Dark

MSTR20261218C410
MSTR Dec 18 2026 410.00 Call (MSTR261218C00410000)
option OPRA

EOD

Jul 1, 2026

0.9500+61.017%(+0.3600)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9500	0.9500	0.9500	0.9500	+61.017%	12	271	0.000%
2026-06-30	0.5900	0.5900	0.5900	0.5900	-35.870%	2	263	+61.017%
2026-06-26	0.9500	1.0400	0.8500	0.9200	-21.368%	13	263	+3.261%
2026-06-24	1.1700	1.1700	1.1700	1.1700	-20.408%	2	262	-18.803%
2026-06-23	1.4700	1.4700	1.4700	1.4700	-16.949%	1	262	-35.374%
2026-06-18	1.7700	1.7700	1.7700	1.7700	-17.290%	3	272	-46.328%
2026-06-17	2.0200	2.1600	2.0200	2.1400	-22.464%	17	272	-55.607%
2026-06-15	2.7600	2.7600	2.7600	2.7600	+11.741%	10	272	-65.580%
2026-06-12	1.9800	2.4700	1.9800	2.4700	+19.903%	3	267	-61.538%
2026-06-11	2.0600	2.0600	2.0600	2.0600	-27.719%	1	265	-53.883%
2026-06-05	2.6100	2.8500	2.6100	2.8500	-5.941%	18	264	-66.667%
2026-06-04	3.0300	3.0300	3.0300	3.0300	-2.258%	1	261	-68.647%
2026-06-03	3.1000	3.1000	3.1000	3.1000	-17.553%	1	260	-69.355%
2026-06-02	3.7000	4.3500	3.5500	3.7600	-15.695%	21	260	-74.734%
2026-06-01	4.4700	4.5200	4.4600	4.4600	-8.419%	30	262	-78.700%
2026-05-22	4.4200	4.8700	4.4200	4.8700	-20.813%	3	246	-80.493%
2026-05-19	6.1500	6.1500	6.1500	6.1500	+9.236%	1	248	-84.553%
2026-05-18	6.2800	6.2800	5.6300	5.6300	-24.430%	15	248	-83.126%
2026-05-15	7.2400	7.5000	7.2000	7.4500	+3.472%	39	248	-87.248%
2026-05-14	7.2000	7.2000	7.2000	7.2000	-4.000%	6	257	-86.806%
2026-05-13	7.5000	7.5000	7.5000	7.5000	-21.053%	1	254	-87.333%
2026-05-12	9.5000	9.5000	9.5000	9.5000	-1.350%	1	254	-90.000%
2026-05-11	9.6300	9.6300	9.6300	9.6300	+19.627%	1	254	-90.135%
2026-05-08	8.0500	8.0500	8.0500	8.0500	+13.861%	1	253	-88.199%
2026-05-07	7.0700	7.0700	7.0700	7.0700	-16.824%	10	253	-86.563%
2026-05-06	8.5000	8.5000	8.5000	8.5000	-5.556%	2	263	-88.824%
2026-05-05	9.0000	9.0000	9.0000	9.0000	+2.273%	1	265	-89.444%
2026-05-04	8.1700	8.8000	8.1700	8.8000	+23.077%	3	264	-89.205%
2026-05-01	7.1500	7.4200	7.1500	7.1500	+20.777%	4	264	-86.713%
2026-04-30	5.8500	5.9200	5.4500	5.9200	-27.362%	8	264	-83.953%
2026-04-23	8.1500	8.1500	8.0500	8.1500	-8.427%	7	262	-88.344%
2026-04-22	9.1600	9.1600	8.9000	8.9000	+31.852%	2	260	-89.326%
2026-04-21	7.0500	7.3000	6.7500	6.7500	+4.814%	51	243	-85.926%
2026-04-20	6.4200	6.4400	6.4200	6.4400	-0.923%	8	243	-85.248%
2026-04-17	7.3500	7.4000	6.5000	6.5000	+107.006%	10	237	-85.385%
2026-04-15	3.1400	3.1400	3.1400	3.1400	+31.381%	2	239	-69.745%
2026-04-13	2.3900	2.3900	2.3900	2.3900	+0.420%	8	239	-60.251%
2026-04-07	2.3800	2.3800	2.3800	2.3800	0.000%	16	245	-60.084%
2026-03-31	2.4500	2.4500	2.3800	2.3800	-19.048%	2	245	-60.084%
2026-03-27	2.9400	2.9400	2.9400	2.9400	-32.414%	1	244	-67.687%
2026-03-18	4.2900	4.3500	4.2900	4.3500	-13.000%	3	244	-78.161%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-0.990%	1	245	-81.000%
2026-03-16	5.0500	5.0500	5.0500	5.0500	-1.942%	1	245	-81.188%
2026-03-09	5.1500	5.1500	5.1500	5.1500	+10.753%	1	245	-81.553%
2026-03-06	4.6500	4.6500	4.6500	4.6500	-22.500%	1	245	-79.570%
2026-03-04	6.0000	6.0000	6.0000	6.0000	+11.111%	1	245	-84.167%
2026-03-03	5.4000	5.4000	5.4000	5.4000	+6.299%	1	245	-82.407%
2026-02-27	5.0800	5.0800	5.0800	5.0800	+8.779%	1	244	-81.299%
2026-02-25	4.6700	4.6700	4.6700	4.6700	+5.656%	1	243	-79.657%
2026-02-24	4.4300	4.4300	4.4200	4.4200	-25.714%	2	243	-78.507%
2026-02-20	5.9500	5.9500	5.8500	5.9500	+21.429%	66	241	-84.034%
2026-02-18	5.2200	5.2200	4.9000	4.9000	-9.594%	2	244	-80.612%
2026-02-17	5.4000	5.4500	5.4000	5.4200	+2.264%	15	243	-82.472%
2026-02-11	6.1000	6.1000	5.3000	5.3000	-17.188%	4	237	-82.075%
2026-02-10	6.2500	6.8100	6.2500	6.4000	-2.141%	4	238	-85.156%
2026-02-09	5.6800	6.5400	5.6800	6.5400	-5.355%	8	238	-85.474%
2026-02-06	6.1200	6.9100	6.1200	6.9100	+41.598%	3	236	-86.252%
2026-02-05	5.5000	5.5000	4.8800	4.8800	-17.845%	2	234	-80.533%
2026-02-04	6.3800	6.3800	5.8000	5.9400	-8.050%	3	234	-84.007%
2026-02-03	6.4600	6.4600	6.4600	6.4600	-4.296%	1	235	-85.294%
2026-01-29	7.6800	7.6800	6.7000	6.7500	-38.356%	89	235	-85.926%
2026-01-23	10.9500	10.9500	10.9500	10.9500	+3.791%	1	232	-91.324%
2026-01-22	10.5800	10.5800	10.5500	10.5500	-0.939%	2	233	-90.995%
2026-01-20	11.0700	11.3000	10.6000	10.6500	-3.182%	36	232	-91.080%
2026-01-13	10.9000	11.0000	10.9000	11.0000	+16.649%	2	240	-91.364%
2026-01-12	9.4300	9.4300	9.4300	9.4300	-4.264%	1	240	-89.926%
2026-01-09	11.1600	11.1600	9.8500	9.8500	-11.341%	3	239	-90.355%
2026-01-08	10.3400	11.1100	10.3400	11.1100	-0.359%	2	238	-91.449%
2026-01-05	11.1500	11.1500	11.1500	11.1500	+6.190%	3	236	-91.480%
2026-01-02	10.0000	10.5000	10.0000	10.5000	+14.130%	3	236	-90.952%
2025-12-31	9.1500	9.3700	9.1500	9.2000	-6.977%	5	231	-89.674%
2025-12-30	9.9700	9.9700	9.8900	9.8900	-0.603%	3	231	-90.394%
2025-12-29	9.9000	9.9500	9.9000	9.9500	-5.238%	2	232	-90.452%
2025-12-26	10.5000	10.5000	10.5000	10.5000	+2.539%	1	230	-90.952%
2025-12-24	10.2400	10.2400	10.2400	10.2400	+2.915%	2	230	-90.723%
2025-12-23	9.9500	9.9500	9.9500	9.9500	-14.224%	1	230	-90.452%
2025-12-22	12.1200	12.1200	11.6000	11.6000	-6.527%	3	230	-91.810%
2025-12-19	12.4100	12.4100	12.4100	12.4100	+4.726%	2	229	-92.345%
2025-12-18	12.1500	12.1500	11.8500	11.8500	-7.422%	4	231	-91.983%
2025-12-17	13.5000	13.5000	12.8000	12.8000	-5.255%	3	232	-92.578%
2025-12-15	13.5100	13.5100	13.5100	13.5100	-18.121%	3	232	-92.968%
2025-12-11	16.5000	16.5000	16.5000	16.5000	-12.047%	4	236	-94.242%
2025-12-10	18.7600	18.7600	18.7600	18.7600	-8.039%	1	236	-94.936%
2025-12-09	20.4000	20.4000	20.4000	20.4000	+9.091%	2	237	-95.343%
2025-12-08	18.7000	18.7000	18.7000	18.7000	+3.372%	3	235	-94.920%
2025-12-05	18.0000	18.0900	17.9000	18.0900	-15.467%	7	235	-94.748%
2025-12-04	21.0000	21.4000	21.0000	21.4000	+6.468%	3	234	-95.561%
2025-12-03	19.0000	20.1000	19.0000	20.1000	+0.249%	90	232	-95.274%
2025-12-02	17.5700	20.0500	17.5700	20.0500	+21.368%	4	277	-95.262%
2025-12-01	13.5200	16.5400	13.5200	16.5200	+6.375%	56	277	-94.249%
2025-11-26	16.0900	16.0900	15.5300	15.5300	-1.957%	2	279	-93.883%
2025-11-24	15.0000	15.8500	15.0000	15.8400	+1.344%	3	279	-94.003%
2025-11-21	16.2700	16.3500	15.6300	15.6300	-10.172%	7	280	-93.922%
2025-11-20	18.2000	18.2000	17.3500	17.4000	-9.610%	14	279	-94.540%
2025-11-19	19.2000	19.2500	18.6500	19.2500	-21.107%	12	276	-95.065%
2025-11-18	21.0000	24.4000	21.0000	24.4000	+11.263%	11	277	-96.107%
2025-11-14	21.9300	21.9300	21.9300	21.9300	-35.689%	1	281	-95.668%
2025-11-10	34.1000	34.1000	34.1000	34.1000	-3.944%	2	282	-97.214%
2025-11-07	35.5000	35.5000	35.5000	35.5000	-2.204%	1	282	-97.324%
2025-11-04	38.4000	38.4000	36.1800	36.3000	-14.588%	85	283	-97.383%
2025-10-30	42.5000	42.5000	42.5000	42.5000	-16.748%	1	251	-97.765%
2025-10-28	51.0500	51.0500	51.0500	51.0500	-0.584%	1	252	-98.139%
2025-10-27	51.3500	51.3500	51.3500	51.3500	+5.010%	1	251	-98.150%
2025-10-24	49.8000	49.8000	48.9000	48.9000	+1.875%	19	251	-98.057%
2025-10-23	48.0000	48.0000	48.0000	48.0000	+1.095%	4	251	-98.021%
2025-10-22	52.6000	54.0000	47.4800	47.4800	-9.060%	7	255	-97.999%
2025-10-21	52.2100	52.2100	52.2100	52.2100	-9.936%	2	255	-98.180%
2025-10-20	57.9700	57.9700	57.9700	57.9700	+10.947%	8	253	-98.361%
2025-10-17	52.3000	52.3000	52.2500	52.2500	-3.882%	12	261	-98.182%
2025-10-15	55.6500	55.6500	54.3600	54.3600	-10.223%	40	261	-98.252%
2025-10-14	60.5500	60.5500	60.5500	60.5500	+2.627%	2	222	-98.431%
2025-10-13	58.4200	59.0000	58.4200	59.0000	-1.090%	3	224	-98.390%
2025-10-10	59.5000	59.6500	59.5000	59.6500	-8.722%	43	223	-98.407%
2025-10-08	66.0100	66.0100	65.3000	65.3500	-5.386%	62	204	-98.546%
2025-10-07	68.5700	69.0700	68.5700	69.0700	-17.281%	14	181	-98.625%
2025-10-06	83.5000	83.5000	83.5000	83.5000	+56.660%	1	181	-98.862%
2025-09-25	53.3000	53.3000	53.3000	53.3000	-16.719%	1	181	-98.218%
2025-09-24	68.5000	68.6000	63.7500	64.0000	-7.581%	25	181	-98.516%
2025-09-22	69.0500	69.2500	69.0500	69.2500	-3.686%	2	173	-98.628%
2025-09-19	71.8000	71.9000	71.8000	71.9000	-9.045%	2	172	-98.679%
2025-09-18	79.1000	79.1000	79.0500	79.0500	+21.429%	2	171	-98.798%
2025-09-09	65.1000	65.1000	65.1000	65.1000	-5.157%	1	170	-98.541%
2025-09-08	68.6400	68.6400	68.6400	68.6400	+4.714%	1	169	-98.616%
2025-09-04	65.5400	65.5500	65.5400	65.5500	-13.522%	3	169	-98.551%
2025-08-28	76.8000	76.8000	75.8000	75.8000	-11.345%	3	166	-98.747%
2025-08-22	84.1900	85.5000	84.1900	85.5000	+19.832%	6	164	-98.889%
2025-08-20	70.5100	71.3500	70.5100	71.3500	-4.612%	3	170	-98.669%
2025-08-19	84.1000	84.1000	74.8000	74.8000	-16.115%	41	167	-98.730%
2025-08-18	88.6500	89.1700	88.6500	89.1700	-2.770%	11	168	-98.935%
2025-08-15	91.7100	91.7100	91.7100	91.7100	-4.469%	2	159	-98.964%
2025-08-14	96.0000	96.0000	96.0000	96.0000	-14.894%	2	158	-99.010%
2025-08-13	112.8000	112.8000	112.8000	112.8000	-2.574%	4	158	-99.158%
2025-08-11	122.7000	122.7000	115.7800	115.7800	+2.642%	37	158	-99.179%
2025-08-08	117.3000	117.3000	111.0000	112.8000	+7.654%	3	122	-99.158%
2025-08-06	104.7800	104.7800	104.7800	104.7800	+3.384%	1	122	-99.093%
2025-08-01	105.1800	105.1800	101.1500	101.3500	-11.701%	5	123	-99.063%
2025-07-30	114.7800	114.7800	114.7800	114.7800	+0.684%	1	126	-99.172%
2025-07-29	119.6100	119.6100	114.0000	114.0000	-9.560%	10	127	-99.167%
2025-07-25	126.0500	126.0500	126.0500	126.0500	-0.584%	1	134	-99.246%
2025-07-23	130.7000	130.7000	126.7900	126.7900	-8.784%	4	135	-99.251%
2025-07-22	135.0000	139.0000	135.0000	139.0000	-6.113%	8	134	-99.317%
2025-07-21	148.0500	148.0500	148.0500	148.0500	+2.160%	1	131	-99.358%
2025-07-18	148.1000	148.1000	144.9200	144.9200	-8.412%	2	130	-99.344%
2025-07-14	164.9300	164.9300	158.2300	158.2300	+6.380%	12	130	-99.400%
2025-07-11	148.7400	148.7400	148.7400	148.7400	+4.533%	1	132	-99.361%
2025-07-10	142.2900	142.2900	142.2900	142.2900	+3.861%	1	133	-99.332%
2025-07-03	137.0000	137.0000	137.0000	137.0000	+4.230%	3	130	-99.307%
2025-07-02	131.4400	131.4400	131.4400	131.4400	+6.810%	1	130	-99.277%
2025-07-01	123.0600	123.0600	123.0600	123.0600	-10.142%	1	130	-99.228%
2025-06-30	133.8100	136.9500	133.8100	136.9500	+6.717%	21	129	-99.306%
2025-06-27	124.0000	128.5500	123.0000	128.3300	+3.601%	7	127	-99.260%
2025-06-26	123.8700	123.8700	123.8700	123.8700	+1.367%	1	127	-99.233%
2025-06-25	122.2000	122.2000	122.2000	122.2000	+6.958%	2	126	-99.223%
2025-06-23	114.2500	114.2500	114.2500	114.2500	-6.391%	1	126	-99.168%
2025-06-18	122.0500	122.0500	122.0500	122.0500	-4.886%	1	126	-99.222%
2025-06-16	128.3300	128.5200	128.3000	128.3200	-7.756%	8	126	-99.260%
2025-06-10	139.1100	139.1100	139.1100	139.1100	-0.522%	1	126	-99.317%
2025-06-09	139.8400	139.8400	139.8400	139.8400	+12.366%	2	125	-99.321%
2025-05-30	125.8900	126.9000	124.3500	124.4500	-3.855%	146	127	-99.237%
2025-05-29	129.4400	129.4400	129.4400	129.4400	+2.535%	1	126	-99.266%
2025-05-28	126.2400	126.2400	126.2400	126.2400	-8.489%	1	125	-99.247%
2025-05-23	142.0000	142.0000	134.7000	137.9500	-15.061%	22	133	-99.311%
2025-05-22	162.4100	162.4100	162.4100	162.4100	-3.333%	1	133	-99.415%
2025-05-21	167.6400	168.0100	167.6400	168.0100	-0.149%	2	133	-99.435%
2025-05-19	165.4800	168.2600	165.4800	168.2600	+4.018%	9	132	-99.435%
2025-05-16	161.7600	161.7600	161.7600	161.7600	-10.298%	2	132	-99.413%
2025-05-14	180.3900	180.4700	180.3300	180.3300	+0.681%	26	132	-99.473%
2025-05-09	184.7400	184.7400	179.1100	179.1100	+11.539%	4	132	-99.470%
2025-05-06	160.5800	160.5800	160.5800	160.5800	+0.019%	10	131	-99.408%
2025-05-05	160.6200	160.6200	160.5500	160.5500	+3.301%	20	141	-99.408%
2025-04-28	161.0000	161.0000	154.1200	155.4200	+0.381%	36	121	-99.389%
2025-04-25	156.8100	158.7100	154.8300	154.8300	+11.565%	70	122	-99.386%
2025-04-24	138.7800	138.7800	138.7800	138.7800	+13.216%	1	89	-99.315%
2025-04-21	122.5800	122.5800	122.5800	122.5800	+7.943%	1	89	-99.225%
2025-04-15	113.5600	113.5600	113.5600	113.5600	-0.386%	1	89	-99.163%
2025-04-11	114.0000	114.0000	114.0000	114.0000	+15.995%	4	89	-99.167%
2025-04-09	98.2800	98.2800	98.2800	98.2800	+31.040%	5	87	-99.033%
2025-04-08	83.3000	83.3000	75.0000	75.0000	-20.652%	6	87	-98.733%
2025-04-07	88.2200	94.6800	88.2200	94.5200	-8.010%	32	89	-98.995%
2025-04-04	102.7500	102.7500	102.7500	102.7500	+3.945%	2	109	-99.075%
2025-03-31	97.0900	98.8500	97.0900	98.8500	-15.136%	26	109	-99.039%
2025-03-28	116.4800	116.4800	116.4800	116.4800	-3.536%	20	85	-99.184%
2025-03-27	122.4500	122.4500	120.7500	120.7500	-2.660%	39	95	-99.213%
2025-03-26	126.8000	126.8000	124.0500	124.0500	+0.510%	20	134	-99.234%
2025-03-24	123.5800	123.9400	123.4200	123.4200	+7.145%	76	122	-99.230%
2025-03-20	111.2900	115.2100	111.2900	115.1900	+12.732%	24	140	-99.175%
2025-03-17	100.8000	102.1800	100.7400	102.1800	+5.536%	10	164	-99.070%
2025-03-14	96.2800	96.8200	96.2800	96.8200	+11.544%	4	168	-99.019%
2025-03-12	93.9400	97.1000	86.2500	86.8000	+7.933%	219	169	-98.906%
2025-03-10	80.4200	80.4200	80.4200	80.4200	-23.830%	1	74	-98.819%
2025-03-04	83.6400	105.5800	83.6400	105.5800	+47.150%	8	73	-99.100%
2025-02-28	71.7500	71.7500	71.7500	71.7500	-6.515%	2	74	-98.676%
2025-02-26	77.2500	77.6200	76.7500	76.7500	-7.071%	6	73	-98.762%
2025-02-25	82.4600	106.3100	82.4600	82.5900	-16.845%	11	68	-98.850%
2025-02-24	98.4000	99.3200	98.4000	99.3200	-18.523%	4	57	-99.043%
2025-02-11	123.9900	123.9900	121.9000	121.9000	-7.103%	4	57	-99.221%
2025-02-07	131.2800	131.3600	131.2200	131.2200	-4.261%	10	55	-99.276%
2025-01-29	137.0600	137.0600	137.0600	137.0600	-11.745%	1	50	-99.307%
2025-01-24	169.3500	169.3500	155.3000	155.3000	-7.998%	38	51	-99.388%
2025-01-23	166.5800	179.3200	166.5800	168.8000	-2.287%	67	48	-99.437%
2025-01-22	175.6400	180.8000	170.1100	172.7500	-10.073%	33	58	-99.450%
2025-01-21	192.1000	192.1000	192.1000	192.1000	+36.010%	1	43	-99.505%
2025-01-10	140.7600	141.2400	140.7000	141.2400	-12.949%	12	43	-99.327%
2025-01-07	162.2500	162.2500	162.2500	162.2500	+33.418%	1	43	-99.414%
2025-01-02	121.6100	121.6100	121.6100	121.6100	+2.236%	2	43	-99.219%
2024-12-31	118.9500	118.9500	118.9500	118.9500	-7.576%	1	42	-99.201%
2024-12-30	127.0800	128.7000	126.0500	128.7000	-19.563%	6	42	-99.262%
2024-12-26	160.0000	160.0000	160.0000	160.0000	-2.296%	1	37	-99.406%
2024-12-24	160.8000	163.7600	160.8000	163.7600	+4.606%	2	36	-99.420%
2024-12-23	171.3300	171.3300	156.5500	156.5500	+2.791%	20	36	-99.393%
2024-12-20	149.9100	152.3000	149.9100	152.3000	-5.778%	4	25	-99.376%
2024-12-19	161.6400	161.6400	161.6400	161.6400	-7.449%	5	21	-99.412%
2024-12-18	175.9000	175.9500	174.6500	174.6500	-10.601%	3	16	-99.456%
2024-12-17	208.9500	208.9500	195.3600	195.3600	-5.805%	8	16	-99.514%
2024-12-13	207.4000	207.4000	207.4000	207.4000	-7.769%	2	15	-99.542%
2024-12-11	220.2500	225.2100	220.2500	224.8700	0.000%	9	14	-99.578%