Dark

MSTR20261218C440
MSTR Dec 18 2026 440.00 Call (MSTR261218C00440000)
option OPRA

EOD

Jul 1, 2026

0.9000+20.000%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9000	0.9000	0.9000	0.9000	+20.000%	1	524	0.000%
2026-06-29	0.7000	0.7500	0.7000	0.7500	-18.478%	10	524	+20.000%
2026-06-25	0.9600	0.9600	0.9200	0.9200	-17.117%	51	526	-2.174%
2026-06-24	1.1100	1.1100	1.0900	1.1100	-29.299%	3	482	-18.919%
2026-06-18	1.5700	1.5700	1.5700	1.5700	-19.072%	1	485	-42.675%
2026-06-16	1.9400	1.9400	1.9400	1.9400	+12.139%	5	485	-53.608%
2026-06-11	1.7100	1.7300	1.7100	1.7300	-15.196%	14	485	-47.977%
2026-06-10	2.0400	2.0400	2.0400	2.0400	-20.930%	2	479	-55.882%
2026-06-08	2.5800	2.5800	2.5800	2.5800	-4.089%	1	479	-65.116%
2026-06-03	2.8000	2.8900	2.6900	2.6900	-14.603%	23	478	-66.543%
2026-06-02	3.1500	3.1500	3.1500	3.1500	-3.077%	4	476	-71.429%
2026-05-28	3.2500	3.2500	3.2500	3.2500	-27.938%	1	476	-72.308%
2026-05-26	4.5100	4.5100	4.5100	4.5100	+6.118%	1	476	-80.044%
2026-05-22	4.4100	4.4100	4.2500	4.2500	-16.992%	5	476	-78.824%
2026-04-30	5.1200	5.1200	5.1200	5.1200	-24.595%	1	477	-82.422%
2026-04-23	7.0500	7.0500	6.7900	6.7900	-16.687%	8	476	-86.745%
2026-04-22	7.9000	8.1500	7.9000	8.1500	+32.091%	114	473	-88.957%
2026-04-21	6.2200	6.2200	6.1700	6.1700	+7.304%	5	380	-85.413%
2026-04-20	5.7500	5.7500	5.7500	5.7500	+2.313%	2	380	-84.348%
2026-04-17	4.4000	6.2400	4.4000	5.6200	+167.619%	52	380	-83.986%
2026-04-07	2.2300	2.2300	2.1000	2.1000	-1.408%	2	382	-57.143%
2026-04-02	2.0000	2.1300	2.0000	2.1300	-15.139%	3	376	-57.746%
2026-03-30	2.5100	2.7300	2.4900	2.5100	-3.831%	23	376	-64.143%
2026-03-27	2.5300	2.6100	2.5300	2.6100	-23.235%	3	375	-65.517%
2026-03-25	3.4000	3.4000	3.4000	3.4000	-10.526%	2	376	-73.529%
2026-03-18	3.8000	3.8000	3.8000	3.8000	-2.564%	1	376	-76.316%
2026-03-11	4.4500	4.4500	3.8500	3.9000	-4.878%	5	375	-76.923%
2026-03-10	4.2000	4.2000	4.1000	4.1000	-8.889%	6	373	-78.049%
2026-03-09	4.4500	4.5000	4.4500	4.5000	-21.053%	82	374	-80.000%
2026-03-04	5.7000	5.7000	5.7000	5.7000	+14.000%	1	348	-84.211%
2026-02-25	4.5400	5.0000	4.5400	5.0000	+9.409%	5	347	-82.000%
2026-02-20	4.8600	4.8600	4.5700	4.5700	-13.447%	6	347	-80.306%
2026-02-13	5.3000	5.3000	5.2800	5.2800	-0.189%	8	336	-82.955%
2026-02-10	5.2900	5.2900	5.2900	5.2900	-7.193%	4	336	-82.987%
2026-02-06	5.1500	5.7000	5.1000	5.7000	+29.841%	35	334	-84.211%
2026-02-05	4.5700	4.5700	4.3500	4.3900	-26.218%	37	331	-79.499%
2026-02-03	5.9500	5.9500	5.9500	5.9500	-6.299%	10	330	-84.874%
2026-02-02	6.3500	6.3500	6.3500	6.3500	+5.307%	20	330	-85.827%
2026-01-29	7.4000	7.4000	5.9000	6.0300	-38.532%	40	322	-85.075%
2026-01-21	9.8100	9.8100	9.8100	9.8100	+6.054%	4	289	-90.826%
2026-01-20	9.7000	9.7000	9.2500	9.2500	-15.909%	5	285	-90.270%
2026-01-16	11.1000	11.1000	11.0000	11.0000	-8.333%	3	279	-91.818%
2026-01-15	12.0000	12.0000	12.0000	12.0000	-6.542%	1	279	-92.500%
2026-01-14	14.4600	14.4600	12.8400	12.8400	+45.085%	2	278	-92.991%
2026-01-12	8.8500	8.8500	8.8500	8.8500	+1.724%	5	279	-89.831%
2026-01-09	9.2000	9.2000	8.7000	8.7000	-13.000%	3	284	-89.655%
2026-01-08	10.0000	10.0000	10.0000	10.0000	+6.383%	1	283	-91.000%
2026-01-05	9.4400	9.4400	9.4000	9.4000	+8.671%	2	282	-90.426%
2025-12-29	8.6500	8.6500	8.6500	8.6500	-0.575%	1	282	-89.595%
2025-12-24	8.7000	8.7000	8.7000	8.7000	-1.695%	1	283	-89.655%
2025-12-23	9.0300	9.0600	8.6000	8.8500	-20.982%	4	283	-89.831%
2025-12-18	11.2000	11.2000	11.2000	11.2000	-2.183%	1	282	-91.964%
2025-12-16	11.4500	11.4500	11.4500	11.4500	-3.620%	1	282	-92.140%
2025-12-15	11.9300	11.9300	11.8800	11.8800	-26.485%	2	281	-92.424%
2025-12-08	16.1600	16.1600	16.1600	16.1600	-3.810%	1	281	-94.431%
2025-12-05	16.8000	16.8000	16.8000	16.8000	+22.360%	2	280	-94.643%
2025-12-01	13.7300	13.7300	13.7300	13.7300	-10.026%	2	282	-93.445%
2025-11-28	15.6000	15.6000	15.1900	15.2600	-1.865%	8	284	-94.102%
2025-11-26	15.5000	15.5500	15.4500	15.5500	+11.871%	40	317	-94.212%
2025-11-25	13.9000	13.9000	13.9000	13.9000	+4.511%	25	317	-93.525%
2025-11-24	13.3000	13.3000	13.3000	13.3000	-10.256%	5	342	-93.233%
2025-11-20	15.1500	15.1500	14.8200	14.8200	-12.047%	46	342	-93.927%
2025-11-19	16.8000	17.0500	16.8000	16.8500	-22.706%	13	346	-94.659%
2025-11-18	20.8000	21.8500	20.8000	21.8000	+18.931%	4	342	-95.872%
2025-11-17	18.8500	19.2500	18.3300	18.3300	-10.367%	4	339	-95.090%
2025-11-14	19.3800	20.4500	19.3800	20.4500	-14.435%	28	337	-95.599%
2025-11-13	24.4500	24.4500	23.9000	23.9000	-6.238%	7	312	-96.234%
2025-11-12	25.4900	25.4900	25.4900	25.4900	-8.964%	5	311	-96.469%
2025-11-11	28.0000	28.0000	28.0000	28.0000	-8.795%	1	311	-96.786%
2025-11-10	30.7000	30.7000	30.7000	30.7000	-3.124%	1	311	-97.068%
2025-11-07	29.7600	32.0500	29.3500	31.6900	-2.940%	69	310	-97.160%
2025-11-04	33.1500	33.1500	32.3200	32.6500	-10.914%	4	284	-97.243%
2025-11-03	36.6500	36.6500	36.6500	36.6500	-3.806%	1	285	-97.544%
2025-10-31	37.9000	38.1000	36.9500	38.1000	+4.384%	3	285	-97.638%
2025-10-30	37.8000	37.8000	36.5000	36.5000	-12.260%	3	285	-97.534%
2025-10-29	41.6000	41.6000	41.6000	41.6000	-5.023%	1	285	-97.837%
2025-10-28	43.8000	43.8000	43.8000	43.8000	-5.400%	1	286	-97.945%
2025-10-27	46.4000	46.4000	46.3000	46.3000	+7.425%	51	252	-98.056%
2025-10-24	43.1000	43.1000	43.1000	43.1000	-2.928%	1	252	-97.912%
2025-10-23	43.0300	44.4000	43.0300	44.4000	-1.552%	10	253	-97.973%
2025-10-17	45.1000	45.1000	45.1000	45.1000	+0.895%	4	246	-98.004%
2025-10-16	44.4000	44.7000	44.4000	44.7000	-10.241%	3	250	-97.987%
2025-10-14	53.6300	53.6300	49.8000	49.8000	-5.985%	2	253	-98.193%
2025-10-13	52.9700	52.9700	52.9700	52.9700	-1.083%	1	255	-98.301%
2025-10-10	52.4000	53.5500	52.4000	53.5500	-5.188%	2	255	-98.319%
2025-10-09	56.4800	56.4800	56.4800	56.4800	-8.148%	2	255	-98.407%
2025-10-08	60.6000	62.0500	60.6000	61.4900	-7.589%	6	255	-98.536%
2025-10-02	66.5400	66.5400	66.5400	66.5400	+11.345%	1	256	-98.647%
2025-10-01	60.0200	60.0200	59.7600	59.7600	+11.285%	5	257	-98.494%
2025-09-30	53.7000	53.7000	53.7000	53.7000	-2.114%	1	253	-98.324%
2025-09-29	54.8600	54.8600	54.8600	54.8600	-4.757%	4	253	-98.359%
2025-09-24	60.2500	60.2500	57.6000	57.6000	-6.189%	11	249	-98.438%
2025-09-22	62.0900	62.0900	61.2500	61.4000	-4.658%	3	249	-98.534%
2025-09-19	64.4000	64.4000	64.4000	64.4000	-5.985%	2	250	-98.602%
2025-09-18	64.1800	68.5000	64.1800	68.5000	+19.130%	2	248	-98.686%
2025-09-17	62.9000	63.0000	57.5000	57.5000	-4.801%	6	246	-98.435%
2025-09-16	56.5000	60.4000	56.5000	60.4000	+7.111%	9	249	-98.510%
2025-09-15	55.4000	56.3900	55.4000	56.3900	-4.505%	13	247	-98.404%
2025-09-12	58.5200	59.8200	58.3000	59.0500	+11.731%	6	235	-98.476%
2025-09-11	56.8000	57.1500	52.8500	52.8500	-18.467%	16	233	-98.297%
2025-09-05	61.3800	64.8200	61.3800	64.8200	+10.520%	3	219	-98.612%
2025-09-04	59.4400	59.4400	58.6000	58.6500	-6.593%	4	219	-98.465%
2025-09-03	68.0400	68.0400	62.6500	62.7900	-5.423%	79	215	-98.567%
2025-08-29	65.8800	67.5000	65.8800	66.3900	-7.856%	20	136	-98.644%
2025-08-27	72.0500	72.0500	72.0500	72.0500	-1.598%	1	136	-98.751%
2025-08-26	73.4500	73.4500	73.2200	73.2200	-4.037%	2	135	-98.771%
2025-08-22	68.8300	76.3000	68.8300	76.3000	+11.387%	3	135	-98.820%
2025-08-20	68.2600	68.5000	68.2600	68.5000	+2.376%	36	134	-98.686%
2025-08-19	74.0000	74.0000	66.9100	66.9100	-19.531%	3	164	-98.655%
2025-08-15	83.1500	83.1500	83.1500	83.1500	-7.611%	30	166	-98.918%
2025-08-01	99.3900	99.3900	90.0000	90.0000	-15.094%	13	136	-99.000%
2025-07-29	106.0000	106.0000	106.0000	106.0000	-5.315%	1	130	-99.151%
2025-07-28	111.9500	111.9500	111.9500	111.9500	-5.567%	1	129	-99.196%
2025-07-23	118.5500	118.5500	118.5500	118.5500	-13.309%	2	129	-99.241%
2025-07-21	136.7500	136.7500	136.7500	136.7500	-1.512%	3	129	-99.342%
2025-07-18	147.0000	147.0000	138.8500	138.8500	-6.906%	21	126	-99.352%
2025-07-17	149.1500	149.1500	149.1500	149.1500	-3.099%	3	126	-99.397%
2025-07-16	153.9200	153.9200	153.9200	153.9200	-0.246%	1	126	-99.415%
2025-07-15	154.3000	154.3000	154.3000	154.3000	-2.582%	3	126	-99.417%
2025-07-14	155.7700	158.3900	155.7700	158.3900	+13.217%	2	126	-99.432%
2025-07-11	142.3900	142.7700	139.9000	139.9000	+8.829%	4	125	-99.357%
2025-07-10	128.5500	128.5500	128.5500	128.5500	+7.170%	1	124	-99.300%
2025-07-09	119.9500	119.9500	119.9500	119.9500	+0.175%	4	124	-99.250%
2025-07-08	119.7400	119.7400	119.7400	119.7400	+0.100%	1	124	-99.248%
2025-07-01	119.6200	119.6200	119.6200	119.6200	-3.610%	4	123	-99.248%
2025-06-30	123.9000	124.2000	123.8000	124.1000	+12.716%	48	121	-99.275%
2025-06-20	113.9000	113.9000	110.1000	110.1000	-2.307%	20	98	-99.183%
2025-06-18	112.7000	112.7000	112.7000	112.7000	-5.635%	1	98	-99.201%
2025-06-16	120.0000	120.0000	119.4100	119.4300	-6.659%	7	98	-99.246%
2025-06-09	127.9500	127.9500	127.9500	127.9500	+8.626%	2	98	-99.297%
2025-06-05	118.8300	118.8300	117.7900	117.7900	-9.601%	6	98	-99.236%
2025-06-03	130.3000	130.3000	130.3000	130.3000	+12.337%	1	102	-99.309%
2025-05-30	115.0000	115.9900	115.0000	115.9900	-0.489%	6	102	-99.224%
2025-05-28	116.5600	116.5600	116.5600	116.5600	-10.941%	5	102	-99.228%
2025-05-23	130.8800	130.8800	130.8800	130.8800	-10.687%	2	98	-99.312%
2025-05-22	153.0200	153.0200	146.5400	146.5400	+1.013%	10	98	-99.386%
2025-05-21	157.7900	161.4100	144.8300	145.0700	-4.225%	38	98	-99.380%
2025-05-20	151.4700	151.4700	151.4700	151.4700	-0.525%	10	73	-99.406%
2025-05-19	152.2700	152.2700	152.2700	152.2700	-13.434%	1	63	-99.409%
2025-05-12	175.9000	175.9000	175.9000	175.9000	-2.968%	1	62	-99.488%
2025-05-08	171.9000	181.2800	171.9000	181.2800	+14.444%	2	62	-99.504%
2025-05-07	158.4000	158.4000	158.4000	158.4000	+0.821%	1	64	-99.432%
2025-04-29	156.6000	157.1100	156.6000	157.1100	+7.646%	4	63	-99.427%
2025-04-25	147.6100	147.6100	145.7300	145.9500	+32.249%	40	61	-99.383%
2025-04-17	110.3600	110.3600	110.3600	110.3600	+4.241%	8	51	-99.184%
2025-04-15	105.8700	105.8700	105.8700	105.8700	+1.447%	19	51	-99.150%
2025-04-11	104.3600	104.3600	104.3600	104.3600	+41.237%	4	61	-99.138%
2025-04-08	82.3000	84.2500	73.8900	73.8900	-13.720%	8	61	-98.782%
2025-04-07	84.1300	87.1400	84.1300	85.6400	-9.985%	26	60	-98.949%
2025-04-03	95.1400	95.1400	95.1400	95.1400	+0.316%	5	60	-99.054%
2025-03-31	91.9900	94.8400	91.9900	94.8400	-0.168%	11	60	-99.051%
2025-03-28	107.2500	107.2500	95.0000	95.0000	-16.300%	8	60	-99.053%
2025-03-26	119.4200	119.4200	113.5000	113.5000	-6.715%	2	59	-99.207%
2025-03-25	121.6700	121.6700	121.6700	121.6700	+28.847%	10	58	-99.260%
2025-03-18	94.4300	94.4300	94.4300	94.4300	+15.159%	1	58	-99.047%
2025-03-13	82.0000	82.0000	82.0000	82.0000	-1.466%	1	59	-98.902%
2025-03-11	75.3300	83.2200	75.3300	83.2200	+8.713%	5	59	-98.919%
2025-03-10	76.5500	76.5500	76.5500	76.5500	+5.021%	1	61	-98.824%
2025-02-26	72.8900	72.8900	72.8900	72.8900	-2.305%	1	60	-98.765%
2025-02-25	79.5100	79.5100	74.6000	74.6100	-32.784%	8	51	-98.794%
2025-02-21	111.0000	111.0000	111.0000	111.0000	-0.893%	4	51	-99.189%
2025-02-14	113.9000	113.9000	112.0000	112.0000	+3.944%	10	49	-99.196%
2025-02-12	107.2500	107.7500	107.2500	107.7500	-19.481%	2	49	-99.165%
2025-02-05	133.7500	133.8200	133.7500	133.8200	+2.938%	7	50	-99.327%
2025-01-31	130.0000	130.0000	130.0000	130.0000	-2.256%	2	50	-99.308%
2025-01-30	133.0000	133.0000	133.0000	133.0000	+1.156%	1	51	-99.323%
2025-01-29	131.4800	131.4800	131.4800	131.4800	-5.205%	5	51	-99.315%
2025-01-28	137.9100	138.7000	137.9100	138.7000	-4.279%	5	52	-99.351%
2025-01-27	144.9000	144.9000	144.9000	144.9000	-11.641%	5	52	-99.379%
2025-01-23	163.8200	163.9900	163.8200	163.9900	-0.006%	66	47	-99.451%
2025-01-22	168.9200	168.9200	164.0000	164.0000	+12.878%	3	20	-99.451%
2025-01-03	145.2900	145.2900	145.2900	145.2900	-17.613%	2	20	-99.381%
2024-12-18	176.3500	176.3500	176.3500	176.3500	-20.742%	2	20	-99.490%
2024-12-16	221.5000	222.5000	221.5000	222.5000	+10.149%	2	20	-99.596%
2024-12-13	203.0700	203.0700	198.7500	202.0000	+3.856%	14	20	-99.554%
2024-12-12	194.5000	194.5000	194.5000	194.5000	-9.027%	2	20	-99.537%
2024-12-11	213.8000	213.8000	213.8000	213.8000	+15.787%	10	18	-99.579%
2024-12-10	184.6500	184.6500	184.6500	184.6500	-13.310%	5	8	-99.513%
2024-12-05	222.0000	222.0000	213.0000	213.0000	+10.839%	2	3	-99.577%
2024-11-26	189.7300	192.1700	189.7300	192.1700	-24.040%	3	3	-99.532%
2024-11-25	252.4500	252.9900	252.4500	252.9900	0.000%	3	3	-99.644%