Dark

MSTR20261218C470
MSTR Dec 18 2026 470.00 Call (MSTR261218C00470000)
option OPRA

EOD

Jul 1, 2026

0.6500-67.337%(-1.3400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6500	0.6500	0.6500	0.6500	-67.337%	1	526	0.000%
2026-06-15	1.9900	1.9900	1.9900	1.9900	+14.368%	3	525	-67.337%
2026-06-11	1.7400	1.7400	1.7400	1.7400	-17.925%	19	525	-62.644%
2026-06-05	2.1000	2.1200	2.1000	2.1200	-13.821%	2	544	-69.340%
2026-06-03	2.4600	2.4600	2.4600	2.4600	-13.684%	2	546	-73.577%
2026-06-02	2.8500	2.8500	2.8500	2.8500	-12.037%	11	545	-77.193%
2026-06-01	3.2400	3.2400	3.2400	3.2400	-16.923%	11	556	-79.938%
2026-05-29	3.9000	3.9000	3.9000	3.9000	+18.182%	1	545	-83.333%
2026-05-28	3.3000	3.3000	3.3000	3.3000	-12.467%	1	546	-80.303%
2026-05-21	3.8000	3.8100	3.7700	3.7700	-10.451%	8	546	-82.759%
2026-05-20	4.2100	4.2100	4.2100	4.2100	-3.440%	3	546	-84.561%
2026-05-19	4.3600	4.3600	4.3600	4.3600	-18.808%	10	537	-85.092%
2026-05-15	5.7800	5.7800	5.3700	5.3700	-26.438%	12	537	-87.896%
2026-05-14	7.3000	7.3000	7.3000	7.3000	+10.606%	22	532	-91.096%
2026-05-06	6.6000	6.6000	6.6000	6.6000	-1.493%	2	532	-90.152%
2026-05-04	6.7000	6.7000	6.7000	6.7000	+53.670%	1	533	-90.299%
2026-04-30	4.3500	4.3600	4.3500	4.3600	-11.020%	2	532	-85.092%
2026-04-21	5.5500	5.5500	4.9000	4.9000	-2.000%	4	534	-86.735%
2026-04-17	4.6500	5.5000	4.6000	5.0000	+185.714%	132	534	-87.000%
2026-04-13	1.7500	1.7500	1.7500	1.7500	0.000%	1	588	-62.857%
2026-04-08	1.9000	1.9000	1.7500	1.7500	-12.500%	3	588	-62.857%
2026-03-31	2.0000	2.0000	2.0000	2.0000	-6.977%	1	585	-67.500%
2026-03-30	2.1500	2.1500	2.1500	2.1500	-28.333%	20	586	-69.767%
2026-03-23	3.0000	3.0000	3.0000	3.0000	-20.844%	1	586	-78.333%
2026-03-17	3.7900	3.7900	3.7900	3.7900	-4.051%	1	586	-82.850%
2026-03-09	3.8300	3.9500	3.8300	3.9500	+12.857%	2	586	-83.544%
2026-03-06	3.8200	3.8600	3.5000	3.5000	-11.392%	55	585	-81.429%
2026-03-05	3.9500	3.9500	3.9500	3.9500	-21.000%	30	584	-83.544%
2026-03-04	5.0000	5.0000	4.9800	5.0000	+23.457%	3	584	-87.000%
2026-02-26	4.0500	4.0500	4.0500	4.0500	+17.391%	2	584	-83.951%
2026-02-24	3.4500	3.4500	3.4500	3.4500	-24.672%	1	586	-81.159%
2026-02-13	4.5800	4.5800	4.5800	4.5800	-1.717%	7	594	-85.808%
2026-02-09	4.6600	4.6600	4.6600	4.6600	-7.356%	7	594	-86.052%
2026-02-06	5.1000	5.1000	4.9000	5.0300	+25.750%	86	594	-87.078%
2026-02-05	4.0000	4.0000	4.0000	4.0000	-35.484%	2	594	-83.750%
2026-02-02	6.2000	6.2000	6.2000	6.2000	+4.202%	1	592	-89.516%
2026-01-29	6.4000	6.4000	5.9500	5.9500	-21.192%	3	592	-89.076%
2026-01-28	7.5500	7.5500	7.5500	7.5500	-2.831%	1	593	-91.391%
2026-01-27	7.7000	7.7700	7.7000	7.7700	-1.521%	2	592	-91.634%
2026-01-26	7.8900	7.8900	7.8900	7.8900	-9.518%	1	593	-91.762%
2026-01-23	8.7200	8.7200	8.7200	8.7200	-14.089%	1	592	-92.546%
2026-01-15	10.1500	10.1500	10.1500	10.1500	-16.803%	4	591	-93.596%
2026-01-14	12.7500	12.7500	12.2000	12.2000	+33.333%	2	587	-94.672%
2026-01-13	8.7500	9.1500	8.7500	9.1500	+18.831%	2	587	-92.896%
2026-01-12	7.7000	7.7000	7.7000	7.7000	-11.494%	2	586	-91.558%
2026-01-08	8.7000	8.7000	8.7000	8.7000	+1.874%	38	585	-92.529%
2026-01-07	8.5900	8.7000	8.5400	8.5400	+10.194%	10	566	-92.389%
2026-01-06	7.7500	7.7500	7.7500	7.7500	-8.931%	1	565	-91.613%
2026-01-05	8.3600	8.5200	8.3600	8.5100	+7.044%	13	559	-92.362%
2025-12-29	8.3000	8.3000	7.9500	7.9500	-0.625%	4	559	-91.824%
2025-12-26	8.0000	8.0000	8.0000	8.0000	-1.356%	271	557	-91.875%
2025-12-23	8.0200	8.1100	8.0200	8.1100	-10.387%	4	342	-91.985%
2025-12-22	9.7500	9.7500	9.0500	9.0500	-17.727%	12	342	-92.818%
2025-12-16	10.5000	11.0000	10.5000	11.0000	+6.796%	3	343	-94.091%
2025-12-15	10.2900	10.3000	10.2900	10.3000	-19.405%	2	340	-93.689%
2025-12-12	12.7800	12.7800	12.7800	12.7800	+1.028%	2	340	-94.914%
2025-12-11	13.2000	13.2000	12.6500	12.6500	-13.828%	3	338	-94.862%
2025-12-08	14.6800	14.6800	14.6800	14.6800	-5.290%	1	338	-95.572%
2025-12-03	15.5000	15.5000	15.5000	15.5000	+1.639%	3	339	-95.806%
2025-12-02	16.2500	16.2500	15.2500	15.2500	+14.232%	3	340	-95.738%
2025-11-28	13.3500	13.3500	13.3500	13.3500	+2.535%	15	339	-95.131%
2025-11-24	13.1000	13.1000	13.0200	13.0200	+4.160%	3	339	-95.008%
2025-11-21	12.6900	13.4700	12.5000	12.5000	-16.667%	4	338	-94.800%
2025-11-19	17.2500	17.2500	15.0000	15.0000	-21.997%	3	339	-95.667%
2025-11-18	17.3500	19.2300	17.3500	19.2300	+12.128%	13	340	-96.620%
2025-11-14	18.6900	18.6900	17.1500	17.1500	-20.418%	7	332	-96.210%
2025-11-13	21.5500	21.5500	21.5500	21.5500	-5.772%	7	327	-96.984%
2025-11-12	22.8700	22.8700	22.8700	22.8700	-12.943%	1	326	-97.158%
2025-11-10	26.2700	26.2700	26.2700	26.2700	-3.843%	1	327	-97.526%
2025-11-06	27.1000	27.4600	27.1000	27.3200	-6.694%	3	326	-97.621%
2025-11-05	29.2800	29.2800	29.2800	29.2800	-12.362%	1	326	-97.780%
2025-10-30	33.4100	33.4100	33.4100	33.4100	-9.212%	1	325	-98.054%
2025-10-29	36.8000	36.8000	36.8000	36.8000	-4.042%	1	326	-98.234%
2025-10-22	38.3500	38.3500	38.3500	38.3500	-7.967%	1	326	-98.305%
2025-10-21	41.6100	41.6800	41.6100	41.6700	+2.383%	6	327	-98.440%
2025-10-17	40.7000	40.7000	40.7000	40.7000	+1.471%	1	324	-98.403%
2025-10-16	40.3400	40.3400	39.6000	40.1100	-8.005%	16	324	-98.379%
2025-10-15	43.6000	43.6000	43.6000	43.6000	-3.111%	1	324	-98.509%
2025-10-13	46.0800	46.1900	45.0000	45.0000	-11.417%	3	325	-98.556%
2025-10-10	50.8000	50.8000	50.8000	50.8000	-3.988%	1	326	-98.720%
2025-10-09	52.9100	52.9100	52.9100	52.9100	-3.148%	1	327	-98.771%
2025-10-08	54.6300	54.6300	54.6300	54.6300	-4.660%	1	328	-98.810%
2025-10-07	57.3000	57.3000	57.3000	57.3000	-14.681%	1	327	-98.866%
2025-10-06	67.1600	67.1600	67.1600	67.1600	+8.323%	1	327	-99.032%
2025-10-02	62.0000	62.0000	62.0000	62.0000	+26.686%	3	326	-98.952%
2025-09-29	46.1900	48.9400	46.1900	48.9400	+16.385%	3	326	-98.672%
2025-09-26	40.6000	42.3400	40.6000	42.0500	-4.214%	4	325	-98.454%
2025-09-25	45.7000	45.7000	43.5200	43.9000	-14.922%	34	329	-98.519%
2025-09-24	53.9500	54.1500	51.6000	51.6000	-0.769%	14	323	-98.740%
2025-09-23	54.3900	54.3900	51.4000	52.0000	-5.455%	26	327	-98.750%
2025-09-22	56.2000	56.3000	54.9200	55.0000	-4.431%	7	314	-98.818%
2025-09-19	57.3000	57.5500	57.3000	57.5500	-5.033%	2	314	-98.871%
2025-09-18	59.0000	60.6000	59.0000	60.6000	+18.037%	2	313	-98.927%
2025-09-17	53.9500	55.1500	49.6000	51.3400	-2.581%	7	313	-98.734%
2025-09-16	50.3500	53.0400	50.3500	52.7000	+4.460%	24	310	-98.767%
2025-09-15	50.4500	50.4500	50.4500	50.4500	-3.905%	1	294	-98.712%
2025-09-12	53.2900	54.0400	52.2500	52.5000	+2.941%	15	294	-98.762%
2025-09-11	51.1000	51.1000	50.5500	51.0000	-2.931%	20	280	-98.725%
2025-09-09	51.5000	52.5400	51.5000	52.5400	-2.233%	67	260	-98.763%
2025-09-08	53.3000	55.3000	53.3000	53.7400	-7.137%	40	200	-98.790%
2025-09-05	53.9000	58.4200	53.9000	57.8700	+12.478%	17	166	-98.877%
2025-09-04	53.4700	53.4700	51.4500	51.4500	-15.587%	12	172	-98.737%
2025-09-03	61.0400	61.0400	60.9500	60.9500	-0.571%	12	174	-98.934%
2025-09-02	64.5000	64.5000	61.3000	61.3000	+2.508%	12	164	-98.940%
2025-08-29	60.0700	60.0700	59.8000	59.8000	-1.951%	35	119	-98.913%
2025-08-28	62.2900	62.2900	60.9900	60.9900	-7.940%	19	119	-98.934%
2025-08-27	66.2500	66.2500	66.2400	66.2500	-0.361%	54	105	-99.019%
2025-08-26	66.4900	66.4900	66.4900	66.4900	+14.776%	12	65	-99.022%
2025-08-20	57.9200	57.9300	57.9200	57.9300	-23.916%	2	55	-98.878%
2025-08-15	76.1400	76.1400	76.1400	76.1400	-19.394%	1	55	-99.146%
2025-08-08	94.4600	94.4600	94.4600	94.4600	+11.260%	1	54	-99.312%
2025-08-01	84.9000	84.9000	84.9000	84.9000	-15.100%	1	55	-99.234%
2025-07-31	100.0000	100.0000	100.0000	100.0000	+4.134%	1	56	-99.350%
2025-07-29	96.0300	96.0300	96.0300	96.0300	-7.217%	1	56	-99.323%
2025-07-28	103.5000	103.5000	103.5000	103.5000	-13.714%	1	55	-99.372%
2025-07-22	114.8300	119.9500	114.8300	119.9500	-4.323%	12	55	-99.458%
2025-07-21	125.2500	126.0700	125.2200	125.3700	-8.868%	30	65	-99.482%
2025-07-15	137.5700	137.5700	137.5700	137.5700	-5.026%	1	51	-99.528%
2025-07-14	144.8500	144.8500	144.8500	144.8500	+19.661%	1	51	-99.551%
2025-07-03	121.0500	121.0500	121.0500	121.0500	+23.520%	1	50	-99.463%
2025-06-23	98.1500	98.1500	98.0000	98.0000	-6.667%	2	50	-99.337%
2025-06-20	105.0000	105.0000	105.0000	105.0000	-6.049%	6	50	-99.381%
2025-06-16	116.2400	116.2400	111.5900	111.7600	+1.471%	5	47	-99.418%
2025-06-05	113.2200	113.2200	110.1400	110.1400	-7.817%	2	48	-99.410%
2025-06-04	119.4800	119.4800	119.4800	119.4800	+8.520%	1	48	-99.456%
2025-05-30	110.1000	110.1000	110.1000	110.1000	-5.004%	2	48	-99.410%
2025-05-27	116.1200	116.1200	115.9000	115.9000	-9.651%	2	47	-99.439%
2025-05-23	128.2800	128.2800	128.2800	128.2800	-6.753%	2	46	-99.493%
2025-05-22	137.5700	137.5700	137.5700	137.5700	-2.819%	5	46	-99.528%
2025-05-21	150.8800	150.8800	141.5600	141.5600	-15.264%	15	46	-99.541%
2025-05-09	167.0600	167.0600	167.0600	167.0600	+19.158%	2	31	-99.611%
2025-04-25	140.2800	140.3500	140.2000	140.2000	+36.037%	32	31	-99.536%
2025-04-15	103.0600	103.0600	103.0600	103.0600	+11.164%	12	23	-99.369%
2025-04-09	88.6200	92.7100	88.6200	92.7100	+31.821%	10	35	-99.299%
2025-04-08	79.3300	79.3300	70.3300	70.3300	-13.642%	8	45	-99.076%
2025-04-07	79.8400	81.8800	79.8400	81.4400	-8.402%	18	37	-99.202%
2025-04-03	88.9100	88.9100	88.9100	88.9100	-1.266%	10	43	-99.269%
2025-03-31	88.3700	90.0500	88.3700	90.0500	-18.499%	12	33	-99.278%
2025-03-24	112.4900	112.4900	110.0900	110.4900	+6.230%	57	33	-99.412%
2025-03-20	100.8100	104.0100	100.8100	104.0100	+9.392%	26	75	-99.375%
2025-03-17	95.0800	95.0800	95.0800	95.0800	+7.532%	1	91	-99.316%
2025-03-14	87.6100	88.4200	87.1000	88.4200	+13.621%	22	92	-99.265%
2025-03-13	77.9500	78.2000	77.8200	77.8200	+1.593%	15	117	-99.165%
2025-03-12	83.1300	83.6800	76.3000	76.6000	-4.190%	90	117	-99.151%
2025-03-11	79.9500	79.9500	79.9500	79.9500	+9.912%	1	91	-99.187%
2025-03-10	72.7400	72.7400	72.7400	72.7400	+3.471%	1	91	-99.106%
2025-02-25	73.0000	73.0000	68.6300	70.3000	-31.582%	76	18	-99.075%
2025-02-11	103.0000	103.0000	102.7500	102.7500	-12.179%	7	18	-99.367%
2025-02-10	117.0000	117.0000	117.0000	117.0000	-2.500%	2	20	-99.444%
2025-02-07	120.0000	120.0000	120.0000	120.0000	-0.563%	4	20	-99.458%
2025-02-06	120.5300	120.6800	120.5300	120.6800	-6.049%	5	20	-99.461%
2025-01-29	128.4500	128.4500	128.4500	128.4500	+1.142%	3	20	-99.494%
2025-01-28	127.0000	127.0000	127.0000	127.0000	-4.511%	1	21	-99.488%
2025-01-27	119.3500	133.0000	119.3500	133.0000	-24.488%	4	21	-99.511%
2025-01-17	176.1300	176.1300	176.1300	176.1300	+53.157%	2	19	-99.631%
2025-01-13	115.0000	115.0000	115.0000	115.0000	-11.572%	1	19	-99.435%
2025-01-10	130.0500	130.0500	130.0500	130.0500	+11.871%	22	19	-99.500%
2024-12-30	116.2500	116.2500	116.2500	116.2500	-16.186%	1	8	-99.441%
2024-12-26	138.7000	138.7000	138.7000	138.7000	-10.643%	1	8	-99.531%
2024-12-19	154.8900	155.2200	154.6500	155.2200	-20.620%	8	7	-99.581%
2024-12-13	195.5400	195.5400	195.5400	195.5400	+8.754%	10	7	-99.668%
2024-12-10	179.8000	179.8000	179.8000	179.8000	-6.670%	2	2	-99.638%
2024-12-09	197.6400	197.6400	192.6500	192.6500	0.000%	2	2	-99.663%