Dark

MSTR20261218C460
MSTR Dec 18 2026 460.00 Call (MSTR261218C00460000)
option OPRA

Inactive

Jun 24, 2026

1.20-35.829%(-0.67)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	1.2000	1.2000	1.2000	1.2000	-35.829%	15	512	0.000%
2026-06-09	1.8500	1.8700	1.8500	1.8700	-19.742%	2	512	-35.829%
2026-06-08	2.3300	2.3300	2.3300	2.3300	+11.483%	1	514	-48.498%
2026-06-05	2.7500	2.7500	2.0900	2.0900	-18.359%	12	514	-42.584%
2026-06-03	2.8500	2.8500	2.5600	2.5600	-9.859%	5	524	-53.125%
2026-06-02	3.0400	3.0400	2.8400	2.8400	-28.463%	3	525	-57.746%
2026-05-29	3.9700	3.9700	3.9700	3.9700	+44.364%	1	524	-69.773%
2026-05-28	2.7500	2.7500	2.7500	2.7500	-24.658%	1	523	-56.364%
2026-05-27	3.6500	3.6500	3.6500	3.6500	-13.095%	1	523	-67.123%
2026-05-26	4.2000	4.2000	4.2000	4.2000	-6.667%	1	523	-71.429%
2026-05-18	4.5000	4.5000	4.5000	4.5000	-15.888%	1	523	-73.333%
2026-05-15	6.4500	6.4500	5.3500	5.3500	-14.400%	12	523	-77.570%
2026-05-06	6.8300	6.8300	6.2500	6.2500	+3.648%	2	512	-80.800%
2026-05-01	5.4000	6.0300	5.4000	6.0300	+34.000%	5	513	-80.100%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-1.099%	6	513	-73.333%
2026-04-28	4.5000	4.7500	4.5000	4.5500	-16.514%	34	519	-73.626%
2026-04-27	5.4500	5.4500	5.4500	5.4500	-3.197%	3	523	-77.982%
2026-04-24	5.5200	5.6300	5.5200	5.6300	-15.970%	2	524	-78.686%
2026-04-23	7.0000	7.1000	6.7000	6.7000	-5.634%	17	524	-82.090%
2026-04-22	7.3000	7.5000	6.9400	7.1000	+39.489%	48	524	-83.099%
2026-04-21	5.6500	5.6500	5.0900	5.0900	+1.800%	27	477	-76.424%
2026-04-20	5.0000	5.0000	5.0000	5.0000	0.000%	6	477	-76.000%
2026-04-17	3.5100	5.8300	3.4000	5.0000	+118.341%	36	471	-76.000%
2026-04-14	2.2900	2.2900	2.2900	2.2900	+21.809%	1	480	-47.598%
2026-04-07	1.8800	1.8800	1.8800	1.8800	-19.313%	1	480	-36.170%
2026-03-30	2.2700	2.3300	2.2700	2.3300	-13.704%	7	481	-48.498%
2026-03-26	2.7000	2.7000	2.7000	2.7000	-22.857%	1	478	-55.556%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-10.941%	1	479	-65.714%
2026-03-17	3.9300	4.0000	3.9300	3.9300	+0.769%	9	480	-69.466%
2026-03-16	3.9000	3.9000	3.9000	3.9000	-8.235%	2	479	-69.231%
2026-03-05	4.7300	4.7500	4.2500	4.2500	-16.830%	13	479	-71.765%
2026-03-04	5.1000	5.1100	5.1000	5.1100	+11.087%	9	472	-76.517%
2026-03-02	4.6000	4.6000	4.6000	4.6000	-3.766%	1	475	-73.913%
2026-02-25	4.7800	4.7800	4.7800	4.7800	+29.891%	1	475	-74.895%
2026-02-24	3.5800	3.6800	3.5800	3.6800	-23.967%	3	475	-67.391%
2026-02-13	4.7000	4.8400	4.7000	4.8400	-5.098%	9	467	-75.207%
2026-02-10	5.1000	5.1000	5.1000	5.1000	-5.556%	1	467	-76.471%
2026-02-06	4.3000	5.8000	4.3000	5.4000	+30.435%	26	466	-77.778%
2026-02-05	4.1400	4.1400	4.1400	4.1400	-19.141%	1	470	-71.014%
2026-02-04	4.9500	5.1200	4.9500	5.1200	-7.078%	2	470	-76.563%
2026-02-03	5.5100	5.5100	5.5100	5.5100	-7.083%	4	470	-78.221%
2026-02-02	6.6000	6.9500	5.9300	5.9300	+2.951%	7	466	-79.764%
2026-01-29	7.0000	7.0000	5.7600	5.7600	-31.429%	11	470	-79.167%
2026-01-28	8.4000	8.4000	8.4000	8.4000	0.000%	1	467	-85.714%
2026-01-20	8.4000	8.4000	8.4000	8.4000	-21.860%	8	466	-85.714%
2026-01-15	11.3500	11.3500	10.7500	10.7500	+5.703%	2	458	-88.837%
2026-01-13	9.5500	10.1700	9.5500	10.1700	+17.301%	43	457	-88.201%
2026-01-12	8.6700	8.6700	8.6700	8.6700	+8.375%	1	487	-86.159%
2026-01-02	8.0000	8.0000	8.0000	8.0000	+4.575%	2	487	-85.000%
2025-12-31	7.6500	7.6500	7.6500	7.6500	-9.253%	2	489	-84.314%
2025-12-23	8.5100	8.5100	8.3100	8.4300	-15.700%	46	489	-85.765%
2025-12-19	10.0000	10.0000	10.0000	10.0000	-7.919%	2	489	-88.000%
2025-12-16	10.8600	10.8600	10.8600	10.8600	+1.401%	1	489	-88.950%
2025-12-15	10.7000	10.7100	10.7000	10.7100	-18.555%	2	489	-88.796%
2025-12-12	12.9800	13.1500	12.9800	13.1500	-2.593%	3	489	-90.875%
2025-12-11	13.5000	13.5000	13.5000	13.5000	-25.906%	2	490	-91.111%
2025-12-09	18.2200	18.2200	18.2200	18.2200	+13.238%	2	490	-93.414%
2025-12-04	17.6000	17.6000	16.0900	16.0900	-1.470%	6	490	-92.542%
2025-12-03	16.3300	16.3300	16.3300	16.3300	+2.382%	5	495	-92.652%
2025-12-02	15.9500	15.9500	15.9500	15.9500	+34.941%	1	492	-92.476%
2025-12-01	11.7500	11.8400	11.7500	11.8200	-5.440%	10	491	-89.848%
2025-11-25	12.5000	12.5000	12.5000	12.5000	-7.885%	1	491	-90.400%
2025-11-24	13.5700	13.5700	13.5700	13.5700	+0.668%	1	492	-91.157%
2025-11-20	13.6700	13.7200	13.4800	13.4800	-14.085%	32	492	-91.098%
2025-11-19	16.0900	16.0900	15.6900	15.6900	-17.203%	5	492	-92.352%
2025-11-18	18.6500	18.9500	18.6500	18.9500	+10.819%	6	497	-93.668%
2025-11-17	17.1000	17.1000	17.1000	17.1000	-5.681%	2	491	-92.982%
2025-11-14	18.1300	18.1300	18.1300	18.1300	-9.441%	20	491	-93.381%
2025-11-13	22.6500	22.6500	20.0200	20.0200	-33.818%	21	471	-94.006%
2025-11-10	30.2500	30.2500	30.2500	30.2500	+25.207%	2	451	-96.033%
2025-11-07	24.1600	24.1600	24.1600	24.1600	-14.569%	1	449	-95.033%
2025-11-06	28.4500	28.4500	28.2800	28.2800	-6.697%	2	449	-95.757%
2025-11-05	30.3700	30.3700	30.3100	30.3100	-10.059%	2	449	-96.041%
2025-11-03	33.0500	33.7000	33.0500	33.7000	+3.184%	3	450	-96.439%
2025-10-30	33.9500	33.9500	32.6600	32.6600	-14.053%	2	450	-96.326%
2025-10-29	38.4600	38.7000	38.0000	38.0000	-7.767%	3	449	-96.842%
2025-10-24	41.0900	41.2500	41.0900	41.2000	-0.242%	3	450	-97.087%
2025-10-22	43.9500	43.9500	41.3000	41.3000	-1.900%	3	449	-97.094%
2025-10-17	38.4300	42.1000	38.4300	42.1000	+3.186%	6	451	-97.150%
2025-10-16	42.7400	42.7400	40.8000	40.8000	-18.122%	5	457	-97.059%
2025-10-13	49.8300	49.8300	49.8300	49.8300	+1.694%	2	452	-97.592%
2025-10-10	49.0000	49.0000	49.0000	49.0000	-7.547%	1	452	-97.551%
2025-10-09	52.0000	53.0000	52.0000	53.0000	-23.355%	61	452	-97.736%
2025-10-06	68.9500	69.1500	68.9500	69.1500	+7.677%	2	423	-98.265%
2025-10-03	64.2200	64.2200	64.2200	64.2200	+10.915%	2	423	-98.131%
2025-10-01	55.2300	60.7500	55.2300	57.9000	+14.881%	4	425	-97.927%
2025-09-30	50.4000	50.4000	50.4000	50.4000	-3.263%	1	423	-97.619%
2025-09-29	48.3300	52.1000	48.3300	52.1000	+14.505%	4	423	-97.697%
2025-09-25	48.4000	48.4000	43.9700	45.5000	-15.191%	27	424	-97.363%
2025-09-24	54.1400	54.1400	53.6000	53.6500	-1.106%	3	420	-97.763%
2025-09-23	56.8000	56.8000	54.1500	54.2500	-5.570%	9	421	-97.788%
2025-09-22	57.2500	57.4500	57.2500	57.4500	-3.930%	2	422	-97.911%
2025-09-19	59.5500	59.9000	58.9000	59.8000	-8.141%	5	422	-97.993%
2025-09-18	65.1000	65.1000	65.1000	65.1000	+18.149%	2	421	-98.157%
2025-09-17	54.6000	55.1000	54.6000	55.1000	+0.842%	2	419	-97.822%
2025-09-16	52.8400	54.6400	52.2500	54.6400	+4.394%	36	418	-97.804%
2025-09-15	52.1500	52.3400	52.1500	52.3400	-4.227%	2	389	-97.707%
2025-09-12	54.8900	56.1000	54.4500	54.6500	+3.917%	56	387	-97.804%
2025-09-11	54.2900	54.2900	52.5900	52.5900	-11.241%	23	335	-97.718%
2025-09-10	59.2500	59.2500	59.2500	59.2500	+8.219%	1	324	-97.975%
2025-09-09	54.2900	54.7500	54.0400	54.7500	-3.080%	6	325	-97.808%
2025-09-08	54.8500	56.8400	54.8500	56.4900	-4.075%	13	323	-97.876%
2025-09-05	55.0000	58.9000	55.0000	58.8900	+4.341%	18	319	-97.962%
2025-09-04	54.7400	56.4400	54.7400	56.4400	-11.397%	63	302	-97.874%
2025-09-03	63.7000	63.7000	63.7000	63.7000	+0.173%	8	282	-98.116%
2025-09-02	65.0000	65.3700	63.5900	63.5900	+0.379%	47	282	-98.113%
2025-08-28	64.4900	64.4900	63.3400	63.3500	-5.448%	30	281	-98.106%
2025-08-27	68.6400	68.6400	66.2100	67.0000	+11.853%	262	282	-98.209%
2025-08-20	59.9000	59.9000	59.9000	59.9000	-19.565%	1	189	-97.997%
2025-08-18	74.4700	74.4700	74.4700	74.4700	-6.197%	1	189	-98.389%
2025-08-15	82.0000	82.0000	77.6400	79.3900	-2.000%	14	188	-98.488%
2025-08-14	81.0100	81.0100	81.0100	81.0100	-8.463%	13	187	-98.519%
2025-08-13	90.7500	91.1300	88.5000	88.5000	-11.500%	15	200	-98.644%
2025-08-11	100.0000	100.0000	100.0000	100.0000	+13.623%	1	192	-98.800%
2025-08-05	88.0100	88.0100	88.0100	88.0100	+0.331%	1	193	-98.637%
2025-08-01	87.7200	87.7200	87.7200	87.7200	-13.712%	1	193	-98.632%
2025-07-30	101.6600	101.6600	101.6600	101.6600	-8.216%	1	193	-98.820%
2025-07-24	110.7600	110.7600	110.7600	110.7600	-24.473%	1	193	-98.917%
2025-07-15	146.6500	146.6500	146.6500	146.6500	+9.966%	2	193	-99.182%
2025-07-11	133.3600	133.3600	133.3600	133.3600	+22.180%	1	191	-99.100%
2025-06-25	108.3800	109.2000	107.8500	109.1500	+4.350%	8	190	-98.901%
2025-06-24	104.9100	104.9100	104.6000	104.6000	+3.564%	3	195	-98.853%
2025-06-23	101.0000	101.0000	101.0000	101.0000	-6.594%	1	195	-98.812%
2025-06-18	108.1300	108.1300	108.1300	108.1300	-2.454%	1	196	-98.890%
2025-06-17	111.2200	111.2200	110.8500	110.8500	-3.255%	2	196	-98.917%
2025-06-16	114.0000	115.5400	113.7500	114.5800	-7.783%	46	196	-98.953%
2025-06-10	124.2500	124.2500	124.0500	124.2500	+3.499%	5	180	-99.034%
2025-06-04	120.0500	120.0500	120.0500	120.0500	+8.192%	1	182	-99.000%
2025-05-30	110.9600	110.9600	110.9600	110.9600	-13.750%	2	182	-98.919%
2025-05-23	128.6500	128.6500	128.6500	128.6500	-10.722%	2	181	-99.067%
2025-05-22	144.9000	144.9000	144.1000	144.1000	+0.285%	2	181	-99.167%
2025-05-21	143.6900	143.6900	143.6900	143.6900	-3.564%	10	180	-99.165%
2025-05-20	149.0000	149.0000	149.0000	149.0000	-11.766%	10	180	-99.195%
2025-05-13	168.9700	168.9700	168.8700	168.8700	+3.481%	2	185	-99.289%
2025-05-12	163.2300	163.2300	163.1900	163.1900	-0.947%	2	185	-99.265%
2025-05-09	165.4500	165.8500	164.7500	164.7500	-4.493%	8	184	-99.272%
2025-05-08	172.8500	173.5000	172.5000	172.5000	+11.904%	3	182	-99.304%
2025-05-02	154.1500	154.1500	154.1500	154.1500	+1.201%	2	180	-99.222%
2025-05-01	155.8300	158.7500	152.3200	152.3200	+0.574%	25	180	-99.212%
2025-04-29	151.4500	151.4500	151.4500	151.4500	+6.147%	1	171	-99.208%
2025-04-28	142.6800	142.6800	142.6800	142.6800	-0.203%	21	171	-99.159%
2025-04-25	145.3100	145.4400	142.9700	142.9700	+33.742%	88	171	-99.161%
2025-04-17	106.9000	106.9000	106.9000	106.9000	+1.260%	14	144	-98.877%
2025-04-16	100.8100	105.5700	100.7600	105.5700	+2.935%	12	144	-98.863%
2025-04-15	102.5600	102.5600	102.5600	102.5600	+14.311%	54	138	-98.830%
2025-04-09	89.7200	89.7200	89.7200	89.7200	+26.813%	10	138	-98.663%
2025-04-08	79.8100	81.2000	70.7500	70.7500	-16.627%	63	148	-98.304%
2025-04-07	83.3600	84.8600	83.3600	84.8600	-1.234%	2	86	-98.586%
2025-03-31	85.9200	85.9200	85.9200	85.9200	-9.281%	1	86	-98.603%
2025-03-28	94.7100	94.7100	94.7100	94.7100	-17.081%	2	86	-98.733%
2025-03-24	114.9900	114.9900	112.7700	114.2200	+12.035%	56	86	-98.949%
2025-03-19	101.9500	101.9500	101.9500	101.9500	+7.429%	1	103	-98.823%
2025-03-18	94.9000	94.9000	94.9000	94.9000	+6.022%	1	103	-98.736%
2025-03-14	89.5100	89.5100	89.5100	89.5100	+10.903%	2	102	-98.659%
2025-03-12	85.6600	85.6600	76.9300	80.7100	+8.248%	19	103	-98.513%
2025-03-10	74.5600	74.5600	74.5600	74.5600	-31.154%	1	103	-98.391%
2025-03-07	110.3500	110.3500	107.8000	108.3000	+17.717%	92	102	-98.892%
2025-03-04	92.0000	92.0000	92.0000	92.0000	+23.126%	1	61	-98.696%
2025-03-03	93.7500	93.7500	74.7200	74.7200	+5.225%	3	60	-98.394%
2025-02-25	73.5000	73.5000	71.0100	71.0100	-19.880%	10	50	-98.310%
2025-02-24	88.6300	88.6300	88.6300	88.6300	-20.483%	5	50	-98.646%
2025-02-21	111.4600	111.4600	111.4600	111.4600	-7.625%	2	45	-98.923%
2025-02-07	120.6600	120.6600	120.6600	120.6600	-4.192%	10	46	-99.005%
2025-02-06	125.9400	125.9400	125.9400	125.9400	+1.116%	1	44	-99.047%
2025-02-05	124.5500	124.5500	124.5500	124.5500	-3.741%	1	44	-99.037%
2025-01-31	129.3900	129.3900	129.3900	129.3900	-1.048%	2	45	-99.073%
2025-01-28	130.7600	130.7600	130.7600	130.7600	-2.889%	1	45	-99.082%
2025-01-27	134.6500	134.6500	134.6500	134.6500	-15.357%	1	44	-99.109%
2025-01-23	158.9900	159.0800	158.9900	159.0800	+0.132%	2	44	-99.246%
2025-01-22	163.8600	163.8600	158.8300	158.8700	-8.617%	6	45	-99.245%
2025-01-21	181.8800	181.8800	173.8500	173.8500	+15.003%	2	47	-99.310%
2025-01-15	151.4900	151.4900	151.1700	151.1700	+14.523%	2	48	-99.206%
2025-01-10	132.0000	132.0000	132.0000	132.0000	-5.829%	22	48	-99.091%
2025-01-07	140.1700	140.1700	140.1700	140.1700	+15.414%	11	57	-99.144%
2025-01-03	121.4500	121.4500	121.4500	121.4500	+7.984%	4	47	-99.012%
2024-12-31	112.4700	112.4700	112.4700	112.4700	-4.525%	1	45	-98.933%
2024-12-30	117.8000	117.8000	117.8000	117.8000	-21.040%	1	45	-98.981%
2024-12-23	159.3800	159.3800	149.0900	149.1900	+3.518%	32	45	-99.196%
2024-12-20	144.1200	144.1200	144.1200	144.1200	-8.571%	1	18	-99.167%
2024-12-19	157.5300	157.9000	157.2700	157.6300	-20.288%	8	17	-99.239%
2024-12-13	197.7500	197.7500	197.7500	197.7500	+3.866%	10	16	-99.393%
2024-12-12	190.6900	190.6900	190.3900	190.3900	-10.527%	8	11	-99.370%
2024-12-11	211.2000	214.1100	211.2000	212.7900	+4.539%	6	7	-99.436%
2024-11-26	204.7500	205.1000	203.5500	203.5500	0.000%	4	1	-99.410%