Dark

MSTR20261218C480
MSTR Dec 18 2026 480.00 Call (MSTR261218C00480000)
option OPRA

EOD

Jul 1, 2026

0.6000+27.660%(+0.1300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6100	0.7500	0.6000	0.6000	+27.660%	5	404	0.000%
2026-06-30	0.4700	0.4700	0.4700	0.4700	-42.683%	1	403	+27.660%
2026-06-25	0.9200	0.9200	0.7600	0.8200	-25.455%	8	402	-26.829%
2026-06-23	1.1000	1.1000	1.1000	1.1000	-33.333%	5	405	-45.455%
2026-06-12	1.6500	1.6500	1.6500	1.6500	-3.509%	1	400	-63.636%
2026-06-11	1.7100	1.7100	1.7100	1.7100	-22.973%	14	399	-64.912%
2026-06-08	2.2200	2.2200	2.2200	2.2200	+5.714%	3	399	-72.973%
2026-06-05	2.1000	2.1000	2.1000	2.1000	-20.755%	19	396	-71.429%
2026-06-02	3.1000	3.1000	2.6500	2.6500	-18.960%	12	397	-77.358%
2026-06-01	3.3000	3.3000	3.2700	3.2700	+3.155%	12	387	-81.651%
2026-05-28	2.7700	3.1700	2.7500	3.1700	+0.635%	31	383	-81.073%
2026-05-27	3.0000	3.1500	3.0000	3.1500	-12.983%	9	371	-80.952%
2026-05-21	3.6400	3.6600	3.6200	3.6200	-11.707%	9	362	-83.425%
2026-05-19	4.1000	4.1000	4.1000	4.1000	+10.811%	1	362	-85.366%
2026-05-18	4.4000	4.4000	3.7000	3.7000	-36.207%	15	357	-83.784%
2026-05-15	5.8000	5.8000	5.8000	5.8000	-21.088%	6	357	-89.655%
2026-05-14	7.3500	7.3500	7.3500	7.3500	+14.844%	5	361	-91.837%
2026-05-05	6.4000	6.4000	6.4000	6.4000	+50.588%	1	361	-90.625%
2026-04-30	4.2500	4.2500	4.2500	4.2500	+15.176%	1	362	-85.882%
2026-04-29	3.6900	3.6900	3.6900	3.6900	-13.176%	1	363	-83.740%
2026-04-28	4.2500	4.2500	4.2500	4.2500	-36.567%	1	362	-85.882%
2026-04-22	6.7000	6.7000	6.7000	6.7000	+30.097%	5	362	-91.045%
2026-04-21	5.1500	5.1500	5.1500	5.1500	+7.292%	1	367	-88.350%
2026-04-20	4.8000	4.8000	4.8000	4.8000	0.000%	1	367	-87.500%
2026-04-17	4.1000	5.3400	4.1000	4.8000	+126.415%	46	367	-87.500%
2026-04-14	2.1200	2.1200	2.1200	2.1200	+12.169%	1	400	-71.698%
2026-03-31	1.8900	1.8900	1.8900	1.8900	-7.805%	1	400	-68.254%
2026-03-30	2.0500	2.0500	2.0500	2.0500	-16.327%	1	400	-70.732%
2026-03-26	2.4500	2.4500	2.4500	2.4500	-12.500%	1	400	-75.510%
2026-03-19	2.8000	2.8000	2.8000	2.8000	-20.455%	1	400	-78.571%
2026-03-16	3.5200	3.5200	3.5200	3.5200	+0.285%	1	401	-82.955%
2026-02-27	3.5000	3.5100	3.5000	3.5100	-18.372%	5	401	-82.906%
2026-02-25	4.2000	4.3000	4.2000	4.3000	+27.596%	130	406	-86.047%
2026-02-24	3.4000	3.4000	3.3500	3.3700	-2.319%	13	406	-82.196%
2026-02-18	3.8500	3.8500	3.4500	3.4500	-16.667%	2	404	-82.609%
2026-02-17	4.0000	4.1400	4.0000	4.1400	+18.286%	13	402	-85.507%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-20.814%	1	402	-82.857%
2026-02-06	4.4200	4.4200	4.4200	4.4200	+7.805%	1	403	-86.425%
2026-02-05	4.1000	4.1000	4.1000	4.1000	-16.327%	6	402	-85.366%
2026-02-04	5.1200	5.1200	4.9000	4.9000	+1.031%	11	402	-87.755%
2026-02-03	5.7000	5.7000	4.8000	4.8500	-11.818%	17	402	-87.629%
2026-02-02	5.5000	5.5000	5.5000	5.5000	-5.172%	1	398	-89.091%
2026-01-30	5.8000	5.8000	5.8000	5.8000	+5.455%	2	398	-89.655%
2026-01-29	6.4500	6.8000	5.4000	5.5000	-25.676%	28	398	-89.091%
2026-01-28	7.3500	7.4000	7.3500	7.4000	-1.333%	7	392	-91.892%
2026-01-27	7.0000	7.5000	7.0000	7.5000	-6.250%	2	386	-92.000%
2026-01-23	8.0000	8.0000	8.0000	8.0000	+2.564%	2	386	-92.500%
2026-01-22	7.8000	7.8000	7.8000	7.8000	-40.000%	1	386	-92.308%
2026-01-14	11.5000	13.0000	11.5000	13.0000	+35.841%	3	386	-95.385%
2026-01-13	8.4500	9.5700	8.4500	9.5700	+28.112%	48	386	-93.730%
2026-01-12	7.5000	7.5000	7.4700	7.4700	+2.329%	4	398	-91.968%
2026-01-09	7.7000	7.7000	7.3000	7.3000	-6.410%	6	396	-91.781%
2026-01-08	7.8000	7.8000	7.8000	7.8000	+5.405%	4	396	-92.308%
2026-01-06	7.4000	7.4000	7.4000	7.4000	-11.905%	1	396	-91.892%
2026-01-05	8.4000	8.4000	8.4000	8.4000	+8.387%	1	396	-92.857%
2025-12-26	7.3800	7.7500	7.3800	7.7500	+0.649%	47	396	-92.258%
2025-12-23	7.7300	7.7300	7.7000	7.7000	-18.776%	2	360	-92.208%
2025-12-22	9.4800	9.4800	9.4800	9.4800	+5.333%	5	361	-93.671%
2025-12-19	8.9000	9.0800	8.9000	9.0000	-9.091%	5	361	-93.333%
2025-12-15	10.4200	10.4200	9.9000	9.9000	-18.519%	2	359	-93.939%
2025-12-11	12.1500	12.1500	12.1500	12.1500	-14.437%	1	360	-95.062%
2025-12-10	14.4000	14.4000	14.2000	14.2000	-16.471%	5	361	-95.775%
2025-12-09	16.5000	17.0000	16.5000	17.0000	+19.718%	36	358	-96.471%
2025-12-08	15.0000	15.0000	14.2000	14.2000	+0.709%	16	348	-95.775%
2025-12-05	13.7000	14.1000	13.7000	14.1000	-8.322%	31	348	-95.745%
2025-12-02	15.0000	15.3800	15.0000	15.3800	+31.453%	3	331	-96.099%
2025-11-26	11.7000	11.7000	11.7000	11.7000	+1.739%	6	324	-94.872%
2025-11-25	11.5000	11.5000	11.5000	11.5000	-6.504%	2	324	-94.783%
2025-11-24	11.5000	12.3000	11.5000	12.3000	-1.992%	25	324	-95.122%
2025-11-21	12.5500	12.5500	12.5500	12.5500	+2.033%	1	324	-95.219%
2025-11-20	12.7000	13.0500	12.3000	12.3000	-16.892%	3	323	-95.122%
2025-11-19	15.9200	15.9200	14.8000	14.8000	-21.360%	5	323	-95.946%
2025-11-18	16.2100	18.8200	16.2100	18.8200	+20.641%	11	321	-96.812%
2025-11-17	16.4700	16.4700	15.6000	15.6000	-6.977%	16	315	-96.154%
2025-11-14	16.7700	16.7700	16.7700	16.7700	-10.798%	20	313	-96.422%
2025-11-13	19.6000	19.6000	18.8000	18.8000	-12.150%	25	293	-96.809%
2025-11-12	21.4000	21.4000	21.4000	21.4000	-16.406%	3	292	-97.196%
2025-11-10	26.2000	26.2000	25.3000	25.6000	-7.881%	4	292	-97.656%
2025-11-07	27.7900	27.7900	27.7900	27.7900	-1.559%	2	293	-97.841%
2025-11-05	28.2300	28.2300	28.2300	28.2300	-5.427%	1	291	-97.875%
2025-11-04	29.8500	29.8500	29.8500	29.8500	-12.592%	48	291	-97.990%
2025-10-31	34.0000	34.1500	34.0000	34.1500	-8.322%	2	320	-98.243%
2025-10-28	37.2500	37.2500	37.2500	37.2500	-1.010%	8	319	-98.389%
2025-10-24	38.4000	38.4000	37.4500	37.6300	-7.950%	83	319	-98.406%
2025-10-21	40.8800	40.8800	40.8800	40.8800	-8.750%	8	283	-98.532%
2025-10-20	44.8000	44.8000	44.8000	44.8000	+12.875%	2	281	-98.661%
2025-10-16	40.8000	40.8000	39.6900	39.6900	-7.633%	20	281	-98.488%
2025-10-15	42.9700	42.9700	42.9700	42.9700	-4.892%	32	297	-98.604%
2025-10-14	45.1800	45.1800	45.1800	45.1800	+1.986%	1	299	-98.672%
2025-10-13	44.3000	44.3000	44.3000	44.3000	-10.415%	4	300	-98.646%
2025-10-09	49.4500	49.4500	49.4500	49.4500	-6.291%	2	296	-98.787%
2025-10-08	50.0000	52.7700	50.0000	52.7700	-1.272%	5	294	-98.863%
2025-10-07	53.4500	53.4500	53.4500	53.4500	-17.858%	3	291	-98.877%
2025-10-06	65.0700	65.0700	65.0700	65.0700	+21.626%	1	291	-99.078%
2025-10-01	55.0700	55.0700	53.5000	53.5000	+11.227%	2	291	-98.879%
2025-09-24	49.5500	49.9500	47.8000	48.1000	-4.183%	52	290	-98.753%
2025-09-23	49.9500	50.2000	49.3900	50.2000	-5.194%	15	260	-98.805%
2025-09-22	54.0500	54.3500	52.9200	52.9500	-4.766%	6	256	-98.867%
2025-09-19	55.3100	56.0400	55.2900	55.6000	-8.402%	7	252	-98.921%
2025-09-18	51.6700	61.7200	51.6700	60.7000	+20.484%	54	257	-99.012%
2025-09-15	50.3800	50.3800	50.3800	50.3800	-0.533%	1	218	-98.809%
2025-09-12	50.4500	50.6500	50.4500	50.6500	-10.227%	2	218	-98.815%
2025-09-05	56.6400	56.6400	52.5900	56.4200	+11.304%	19	218	-98.937%
2025-09-04	50.6900	50.6900	50.6900	50.6900	-6.888%	1	199	-98.816%
2025-09-03	59.6400	59.6400	54.4400	54.4400	-7.478%	2	199	-98.898%
2025-09-02	59.6000	59.6000	58.8400	58.8400	+0.085%	2	199	-98.980%
2025-08-29	58.7900	58.7900	58.7900	58.7900	-0.508%	12	187	-98.979%
2025-08-28	60.2900	60.2900	59.0900	59.0900	-6.281%	18	187	-98.985%
2025-08-27	62.8400	64.8400	62.8400	63.0500	-1.484%	81	170	-99.048%
2025-08-26	64.0000	64.0000	64.0000	64.0000	+11.498%	1	127	-99.063%
2025-08-21	57.4000	57.4000	57.4000	57.4000	-2.778%	1	127	-98.955%
2025-08-19	59.0400	59.0400	59.0400	59.0400	-13.176%	6	127	-98.984%
2025-08-18	69.7600	69.7600	68.0000	68.0000	-7.483%	14	121	-99.118%
2025-08-15	73.5000	73.5000	73.5000	73.5000	-4.719%	2	122	-99.184%
2025-08-14	75.9400	77.1400	75.2900	77.1400	-9.915%	39	120	-99.222%
2025-08-13	85.6300	85.6300	85.6300	85.6300	-8.613%	13	120	-99.299%
2025-08-11	93.7000	93.7000	93.7000	93.7000	+14.199%	1	120	-99.360%
2025-08-01	82.5900	82.5900	81.1000	82.0500	-16.429%	15	121	-99.269%
2025-07-31	98.1800	98.1800	98.1800	98.1800	+2.271%	1	110	-99.389%
2025-07-30	96.0000	96.0000	96.0000	96.0000	+2.466%	1	109	-99.375%
2025-07-29	93.6900	93.6900	93.6900	93.6900	-10.121%	1	108	-99.360%
2025-07-24	102.1500	104.2400	101.7700	104.2400	-3.347%	12	107	-99.424%
2025-07-23	107.8500	107.8500	107.8500	107.8500	-8.833%	10	117	-99.444%
2025-07-21	116.8000	118.3000	116.7500	118.3000	-14.399%	45	117	-99.493%
2025-07-17	138.2000	138.2000	138.2000	138.2000	+3.327%	1	117	-99.566%
2025-07-16	133.7600	133.7600	133.7500	133.7500	-2.372%	15	118	-99.551%
2025-07-14	137.0000	137.0000	137.0000	137.0000	+5.190%	2	121	-99.562%
2025-07-11	130.2400	130.2400	130.2400	130.2400	+14.246%	1	123	-99.539%
2025-07-07	114.0000	114.0000	114.0000	114.0000	-1.282%	1	123	-99.474%
2025-07-03	115.0000	115.4800	115.0000	115.4800	+7.085%	2	121	-99.480%
2025-07-02	107.7900	107.8400	107.7900	107.8400	-4.549%	2	121	-99.444%
2025-06-30	112.2000	112.9800	112.2000	112.9800	+11.310%	3	120	-99.469%
2025-06-27	101.5000	101.5000	101.5000	101.5000	-6.727%	1	118	-99.409%
2025-06-16	113.4300	113.4300	108.8200	108.8200	-8.769%	31	117	-99.449%
2025-06-09	119.2800	119.2800	119.2800	119.2800	-1.827%	10	118	-99.497%
2025-06-03	118.5700	121.5000	118.5700	121.5000	+8.385%	2	123	-99.506%
2025-06-02	110.6500	112.1000	110.6500	112.1000	+4.992%	10	123	-99.465%
2025-05-30	107.9000	107.9000	106.1100	106.7700	-10.202%	6	133	-99.438%
2025-05-23	122.9000	125.0800	118.9000	118.9000	-12.734%	24	133	-99.495%
2025-05-22	141.5800	141.5800	136.2500	136.2500	+3.337%	11	133	-99.560%
2025-05-21	147.8300	147.8300	131.8500	131.8500	-6.853%	13	133	-99.545%
2025-05-20	143.3500	143.6000	141.5500	141.5500	+0.826%	5	128	-99.576%
2025-05-19	140.3900	140.3900	140.3900	140.3900	-12.855%	2	128	-99.573%
2025-05-13	161.1000	161.1000	161.1000	161.1000	+1.213%	10	128	-99.628%
2025-05-12	155.6600	159.1700	155.6600	159.1700	-2.862%	40	128	-99.623%
2025-05-09	163.8600	163.8600	163.8600	163.8600	+9.995%	30	138	-99.634%
2025-05-07	148.9700	148.9700	148.9700	148.9700	+25.406%	1	153	-99.597%
2025-04-22	118.7900	118.7900	118.7900	118.7900	+28.561%	1	152	-99.495%
2025-04-11	92.4000	92.4000	92.4000	92.4000	-0.076%	4	152	-99.351%
2025-04-09	86.7700	92.4700	86.7700	92.4700	+35.885%	47	152	-99.351%
2025-04-08	77.7800	79.6500	68.0500	68.0500	-15.012%	11	174	-99.118%
2025-04-07	80.4100	80.4100	80.0700	80.0700	-8.345%	6	163	-99.251%
2025-04-03	87.3600	87.3600	87.3600	87.3600	+0.680%	10	157	-99.313%
2025-03-31	82.9300	86.7900	82.9300	86.7700	-7.267%	25	152	-99.309%
2025-03-28	93.5700	93.5700	93.5700	93.5700	-12.674%	10	152	-99.359%
2025-03-27	106.7700	107.8500	106.3100	107.1500	-9.517%	125	149	-99.440%
2025-03-25	113.5500	118.4200	113.5500	118.4200	+9.537%	11	51	-99.493%
2025-03-24	104.8000	110.8800	104.8000	108.1100	+6.502%	88	61	-99.445%
2025-03-20	99.6300	101.5100	99.6300	101.5100	-0.236%	8	93	-99.409%
2025-03-19	101.9400	101.9400	101.5300	101.7500	+9.727%	16	101	-99.410%
2025-03-14	86.5200	93.0400	86.5200	92.7300	+21.486%	6	117	-99.353%
2025-03-12	87.9000	87.9000	74.0500	76.3300	+9.685%	105	120	-99.214%
2025-03-10	72.0000	72.0000	69.5900	69.5900	-33.661%	21	68	-99.138%
2025-03-06	104.9000	104.9000	104.9000	104.9000	+51.349%	1	47	-99.428%
2025-02-25	70.1100	70.1100	67.5400	69.3100	-18.459%	16	33	-99.134%
2025-02-24	85.0000	85.0000	85.0000	85.0000	-14.581%	1	33	-99.294%
2025-02-13	101.8800	101.8800	99.5100	99.5100	-4.225%	2	32	-99.397%
2025-02-11	107.9000	107.9000	103.9000	103.9000	-11.045%	2	32	-99.423%
2025-02-07	116.8000	116.8000	116.8000	116.8000	-4.262%	4	32	-99.486%
2025-02-05	125.0000	125.0000	122.0000	122.0000	-5.646%	27	32	-99.508%
2025-02-04	129.3000	129.3000	129.3000	129.3000	+0.976%	2	32	-99.536%
2025-01-31	128.1800	128.1800	128.0500	128.0500	+7.605%	4	33	-99.531%
2025-01-27	131.9500	131.9500	119.0000	119.0000	-23.487%	6	32	-99.496%
2025-01-23	155.4900	155.5300	155.4900	155.5300	-0.122%	2	34	-99.614%
2025-01-22	158.4100	158.4100	154.8200	155.7200	-7.199%	4	34	-99.615%
2025-01-21	167.8000	167.8000	167.8000	167.8000	+41.329%	3	33	-99.642%
2025-01-13	118.0500	118.7300	118.0500	118.7300	-23.867%	2	33	-99.495%
2024-12-23	155.9500	155.9500	155.9500	155.9500	+2.323%	1	34	-99.615%
2024-12-19	152.3900	152.6600	152.3900	152.4100	-9.377%	4	33	-99.606%
2024-12-18	168.1800	168.1800	168.1800	168.1800	-5.808%	1	33	-99.643%
2024-12-17	178.5500	178.5500	178.5500	178.5500	-1.598%	1	33	-99.664%
2024-12-13	195.0800	195.8700	181.4500	181.4500	-7.537%	50	33	-99.669%
2024-12-12	196.2400	196.2400	196.2400	196.2400	+1.980%	1	8	-99.694%
2024-12-11	189.6700	192.4300	189.6700	192.4300	+7.024%	10	7	-99.688%
2024-12-10	172.2300	179.8000	172.2300	179.8000	-8.363%	3	7	-99.666%
2024-12-09	206.9600	206.9600	193.4000	196.2100	-7.049%	6	7	-99.694%
2024-12-05	211.0900	211.0900	211.0900	211.0900	-2.364%	1	2	-99.716%
2024-11-27	216.2000	216.2000	216.2000	216.2000	+3.942%	1	2	-99.722%
2024-11-26	208.0000	208.0000	208.0000	208.0000	-5.938%	1	2	-99.712%
2024-11-25	221.1300	221.1300	221.1300	221.1300	0.000%	1	1	-99.729%