Dark

MSTR20261218C430
MSTR Dec 18 2026 430.00 Call (MSTR261218C00430000)
option OPRA

EOD

Jun 30, 2026

0.6000-62.963%(-1.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.7100	0.7100	0.6000	0.6000	-62.963%	3	286	0.000%
2026-06-18	1.6200	1.6200	1.6200	1.6200	-20.976%	2	286	-62.963%
2026-06-16	2.0500	2.0500	2.0500	2.0500	-18.327%	1	286	-70.732%
2026-06-15	2.3900	2.5100	2.3900	2.5100	+11.556%	2	286	-76.096%
2026-06-12	1.8200	2.2500	1.8200	2.2500	-21.329%	2	285	-73.333%
2026-06-03	2.9200	2.9900	2.8500	2.8600	-24.737%	23	284	-79.021%
2026-05-29	3.8000	3.8000	3.8000	3.8000	-18.630%	4	277	-84.211%
2026-05-21	4.6700	4.6700	4.6700	4.6700	-8.431%	45	277	-87.152%
2026-05-19	5.3000	5.3000	5.1000	5.1000	0.000%	5	277	-88.235%
2026-05-18	5.0500	5.1000	5.0500	5.1000	-22.137%	45	327	-88.235%
2026-05-15	6.7500	6.7500	6.5500	6.5500	-15.484%	6	327	-90.840%
2026-05-14	7.7500	7.7500	7.7500	7.7500	+14.645%	10	293	-92.258%
2026-05-13	6.7600	6.7600	6.7600	6.7600	-26.120%	1	283	-91.124%
2026-05-11	7.4800	9.1500	7.4800	9.1500	+28.873%	2	283	-93.443%
2026-05-07	7.1000	7.1000	7.1000	7.1000	-14.458%	2	283	-91.549%
2026-05-05	8.3000	8.3000	8.3000	8.3000	+7.097%	1	281	-92.771%
2026-05-04	7.2500	7.7500	7.2500	7.7500	+32.479%	10	280	-92.258%
2026-05-01	5.8500	5.8500	5.8500	5.8500	+14.258%	2	288	-89.744%
2026-04-30	5.1600	5.1600	5.1200	5.1200	-21.713%	2	288	-88.281%
2026-04-27	6.3000	6.5500	6.3000	6.5400	+2.992%	6	287	-90.826%
2026-04-24	6.3700	6.3700	6.3500	6.3500	-13.014%	14	286	-90.551%
2026-04-23	7.5700	7.5700	7.3000	7.3000	-10.649%	5	298	-91.781%
2026-04-22	7.3500	8.3500	7.3500	8.1700	+26.667%	25	298	-92.656%
2026-04-21	6.3900	6.5000	6.3000	6.4500	+0.624%	34	278	-90.698%
2026-04-17	4.6700	6.7900	4.6700	6.4100	+140.075%	4	278	-90.640%
2026-04-14	2.6700	2.6700	2.6700	2.6700	+24.186%	2	278	-77.528%
2026-04-09	2.1500	2.1500	2.1500	2.1500	-26.117%	1	276	-72.093%
2026-04-08	2.9100	2.9100	2.9100	2.9100	+32.273%	1	276	-79.381%
2026-04-07	2.2000	2.2000	2.2000	2.2000	-7.173%	30	276	-72.727%
2026-04-01	2.4000	2.4000	2.3700	2.3700	-9.886%	4	306	-74.684%
2026-03-31	2.3800	2.6300	2.3200	2.6300	-1.866%	30	304	-77.186%
2026-03-27	2.6800	2.6800	2.6800	2.6800	-30.390%	10	306	-77.612%
2026-03-25	3.7000	3.8500	3.7000	3.8500	+0.522%	2	296	-84.416%
2026-03-18	3.9000	3.9000	3.8300	3.8300	-15.265%	8	296	-84.334%
2026-03-09	4.5200	4.5200	4.5200	4.5200	-17.064%	1	288	-86.726%
2026-03-04	5.4500	5.4500	5.4500	5.4500	+3.416%	2	303	-88.991%
2026-02-25	4.9500	5.2700	4.9500	5.2700	+27.295%	3	305	-88.615%
2026-02-24	4.1400	4.1400	4.1400	4.1400	-0.719%	1	305	-85.507%
2026-02-23	4.2000	4.2000	4.1700	4.1700	-17.751%	2	305	-85.612%
2026-02-20	5.0700	5.0700	5.0700	5.0700	+17.907%	1	306	-88.166%
2026-02-18	4.5000	4.5800	4.3000	4.3000	-14.000%	11	306	-86.047%
2026-02-17	5.0000	5.0000	5.0000	5.0000	-13.043%	1	302	-88.000%
2026-02-13	5.5000	5.7500	5.5000	5.7500	+20.545%	13	290	-89.565%
2026-02-12	4.7700	4.7700	4.7700	4.7700	+1.706%	2	290	-87.421%
2026-02-11	4.6900	4.6900	4.6900	4.6900	-14.727%	13	292	-87.207%
2026-02-10	5.5000	5.5000	5.5000	5.5000	0.000%	1	292	-89.091%
2026-02-09	5.5000	5.5000	5.5000	5.5000	-13.249%	1	291	-89.091%
2026-02-06	5.3400	6.3400	5.3400	6.3400	+50.952%	13	292	-90.536%
2026-02-05	4.5700	4.6500	4.2000	4.2000	-36.842%	83	302	-85.714%
2026-02-02	7.5000	7.5000	6.6500	6.6500	+10.833%	18	272	-90.977%
2026-01-29	6.2000	6.2000	6.0000	6.0000	-34.426%	21	261	-90.000%
2026-01-23	9.1500	9.1500	9.1500	9.1500	-19.027%	2	252	-93.443%
2026-01-16	11.3000	11.3000	11.3000	11.3000	-6.534%	1	250	-94.690%
2026-01-15	11.3500	12.0900	11.3500	12.0900	+17.379%	3	250	-95.037%
2026-01-13	10.3000	10.3000	10.3000	10.3000	+12.078%	2	250	-94.175%
2026-01-12	9.1900	9.1900	9.1900	9.1900	-9.902%	1	250	-93.471%
2026-01-08	9.4500	10.2000	9.0000	10.2000	-2.111%	42	249	-94.118%
2026-01-07	10.4200	10.4200	10.4200	10.4200	+6.982%	1	239	-94.242%
2026-01-05	10.1000	10.1000	9.7400	9.7400	+1.990%	3	239	-93.840%
2026-01-02	8.5500	9.5600	8.5500	9.5500	+14.371%	40	239	-93.717%
2025-12-31	8.3500	8.3500	8.3500	8.3500	-11.640%	1	227	-92.814%
2025-12-30	9.1000	9.4500	9.1000	9.4500	+4.420%	6	227	-93.651%
2025-12-23	10.1000	10.1000	9.0500	9.0500	-13.397%	16	227	-93.370%
2025-12-22	11.1600	11.1600	10.4500	10.4500	-13.636%	5	224	-94.258%
2025-12-15	11.8600	12.1000	11.8600	12.1000	-19.333%	2	220	-95.041%
2025-12-11	15.0000	15.0000	15.0000	15.0000	-21.053%	1	221	-96.000%
2025-12-09	19.0000	19.0000	19.0000	19.0000	+10.917%	1	221	-96.842%
2025-12-05	17.7000	17.7000	17.1300	17.1300	+11.961%	13	221	-96.497%
2025-12-01	13.1000	15.3000	12.6500	15.3000	+10.870%	14	217	-96.078%
2025-11-25	14.4300	14.5000	13.6000	13.8000	-8.000%	6	209	-95.652%
2025-11-24	14.1000	15.0000	14.1000	15.0000	+3.164%	4	209	-96.000%
2025-11-21	16.0700	16.0700	14.5400	14.5400	-8.265%	109	209	-95.873%
2025-11-20	15.9500	16.0000	15.8500	15.8500	-9.429%	18	277	-96.215%
2025-11-19	19.3600	19.3600	17.5000	17.5000	-21.945%	138	275	-96.571%
2025-11-18	21.2300	22.4200	21.2300	22.4200	+2.468%	27	251	-97.324%
2025-11-14	20.4000	21.8800	20.4000	21.8800	-22.686%	3	251	-97.258%
2025-11-11	28.3000	28.3000	28.3000	28.3000	-7.213%	1	251	-97.880%
2025-11-10	30.5000	30.5000	30.5000	30.5000	-8.573%	2	251	-98.033%
2025-11-07	30.8500	33.4500	30.4900	33.3600	-3.304%	11	249	-98.201%
2025-11-05	34.5000	34.5000	34.5000	34.5000	+1.620%	1	257	-98.261%
2025-11-04	33.9500	33.9500	33.9500	33.9500	-13.149%	1	256	-98.233%
2025-10-31	39.3100	39.4500	39.0900	39.0900	-14.370%	5	256	-98.465%
2025-10-28	45.6500	45.6500	45.6500	45.6500	+0.529%	1	255	-98.686%
2025-10-24	46.0000	46.0000	45.4100	45.4100	+3.251%	3	254	-98.679%
2025-10-22	47.1800	47.1800	43.9800	43.9800	-5.824%	5	253	-98.636%
2025-10-17	43.1300	46.9000	43.1300	46.7000	0.000%	10	257	-98.715%
2025-10-16	47.6400	47.6400	45.7900	46.7000	-8.324%	91	256	-98.715%
2025-10-15	51.0000	51.0000	50.9400	50.9400	-10.127%	19	328	-98.822%
2025-10-13	52.1100	56.6800	52.1100	56.6800	-10.740%	82	328	-98.941%
2025-10-07	63.5000	63.5000	63.5000	63.5000	-11.989%	12	267	-99.055%
2025-10-02	72.1500	72.1500	72.1500	72.1500	+11.000%	6	267	-99.168%
2025-10-01	66.4500	66.4500	65.0000	65.0000	+17.012%	29	261	-99.077%
2025-09-30	55.5500	55.5500	55.5500	55.5500	+5.009%	1	251	-98.920%
2025-09-26	51.4200	52.9000	51.4100	52.9000	-12.721%	9	250	-98.866%
2025-09-24	62.6000	62.6000	60.6100	60.6100	-5.827%	70	250	-99.010%
2025-09-22	65.3500	65.4500	63.2800	64.3600	-4.083%	4	250	-99.068%
2025-09-19	67.0500	67.1000	67.0500	67.1000	-8.082%	4	249	-99.106%
2025-09-18	72.8500	73.0000	72.8500	73.0000	+20.861%	2	247	-99.178%
2025-09-17	61.6000	61.9500	60.4000	60.4000	-2.816%	8	246	-99.007%
2025-09-16	57.4500	62.1500	57.4500	62.1500	+1.139%	20	246	-99.035%
2025-09-12	62.9400	62.9400	61.2000	61.4500	+3.976%	17	230	-99.024%
2025-09-11	59.0900	59.6000	58.7500	59.1000	-10.792%	38	215	-98.985%
2025-09-10	66.2500	66.2500	66.2500	66.2500	+9.233%	1	207	-99.094%
2025-09-09	60.7400	60.7400	60.4900	60.6500	-5.662%	46	206	-99.011%
2025-09-08	64.2900	64.2900	64.2900	64.2900	+1.484%	1	160	-99.067%
2025-09-04	63.3000	63.3500	62.3500	63.3500	-10.129%	7	159	-99.053%
2025-09-03	70.5400	70.5400	70.4900	70.4900	-1.688%	15	165	-99.149%
2025-08-28	71.7000	71.7000	71.7000	71.7000	-2.063%	1	154	-99.163%
2025-08-26	73.2500	73.2500	73.2100	73.2100	+0.150%	14	166	-99.180%
2025-08-22	73.1000	73.1000	73.1000	73.1000	+5.180%	1	166	-99.179%
2025-08-21	69.5000	69.5000	69.5000	69.5000	+6.107%	1	165	-99.137%
2025-08-20	68.5000	68.5000	65.5000	65.5000	-5.196%	11	166	-99.084%
2025-08-19	79.9800	79.9800	69.0900	69.0900	-16.759%	105	166	-99.132%
2025-08-18	83.0000	83.0000	83.0000	83.0000	-3.071%	1	214	-99.277%
2025-08-15	85.6300	85.6300	85.6300	85.6300	-19.785%	1	215	-99.299%
2025-08-12	106.5500	106.7500	106.5500	106.7500	-7.198%	2	215	-99.438%
2025-08-11	114.9700	115.0400	114.9700	115.0300	+3.519%	6	215	-99.478%
2025-08-07	105.3300	111.1200	105.1100	111.1200	+17.153%	4	215	-99.460%
2025-08-06	95.2000	95.2000	94.8500	94.8500	+2.874%	2	211	-99.367%
2025-08-01	97.3900	97.3900	92.0500	92.2000	-19.944%	15	209	-99.349%
2025-07-28	120.0200	120.0200	115.1700	115.1700	-10.811%	2	205	-99.479%
2025-07-23	129.1300	129.1300	129.1300	129.1300	-5.745%	2	204	-99.535%
2025-07-22	137.0000	137.0000	137.0000	137.0000	+2.814%	3	204	-99.562%
2025-07-21	138.5100	138.5100	133.2500	133.2500	-2.744%	4	207	-99.550%
2025-07-18	137.0100	137.0100	137.0100	137.0100	-11.663%	1	203	-99.562%
2025-07-14	150.6500	155.1000	149.9300	155.1000	+9.072%	13	202	-99.613%
2025-07-11	148.7500	148.7500	138.5000	142.2000	+7.727%	8	205	-99.578%
2025-07-10	132.3000	132.3000	132.0000	132.0000	+14.783%	2	205	-99.545%
2025-07-01	115.0000	115.0000	115.0000	115.0000	-10.310%	1	205	-99.478%
2025-06-30	127.8700	128.2200	126.5800	128.2200	+19.152%	3	206	-99.532%
2025-06-23	105.9000	107.6100	105.9000	107.6100	-5.398%	8	205	-99.442%
2025-06-20	113.7500	113.7500	113.7500	113.7500	-2.869%	10	202	-99.473%
2025-06-18	117.1100	117.1100	117.1100	117.1100	-4.126%	20	207	-99.488%
2025-06-16	127.2400	127.2400	122.1000	122.1500	+0.535%	3	207	-99.509%
2025-06-13	119.5000	121.5000	119.5000	121.5000	+1.972%	4	207	-99.506%
2025-05-30	122.3000	122.3000	119.1500	119.1500	-0.017%	4	206	-99.496%
2025-05-28	119.5500	119.5500	119.1700	119.1700	-10.291%	16	205	-99.497%
2025-05-23	132.8100	133.3400	132.5600	132.8400	-12.056%	12	211	-99.548%
2025-05-22	151.0500	151.0500	151.0500	151.0500	+1.423%	4	211	-99.603%
2025-05-21	165.5000	165.5000	148.9300	148.9300	-5.411%	16	211	-99.597%
2025-05-20	157.9000	157.9000	157.4500	157.4500	-1.649%	4	195	-99.619%
2025-05-19	159.3000	160.1500	154.6500	160.0900	+0.597%	13	193	-99.625%
2025-05-16	156.2900	159.1400	156.2900	159.1400	-6.914%	44	188	-99.623%
2025-05-14	175.4300	176.2400	170.6100	170.9600	-3.412%	64	166	-99.649%
2025-05-12	178.0000	178.0000	177.0000	177.0000	-1.117%	3	109	-99.661%
2025-05-09	186.2200	186.2200	179.0000	179.0000	-1.762%	102	107	-99.665%
2025-05-08	180.5900	182.5000	180.0000	182.2100	+20.949%	60	157	-99.671%
2025-04-28	150.6500	150.6500	150.6500	150.6500	+0.153%	15	104	-99.602%
2025-04-25	152.5700	155.3700	148.5200	150.4200	+33.327%	108	119	-99.601%
2025-04-17	112.8200	112.8200	112.8200	112.8200	+3.638%	31	117	-99.468%
2025-04-15	108.8600	108.8600	108.8600	108.8600	+2.226%	1	117	-99.449%
2025-04-11	106.4900	106.4900	106.4900	106.4900	+35.829%	4	117	-99.437%
2025-04-08	78.4000	78.4000	78.4000	78.4000	-14.054%	1	115	-99.235%
2025-04-07	85.3200	91.2200	85.3200	91.2200	+2.093%	22	115	-99.342%
2025-04-04	89.3500	89.3500	89.3500	89.3500	-6.096%	16	115	-99.328%
2025-04-03	97.3200	97.3200	95.1500	95.1500	-7.171%	90	115	-99.369%
2025-04-01	102.5000	102.5000	102.5000	102.5000	+9.967%	8	49	-99.415%
2025-03-31	93.7400	93.7400	93.2100	93.2100	-6.771%	20	49	-99.356%
2025-03-28	102.0000	102.0000	99.9800	99.9800	-20.208%	4	49	-99.400%
2025-03-25	124.0800	125.3100	124.0800	125.3000	+20.655%	39	49	-99.521%
2025-03-21	104.5500	104.5500	101.4700	103.8500	+3.746%	12	66	-99.422%
2025-03-14	100.1000	100.1000	100.1000	100.1000	+19.966%	2	60	-99.401%
2025-03-12	89.3100	89.4000	80.8400	83.4400	+9.645%	15	61	-99.281%
2025-03-10	78.6800	78.6800	76.1000	76.1000	-16.603%	2	60	-99.212%
2025-03-04	91.2500	91.2500	91.2500	91.2500	-5.928%	1	58	-99.342%
2025-03-03	101.6000	101.6000	97.0000	97.0000	+30.640%	2	57	-99.381%
2025-02-26	74.2500	74.2500	74.2500	74.2500	-0.881%	1	57	-99.192%
2025-02-25	76.4600	76.8600	74.9100	74.9100	-18.929%	15	56	-99.199%
2025-02-24	92.4000	92.4000	92.4000	92.4000	-15.578%	1	41	-99.351%
2025-02-12	109.4500	109.4500	109.4500	109.4500	-8.233%	1	41	-99.452%
2025-02-11	119.1700	120.2500	118.8100	119.2700	-6.087%	6	41	-99.497%
2025-02-07	129.5800	129.7600	127.0000	127.0000	-6.086%	46	38	-99.528%
2025-01-28	135.2300	135.2300	135.2300	135.2300	-8.256%	1	29	-99.556%
2025-01-27	139.1700	147.4000	139.1700	147.4000	-7.846%	6	29	-99.593%
2025-01-24	159.9500	159.9500	159.9500	159.9500	-3.295%	10	29	-99.625%
2025-01-22	170.8400	171.0000	165.4000	165.4000	+15.495%	11	29	-99.637%
2024-12-27	143.2100	143.2100	143.2100	143.2100	-4.717%	2	29	-99.581%
2024-12-26	150.3000	150.3000	150.3000	150.3000	-3.518%	1	30	-99.601%
2024-12-24	155.7800	155.7800	155.7800	155.7800	+5.299%	1	30	-99.615%
2024-12-23	147.9400	147.9400	147.9400	147.9400	-1.760%	1	30	-99.594%
2024-12-20	149.9400	150.5900	149.9400	150.5900	-19.861%	6	29	-99.602%
2024-12-17	188.1000	188.1000	187.9100	187.9100	-10.404%	6	23	-99.681%
2024-12-12	212.7800	212.7800	209.6500	209.7300	-2.858%	7	23	-99.714%
2024-12-11	215.9000	215.9000	215.9000	215.9000	+15.424%	5	19	-99.722%
2024-12-10	187.0500	187.0500	187.0500	187.0500	0.000%	10	10	-99.679%