728%
2026-03-30	3.5900	3.5900	3.5900	3.5900	-1.644%	2	1,351	-65.460%
2026-03-27	3.7500	3.7500	3.6500	3.6500	-15.116%	2	1,353	-66.027%
2026-03-26	4.3000	4.3000	4.3000	4.3000	-6.725%	9	1,355	-71.163%
2026-03-25	4.6100	4.6100	4.6100	4.6100	+2.902%	1	1,355	-73.102%
2026-03-23	4.7500	4.7500	4.4800	4.4800	-6.667%	7	1,354	-72.321%
2026-03-20	4.8000	4.8000	4.8000	4.8000	-6.433%	10	1,347	-74.167%
2026-03-19	5.1300	5.1300	5.1300	5.1300	-20.588%	1	1,347	-75.828%
2026-03-17	6.2900	6.4600	6.2900	6.4600	+10.806%	2	1,346	-80.805%
2026-03-13	5.8300	5.8300	5.8300	5.8300	+0.172%	2	1,346	-78.731%
2026-03-11	5.8200	5.8200	5.8200	5.8200	-0.513%	1	1,344	-78.694%
2026-03-10	5.8500	5.8500	5.8500	5.8500	-15.340%	1	1,344	-78.803%
2026-03-05	6.9200	6.9200	6.9100	6.9100	-10.954%	2	1,263	-82.055%
2026-03-04	7.7600	7.7600	7.7600	7.7600	+11.655%	3	1,262	-84.021%
2026-03-02	6.9500	6.9500	6.9500	6.9500	+18.803%	100	1,259	-82.158%
2026-02-27	6.0800	6.0800	5.8500	5.8500	-12.946%	15	1,163	-78.803%
2026-02-25	6.3500	6.7200	6.3500	6.7200	+21.081%	42	1,187	-81.548%
2026-02-24	5.4500	5.5500	5.4500	5.5500	+1.463%	30	1,187	-77.658%
2026-02-23	5.5500	5.6000	5.4700	5.4700	-27.067%	117	1,187	-77.331%
2026-02-13	6.9700	7.5000	6.9600	7.5000	+19.048%	60	1,048	-83.467%
2026-02-11	6.3800	6.4200	6.2500	6.3000	-20.253%	233	1,048	-80.317%
2026-02-10	7.6000	8.2000	7.6000	7.9000	-4.242%	331	816	-84.304%
2026-02-09	7.0500	8.2500	7.0500	8.2500	+3.125%	13	533	-84.970%
2026-02-06	7.4500	8.0000	7.4500	8.0000	+45.455%	2	532	-84.500%
2026-02-05	6.7000	6.7000	5.5000	5.5000	-27.632%	203	533	-77.455%
2026-02-04	7.4800	7.6000	7.4000	7.6000	+0.662%	22	333	-83.684%
2026-02-03	8.1500	8.1500	7.5500	7.5500	-15.924%	29	342	-83.576%
2026-01-30	8.7500	8.9800	8.6900	8.9800	+7.160%	10	366	-86.192%
2026-01-29	9.4500	9.4500	8.3500	8.3800	-32.960%	19	357	-85.203%
2026-01-28	12.3000	12.5000	12.3000	12.5000	+3.477%	80	348	-90.080%
2026-01-26	11.7600	12.1000	11.7600	12.0800	-20.942%	15	396	-89.735%
2026-01-16	15.2800	15.2800	15.2800	15.2800	-1.419%	1	382	-91.885%
2026-01-15	15.5000	15.5000	15.5000	15.5000	-22.500%	10	382	-92.000%
2026-01-14	20.0000	20.0000	20.0000	20.0000	+45.138%	1	382	-93.800%
2026-01-13	13.7800	13.7800	13.7800	13.7800	+15.314%	1	381	-91.001%
2026-01-12	11.8900	11.9500	11.8900	11.9500	-12.132%	2	382	-89.623%
2026-01-09	13.6000	13.6000	13.6000	13.6000	-2.229%	1	382	-90.882%
2026-01-08	13.9100	13.9100	13.9100	13.9100	+1.905%	1	382	-91.086%
2026-01-07	13.6500	13.6500	13.6500	13.6500	+21.766%	2	383	-90.916%
2026-01-02	11.2100	11.2100	11.2100	11.2100	-9.451%	1	383	-88.938%
2025-12-29	12.3800	12.3800	12.3800	12.3800	+3.598%	2	383	-89.984%
2025-12-26	11.9500	11.9500	11.9500	11.9500	-5.534%	1	381	-89.623%
2025-12-23	12.6500	12.6500	12.6500	12.6500	-15.667%	3	382	-90.198%
2025-12-22	15.0000	15.0000	15.0000	15.0000	+0.334%	4	378	-91.733%
2025-12-19	14.9500	14.9500	14.9500	14.9500	-6.504%	6	378	-91.706%
2025-12-16	16.2300	16.2300	15.9900	15.9900	+3.161%	103	378	-92.245%
2025-12-15	15.3900	15.5000	15.3700	15.5000	-17.112%	18	375	-92.000%
2025-12-11	19.5000	19.5000	18.7000	18.7000	-17.766%	202	363	-93.369%
2025-12-03	22.7400	22.7400	22.7400	22.7400	+2.432%	1	267	-94.547%
2025-12-02	22.2000	22.2000	22.2000	22.2000	+11.839%	1	267	-94.414%
2025-12-01	17.3500	19.8500	16.4100	19.8500	+7.297%	50	267	-93.753%
2025-11-24	18.5000	18.5000	18.5000	18.5000	-4.393%	4	220	-93.297%
2025-11-21	20.5500	20.5500	19.3500	19.3500	-3.250%	2	224	-93.592%
2025-11-20	21.1000	21.1000	20.0000	20.0000	-20.477%	21	223	-93.800%
2025-11-19	25.1500	25.1500	25.1500	25.1500	-11.381%	1	219	-95.070%
2025-11-18	28.0000	28.3800	28.0000	28.3800	+17.857%	4	220	-95.631%
2025-11-17	24.0800	24.0800	24.0800	24.0800	-6.267%	1	221	-94.850%
2025-11-14	27.0000	27.0000	25.6900	25.6900	-19.844%	2	221	-95.173%
2025-11-13	32.3500	32.3500	32.0500	32.0500	-20.766%	4	222	-96.131%
2025-11-07	40.4800	40.4800	40.4500	40.4500	-2.974%	2	221	-96.934%
2025-11-06	41.7900	41.7900	41.6900	41.6900	-3.047%	2	221	-97.026%
2025-11-05	43.0000	43.0000	43.0000	43.0000	-17.196%	1	219	-97.116%
2025-10-31	49.8800	52.1100	49.8800	51.9300	+6.720%	3	219	-97.612%
2025-10-30	50.3000	50.3000	48.6600	48.6600	-12.166%	5	218	-97.452%
2025-10-29	55.4000	55.4000	55.4000	55.4000	-5.541%	7	219	-97.762%
2025-10-24	57.8400	58.6500	57.7000	58.6500	-0.711%	121	219	-97.886%
2025-10-23	57.0600	59.0700	57.0600	59.0700	-4.340%	14	211	-97.901%
2025-10-22	61.6400	61.7700	61.6400	61.7500	-8.124%	19	225	-97.992%
2025-10-21	67.2100	67.2100	67.2100	67.2100	+12.768%	1	228	-98.155%
2025-10-17	60.0000	60.0000	58.6000	59.6000	-0.434%	9	228	-97.919%
2025-10-16	60.2600	60.2600	59.8600	59.8600	-12.613%	31	232	-97.928%
2025-10-10	75.4700	75.4700	68.5000	68.5000	-8.422%	2	202	-98.190%
2025-10-09	78.6700	78.6700	74.8000	74.8000	-6.570%	2	202	-98.342%
2025-10-08	81.3100	81.3100	80.0600	80.0600	-21.084%	6	203	-98.451%
2025-10-06	97.8400	101.4500	97.8400	101.4500	+11.852%	13	203	-98.778%
2025-10-03	91.3900	94.7200	87.8000	90.7000	-1.413%	96	210	-98.633%
2025-10-02	89.8400	92.0000	88.9000	92.0000	+13.693%	3	213	-98.652%
2025-10-01	85.0100	85.1300	80.9200	80.9200	+12.639%	3	212	-98.468%
2025-09-30	71.8400	71.8400	71.8400	71.8400	+12.250%	1	211	-98.274%
2025-09-26	64.0000	64.0000	64.0000	64.0000	+2.025%	1	210	-98.063%
2025-09-25	68.5000	68.7000	62.7300	62.7300	-18.107%	13	211	-98.023%
2025-09-24	76.6000	76.6000	76.6000	76.6000	-6.948%	1	214	-98.381%
2025-09-22	82.0500	82.3200	82.0500	82.3200	-9.538%	9	213	-98.494%
2025-09-18	84.0000	91.0000	84.0000	91.0000	+12.568%	5	207	-98.637%
2025-09-17	80.8400	80.8400	80.8400	80.8400	+1.724%	1	206	-98.466%
2025-09-16	80.8500	80.8500	79.4700	79.4700	-0.038%	2	206	-98.440%
2025-09-10	81.4000	81.4000	79.5000	79.5000	-1.852%	3	205	-98.440%
2025-09-08	81.0000	81.0000	81.0000	81.0000	-3.284%	2	205	-98.469%
2025-09-05	83.7500	83.7500	83.7500	83.7500	+4.858%	1	205	-98.519%
2025-09-04	79.8700	79.8700	79.8700	79.8700	-8.835%	1	205	-98.447%
2025-08-28	89.9000	89.9000	87.6100	87.6100	-7.740%	5	206	-98.585%
2025-08-25	94.9600	94.9600	94.9600	94.9600	-5.230%	1	205	-98.694%
2025-08-22	95.9500	100.2000	95.9500	100.2000	+10.878%	3	206	-98.762%
2025-08-19	96.8500	96.8500	90.1500	90.3700	-11.149%	58	207	-98.628%
2025-08-18	103.8800	103.8800	101.7100	101.7100	-2.436%	37	217	-98.781%
2025-08-15	104.2500	104.2500	104.2500	104.2500	-5.656%	1	229	-98.811%
2025-08-14	110.9000	110.9000	110.5000	110.5000	-7.871%	21	229	-98.878%
2025-08-13	127.5000	127.5000	119.9300	119.9400	-11.123%	7	232	-98.966%
2025-08-11	137.8500	137.8500	134.9500	134.9500	+6.680%	3	231	-99.081%
2025-08-08	132.0000	140.0000	126.5000	126.5000	-4.058%	16	232	-99.020%
2025-08-07	131.8500	131.8500	131.8500	131.8500	+11.454%	1	238	-99.060%
2025-08-06	117.4500	118.8500	117.4500	118.3000	-0.169%	4	238	-98.952%
2025-08-05	122.6500	122.6500	118.5000	118.5000	-3.012%	6	234	-98.954%
2025-08-04	116.1100	122.1800	116.1100	122.1800	+6.151%	137	232	-98.985%
2025-08-01	117.3900	123.4500	115.1000	115.1000	-12.010%	126	277	-98.923%
2025-07-29	130.8100	130.8100	130.8100	130.8100	-7.128%	9	197	-99.052%
2025-07-28	140.8500	140.8500	140.8500	140.8500	-0.106%	9	206	-99.120%
2025-07-25	141.0000	141.0000	141.0000	141.0000	-1.053%	1	206	-99.121%
2025-07-23	149.0000	149.0000	142.5000	142.5000	-8.654%	19	205	-99.130%
2025-07-22	152.0000	156.0000	152.0000	156.0000	-1.015%	20	205	-99.205%
2025-07-21	162.2800	162.2800	157.6000	157.6000	-2.391%	14	205	-99.213%
2025-07-18	161.4600	161.4600	161.4600	161.4600	-11.514%	1	196	-99.232%
2025-07-17	182.4700	182.4700	182.4700	182.4700	+6.521%	7	196	-99.320%
2025-07-11	171.3000	171.3000	171.3000	171.3000	+7.655%	2	203	-99.276%
2025-07-10	158.6400	159.1200	158.6400	159.1200	+9.761%	2	205	-99.221%
2025-07-02	140.3900	144.9700	140.3900	144.9700	-3.160%	7	205	-99.145%
2025-06-30	148.3200	153.4500	148.3200	149.7000	+11.533%	24	204	-99.172%
2025-06-24	133.7400	134.4200	133.7400	134.2200	+6.863%	29	190	-99.076%
2025-06-23	124.0100	125.6000	124.0100	125.6000	-8.241%	5	190	-99.013%
2025-06-18	135.2800	136.8800	135.2300	136.8800	+1.378%	24	170	-99.094%
2025-06-17	135.0200	135.0200	135.0200	135.0200	-9.200%	1	170	-99.082%
2025-06-16	148.7000	148.7000	148.7000	148.7000	+3.014%	1	171	-99.166%
2025-06-13	144.3500	144.3500	144.3500	144.3500	-3.767%	8	172	-99.141%
2025-06-11	151.0000	152.1200	150.0000	150.0000	-2.267%	27	168	-99.173%
2025-06-10	153.4400	153.4800	153.4400	153.4800	+8.428%	2	155	-99.192%
2025-06-06	141.5500	141.5500	141.5500	141.5500	-3.147%	2	156	-99.124%
2025-06-02	143.2500	146.1500	143.2500	146.1500	+6.780%	31	156	-99.152%
2025-05-30	139.9800	140.0000	136.8700	136.8700	-4.852%	68	126	-99.094%
2025-05-29	143.8500	143.8500	143.8500	143.8500	+2.860%	1	155	-99.138%
2025-05-28	139.8500	139.8500	138.2500	139.8500	-7.058%	4	156	-99.113%
2025-05-23	150.4700	150.4700	150.4700	150.4700	-18.884%	2	153	-99.176%
2025-05-21	186.0000	186.0000	185.5000	185.5000	+2.176%	8	153	-99.332%
2025-05-19	181.5500	181.5500	181.5500	181.5500	+3.036%	1	161	-99.317%
2025-05-15	175.7400	176.2000	175.7400	176.2000	-3.747%	3	161	-99.296%
2025-05-02	184.7000	188.2900	183.0600	183.0600	+3.764%	8	161	-99.323%
2025-04-29	176.4200	176.4200	176.4200	176.4200	+8.861%	3	165	-99.297%
2025-04-28	162.0600	162.0600	162.0600	162.0600	-4.050%	1	162	-99.235%
2025-04-25	164.9900	171.9000	164.9900	168.9000	+10.522%	116	161	-99.266%
2025-04-24	152.8200	152.8200	152.8200	152.8200	+0.871%	2	129	-99.189%
2025-04-22	151.5000	151.5000	151.5000	151.5000	+24.252%	1	127	-99.182%
2025-04-16	121.1600	121.9300	121.1600	121.9300	+13.719%	2	126	-98.983%
2025-04-09	107.2200	107.2200	107.2200	107.2200	+4.229%	3	126	-98.843%
2025-04-07	99.0000	102.8700	97.5900	102.8700	-0.416%	9	129	-98.795%
2025-04-03	103.3500	103.4000	103.3000	103.3000	-12.959%	10	134	-98.800%
2025-04-02	118.6800	118.6800	118.6800	118.6800	+8.582%	1	136	-98.955%
2025-04-01	109.3000	109.3000	109.3000	109.3000	+2.542%	1	137	-98.866%
2025-03-31	102.6600	106.5900	102.6600	106.5900	-3.477%	67	138	-98.837%
2025-03-28	110.4300	110.4300	110.4300	110.4300	-19.641%	10	153	-98.877%
2025-03-26	137.4200	137.4200	137.4200	137.4200	-3.734%	4	153	-99.098%
2025-03-25	142.7500	142.7500	142.7500	142.7500	+18.760%	1	149	-99.131%
2025-03-21	120.2000	120.2000	120.2000	120.2000	+5.153%	10	148	-98.968%
2025-03-19	114.3100	114.3100	114.3100	114.3100	+4.997%	1	143	-98.915%
2025-03-18	108.8700	108.8700	108.8700	108.8700	-6.147%	1	142	-98.861%
2025-03-14	116.0000	116.0000	116.0000	116.0000	+14.840%	2	142	-98.931%
2025-03-12	101.0100	101.0100	101.0100	101.0100	+19.765%	1	141	-98.772%
2025-03-10	99.7000	99.7000	84.3400	84.3400	-34.396%	3	140	-98.530%
2025-03-06	128.5600	128.5600	128.5600	128.5600	+40.196%	1	138	-99.035%
2025-03-03	105.0000	105.0000	91.7000	91.7000	+9.939%	2	138	-98.648%
2025-02-26	88.9400	88.9400	83.4100	83.4100	-0.820%	2	139	-98.513%
2025-02-25	86.9400	86.9400	84.1000	84.1000	-20.645%	10	127	-98.526%
2025-02-24	106.2000	106.2000	105.9800	105.9800	-18.477%	2	127	-98.830%
2025-02-18	130.0000	130.0000	130.0000	130.0000	-3.689%	1	127	-99.046%
2025-02-06	134.9800	134.9800	134.9800	134.9800	-13.552%	1	127	-99.081%
2025-01-30	156.3700	156.3700	156.1400	156.1400	+4.539%	2	126	-99.206%
2025-01-29	147.2300	149.3600	147.2300	149.3600	+4.062%	5	126	-99.170%
2025-01-27	149.4400	149.4500	143.5300	143.5300	-11.050%	6	131	-99.136%
2025-01-24	175.3700	177.8900	161.3600	161.3600	-10.841%	42	131	-99.232%
2025-01-23	181.6800	181.7800	180.5500	180.9800	+1.208%	10	117	-99.315%
2025-01-22	181.3500	181.3500	178.8200	178.8200	-11.607%	19	117	-99.307%
2025-01-17	195.0500	202.3000	195.0500	202.3000	+28.969%	160	127	-99.387%
2025-01-08	157.0100	157.0100	156.8600	156.8600	+20.476%	8	127	-99.209%
2025-01-02	136.0800	136.0800	128.0500	130.2000	+0.805%	4	127	-99.048%
2024-12-31	129.1600	129.1600	129.1600	129.1600	-7.769%	1	128	-99.040%
2024-12-30	138.5500	140.0400	137.4100	140.0400	-7.656%	7	128	-99.115%
2024-12-27	151.6500	151.6500	151.6500	151.6500	-7.333%	4	127	-99.182%
2024-12-26	163.6500	163.6500	163.6500	163.6500	-8.713%	1	127	-99.242%
2024-12-24	177.9500	179.2700	177.9500	179.2700	+11.417%	2	126	-99.308%
2024-12-23	171.2400	171.2400	160.9000	160.9000	-7.064%	31	126	-99.229%
2024-12-20	173.1300	173.1300	173.1300	173.1300	+6.052%	2	111	-99.284%
2024-12-19	175.6400	175.6400	159.8400	163.2500	-2.954%	11	111	-99.240%
2024-12-18	193.8400	193.8400	168.2200	168.2200	-18.498%	7	107	-99.263%
2024-12-17	205.0000	206.4000	205.0000	206.4000	-11.534%	75	107	-99.399%
2024-12-16	233.3100	233.3100	233.3100	233.3100	+4.389%	1	32	-99.469%
2024-12-11	223.5000	223.5000	223.5000	223.5000	+8.918%	30	32	-99.445%
2024-12-10	202.1000	216.4000	202.1000	205.2000	-1.018%	5	6	-99.396%
2024-12-09	207.3100	207.3100	207.3100	207.3100	0.000%	2	2	-99.402%