Dark

MSTR20261218C800
MSTR Dec 18 2026 800.00 Call (MSTR261218C00800000)
option OPRA

EOD

Jul 1, 2026

0.2800-45.098%(-0.2300)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.2800	0.2500	0.2800	-45.098%	26	810	0.000%
2026-06-30	0.5100	0.5100	0.5100	0.5100	+104.000%	1	810	-45.098%
2026-06-26	0.2500	0.2500	0.2500	0.2500	-21.875%	2	809	+12.000%
2026-06-25	0.3000	0.3200	0.3000	0.3200	-8.571%	4	807	-12.500%
2026-06-24	0.3500	0.3500	0.3500	0.3500	-25.532%	1	805	-20.000%
2026-06-23	0.4700	0.4700	0.4700	0.4700	-6.000%	5	805	-40.426%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-1.961%	2	805	-44.000%
2026-06-18	0.5500	0.5500	0.5100	0.5100	-13.559%	5	805	-45.098%
2026-06-11	0.7000	0.7600	0.5900	0.5900	-28.916%	23	805	-52.542%
2026-06-10	0.8300	0.8300	0.8300	0.8300	+18.571%	1	819	-66.265%
2026-06-09	0.7000	0.7000	0.7000	0.7000	-29.293%	2	820	-60.000%
2026-06-08	1.1100	1.1100	0.9900	0.9900	+26.923%	5	820	-71.717%
2026-06-05	0.8100	0.8100	0.7800	0.7800	-25.000%	5	820	-64.103%
2026-06-04	1.0100	1.1000	0.7500	1.0400	-4.587%	12	816	-73.077%
2026-06-02	1.0900	1.0900	1.0900	1.0900	-23.776%	3	816	-74.312%
2026-05-29	1.4300	1.4300	1.4300	1.4300	+48.958%	1	813	-80.420%
2026-05-28	0.9600	0.9600	0.9600	0.9600	-36.000%	1	812	-70.833%
2026-05-20	1.5000	1.5000	1.5000	1.5000	-34.783%	1	811	-81.333%
2026-05-12	2.1800	2.3000	2.1800	2.3000	+25.683%	2	810	-87.826%
2026-05-07	1.8300	1.8300	1.8300	1.8300	-12.019%	1	809	-84.699%
2026-05-06	2.0800	2.0800	2.0800	2.0800	-9.565%	1	808	-86.538%
2026-05-05	2.3000	2.3000	2.3000	2.3000	+0.437%	1	808	-87.826%
2026-05-04	2.2900	2.3500	2.2900	2.2900	+8.531%	33	808	-87.773%
2026-05-01	1.9400	2.1700	1.9400	2.1100	+40.667%	4	803	-86.730%
2026-04-29	1.8500	1.8500	1.5000	1.5000	-14.773%	2	803	-81.333%
2026-04-28	1.7900	1.7900	1.7600	1.7600	-10.204%	2	801	-84.091%
2026-04-27	1.9500	1.9600	1.9500	1.9600	-2.000%	30	801	-85.714%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-14.894%	10	801	-86.000%
2026-04-23	2.3500	2.3500	2.3500	2.3500	-7.843%	1	807	-88.085%
2026-04-22	2.5500	2.5500	2.5500	2.5500	+41.667%	5	807	-89.020%
2026-04-21	1.8000	1.8000	1.8000	1.8000	-6.250%	3	807	-84.444%
2026-04-17	1.8700	1.9200	1.2500	1.9200	+92.000%	5	804	-85.417%
2026-04-16	0.8600	1.0000	0.8600	1.0000	+42.857%	5	807	-72.000%
2026-04-15	0.7100	0.9100	0.6700	0.7000	0.000%	52	812	-60.000%
2026-04-14	0.7000	0.7000	0.7000	0.7000	+16.667%	1	849	-60.000%
2026-04-13	0.3100	0.6000	0.3100	0.6000	0.000%	15	850	-53.333%
2026-04-09	0.6000	0.6000	0.6000	0.6000	-3.226%	4	840	-53.333%
2026-04-07	0.6200	0.6200	0.6200	0.6200	-17.333%	1	836	-54.839%
2026-04-01	0.7700	0.7700	0.7500	0.7500	+10.294%	2	836	-62.667%
2026-03-31	0.6800	0.6800	0.4300	0.6800	-20.930%	20	836	-58.824%
2026-03-27	0.8600	0.8600	0.8600	0.8600	-12.245%	1	816	-67.442%
2026-03-26	0.9800	0.9800	0.9800	0.9800	-8.411%	1	817	-71.429%
2026-03-25	1.0500	1.0700	1.0500	1.0700	-23.022%	2	817	-73.832%
2026-03-17	1.3500	1.3900	1.3500	1.3900	-3.472%	4	817	-79.856%
2026-03-16	1.4400	1.4400	1.4400	1.4400	-8.861%	110	818	-80.556%
2026-03-05	1.5800	1.5800	1.5800	1.5800	-7.059%	1	824	-82.278%
2026-03-03	1.7000	1.7000	1.7000	1.7000	-2.299%	1	824	-83.529%
2026-03-02	1.6700	1.9400	1.6700	1.7400	+2.959%	23	823	-83.908%
2026-02-27	1.6900	1.6900	1.6900	1.6900	+3.049%	1	823	-83.432%
2026-02-26	1.7100	1.7100	1.6400	1.6400	+10.067%	11	823	-82.927%
2026-02-19	1.4900	1.4900	1.4900	1.4900	-2.614%	3	817	-81.208%
2026-02-18	1.5300	1.5300	1.5300	1.5300	-7.831%	1	818	-81.699%
2026-02-12	1.6600	1.6600	1.6600	1.6600	-17.413%	1	819	-83.133%
2026-02-09	2.0300	2.0300	2.0100	2.0100	-5.634%	102	819	-86.070%
2026-02-06	2.0100	2.1300	2.0100	2.1300	-4.484%	13	721	-86.854%
2026-02-04	2.3200	2.5000	2.2300	2.2300	-0.446%	4	721	-87.444%
2026-02-03	2.8000	2.8000	2.2400	2.2400	-29.781%	7	720	-87.500%
2026-01-27	3.1900	3.1900	3.1900	3.1900	-4.776%	1	721	-91.223%
2026-01-26	3.3500	3.3500	3.3500	3.3500	-4.011%	2	721	-91.642%
2026-01-23	3.4900	3.4900	3.4900	3.4900	+2.047%	3	719	-91.977%
2026-01-21	3.4200	3.4200	3.4200	3.4200	-21.379%	1	716	-91.813%
2026-01-16	4.3000	4.3500	4.3000	4.3500	-15.534%	3	716	-93.563%
2026-01-14	5.4500	5.6000	5.0300	5.1500	+32.051%	11	716	-94.563%
2026-01-13	3.7100	3.9000	3.7100	3.9000	+28.713%	7	725	-92.821%
2026-01-02	3.0300	3.0300	3.0300	3.0300	-0.329%	1	726	-90.759%
2025-12-31	3.0400	3.0400	3.0400	3.0400	-5.296%	1	726	-90.789%
2025-12-30	3.2300	3.3200	3.1800	3.2100	-1.231%	10	726	-91.277%
2025-12-29	3.4000	3.4000	3.2500	3.2500	+3.175%	12	726	-91.385%
2025-12-26	3.1500	3.1500	3.1500	3.1500	-10.000%	1	726	-91.111%
2025-12-22	3.8700	3.8700	3.5000	3.5000	-18.605%	2	727	-92.000%
2025-12-17	4.3000	4.3000	4.3000	4.3000	-21.101%	1	727	-93.488%
2025-12-12	5.4500	5.4500	5.4500	5.4500	-6.034%	1	727	-94.862%
2025-12-11	5.7100	5.8000	5.5800	5.8000	-8.661%	4	727	-95.172%
2025-12-10	6.3000	6.3500	6.3000	6.3500	-7.299%	6	726	-95.591%
2025-12-02	6.5000	7.0700	6.5000	6.8500	+16.102%	48	727	-95.912%
2025-12-01	4.9300	5.9000	4.9300	5.9000	+6.691%	9	727	-95.254%
2025-11-26	5.5300	5.5300	5.5300	5.5300	+10.600%	1	732	-94.937%
2025-11-25	5.0000	5.0000	5.0000	5.0000	-7.407%	1	732	-94.400%
2025-11-24	5.4000	5.4000	5.3900	5.4000	-1.460%	3	733	-94.815%
2025-11-21	5.3100	5.4800	5.3100	5.4800	-3.860%	84	732	-94.891%
2025-11-20	6.5000	6.5000	5.4500	5.7000	-12.977%	34	731	-95.088%
2025-11-19	7.3000	7.3000	6.5000	6.5500	-19.136%	132	736	-95.725%
2025-11-18	7.2400	8.1500	7.2400	8.1000	+14.894%	126	755	-96.543%
2025-11-17	7.4500	7.4500	6.8500	7.0500	-7.843%	49	667	-96.028%
2025-11-14	8.0000	8.0000	7.6500	7.6500	-22.727%	5	668	-96.340%
2025-11-12	9.9000	9.9000	9.9000	9.9000	-19.838%	2	668	-97.172%
2025-11-07	12.1000	12.3500	12.1000	12.3500	+2.917%	102	670	-97.733%
2025-11-06	12.0000	12.0000	12.0000	12.0000	-7.692%	2	568	-97.667%
2025-11-05	13.0000	13.0000	13.0000	13.0000	+4.000%	2	570	-97.846%
2025-11-04	12.5000	12.5000	12.5000	12.5000	-11.410%	2	570	-97.760%
2025-11-03	14.1100	14.1100	14.1100	14.1100	-5.366%	2	574	-98.016%
2025-10-31	14.9100	14.9100	14.9100	14.9100	+1.085%	5	574	-98.122%
2025-10-30	14.5000	15.3400	14.5000	14.7500	-2.383%	5	569	-98.102%
2025-10-29	15.1300	15.1300	15.0100	15.1100	-2.516%	50	565	-98.147%
2025-10-28	15.5000	15.5000	15.5000	15.5000	-1.399%	1	515	-98.194%
2025-10-23	15.7200	15.7200	15.7200	15.7200	-5.868%	1	516	-98.219%
2025-10-22	16.7000	16.7000	16.7000	16.7000	-8.090%	6	515	-98.323%
2025-10-21	16.7000	18.1700	16.7000	18.1700	-0.710%	13	521	-98.459%
2025-10-20	18.1700	18.3000	18.1700	18.3000	+4.274%	155	521	-98.470%
2025-10-17	17.6500	17.6500	17.5500	17.5500	-7.632%	7	367	-98.405%
2025-10-15	19.0000	19.0000	19.0000	19.0000	-1.299%	1	364	-98.526%
2025-10-14	19.2500	19.2500	19.2500	19.2500	-3.798%	1	364	-98.545%
2025-10-09	20.5700	20.5700	20.0100	20.0100	-7.788%	5	364	-98.601%
2025-10-08	21.7000	21.7000	21.7000	21.7000	-1.543%	3	361	-98.710%
2025-10-07	23.9800	23.9800	22.0400	22.0400	-13.297%	3	365	-98.730%
2025-10-06	25.4200	25.4200	25.4200	25.4200	+5.172%	1	365	-98.899%
2025-10-03	22.2000	24.1700	22.2000	24.1700	+16.202%	8	364	-98.842%
2025-10-01	20.8000	20.8000	20.8000	20.8000	+16.396%	1	356	-98.654%
2025-09-25	17.8700	17.8700	17.8700	17.8700	-30.736%	1	355	-98.433%
2025-09-18	25.8000	25.8000	25.8000	25.8000	+25.854%	1	356	-98.915%
2025-09-15	20.5000	20.5000	20.5000	20.5000	-6.606%	1	356	-98.634%
2025-09-09	21.9500	21.9500	21.9500	21.9500	-12.966%	1	356	-98.724%
2025-09-03	27.6500	27.6500	25.2200	25.2200	-8.623%	2	356	-98.890%
2025-09-02	27.6000	27.6000	27.6000	27.6000	+0.327%	1	355	-98.986%
2025-08-28	27.5100	27.5100	27.5100	27.5100	-4.280%	2	355	-98.982%
2025-08-27	28.7400	28.7400	28.7400	28.7400	-0.381%	5	355	-99.026%
2025-08-26	27.5300	28.8500	27.5300	28.8500	+0.383%	12	350	-99.029%
2025-08-25	28.7300	29.2000	27.6300	28.7400	+14.138%	50	338	-99.026%
2025-08-22	25.1800	25.1800	25.1800	25.1800	-0.553%	1	305	-98.888%
2025-08-20	25.4900	25.4900	24.7300	25.3200	-7.927%	26	304	-98.894%
2025-08-19	27.5000	27.5000	27.5000	27.5000	-4.315%	3	289	-98.982%
2025-08-18	30.1700	30.1700	28.7400	28.7400	-8.906%	7	289	-99.026%
2025-08-15	32.3500	32.3500	31.5500	31.5500	-6.073%	112	290	-99.113%
2025-08-14	32.7000	33.5900	32.7000	33.5900	-11.419%	18	288	-99.166%
2025-08-13	38.7800	38.7800	36.6700	37.9200	-5.789%	26	305	-99.262%
2025-08-12	40.2500	40.2500	40.2500	40.2500	-9.693%	1	305	-99.304%
2025-08-11	44.6900	44.7300	44.5700	44.5700	+1.503%	4	305	-99.372%
2025-08-07	43.9000	43.9100	43.5700	43.9100	+11.447%	15	304	-99.362%
2025-08-06	37.0600	39.9100	37.0600	39.4000	+2.577%	13	289	-99.289%
2025-08-05	39.0000	39.0000	38.3500	38.4100	+4.233%	11	284	-99.271%
2025-08-01	39.7600	40.0000	36.5500	36.8500	-17.506%	145	288	-99.240%
2025-07-31	44.7000	44.7000	44.6700	44.6700	+4.005%	18	258	-99.373%
2025-07-30	44.1500	44.1500	42.9500	42.9500	+1.059%	5	258	-99.348%
2025-07-29	44.8400	44.8400	42.5000	42.5000	-7.002%	5	258	-99.341%
2025-07-25	45.7000	45.7000	45.7000	45.7000	-2.972%	1	263	-99.387%
2025-07-24	47.1000	47.1000	47.1000	47.1000	-2.404%	3	262	-99.406%
2025-07-23	49.7800	49.7800	48.2600	48.2600	-10.992%	32	262	-99.420%
2025-07-22	57.5300	57.7200	53.5300	54.2200	-3.179%	12	292	-99.484%
2025-07-21	57.4000	57.4000	56.0000	56.0000	-14.971%	2	291	-99.500%
2025-07-18	68.4000	68.4000	65.8600	65.8600	-4.273%	20	292	-99.575%
2025-07-17	68.8000	68.8000	68.8000	68.8000	-5.103%	1	290	-99.593%
2025-07-16	70.5500	72.5000	70.5500	72.5000	+6.618%	16	290	-99.614%
2025-07-15	68.0000	68.0000	68.0000	68.0000	-2.926%	2	290	-99.588%
2025-07-14	73.2500	73.2500	69.2100	70.0500	+4.009%	22	290	-99.600%
2025-07-11	67.3500	67.3500	67.3500	67.3500	+18.158%	3	292	-99.584%
2025-07-10	57.0000	57.0000	57.0000	57.0000	+3.825%	11	294	-99.509%
2025-07-09	54.9000	54.9000	54.9000	54.9000	-0.091%	5	294	-99.490%
2025-07-08	55.2300	55.2300	54.5500	54.9500	-5.568%	13	297	-99.490%
2025-07-07	58.1900	58.1900	58.1900	58.1900	+13.652%	1	299	-99.519%
2025-07-01	52.6000	52.6000	51.2000	51.2000	-12.851%	4	298	-99.453%
2025-06-30	59.5500	59.5500	58.7500	58.7500	+9.302%	2	295	-99.523%
2025-06-27	51.4000	53.7500	51.4000	53.7500	+7.393%	13	294	-99.479%
2025-06-26	50.0500	50.0500	50.0500	50.0500	-3.657%	5	294	-99.441%
2025-06-25	52.9900	52.9900	51.1500	51.9500	+2.668%	95	294	-99.461%
2025-06-24	50.6000	50.6000	50.6000	50.6000	-14.743%	1	268	-99.447%
2025-06-16	59.3500	59.3500	59.3500	59.3500	-3.007%	2	267	-99.528%
2025-06-06	61.1900	61.1900	61.1900	61.1900	-4.599%	2	266	-99.542%
2025-06-03	62.9500	64.1400	62.9500	64.1400	+5.929%	2	267	-99.563%
2025-05-30	60.5500	60.5500	60.5500	60.5500	-7.373%	6	267	-99.538%
2025-05-27	65.3600	65.3700	65.3600	65.3700	-21.430%	9	270	-99.572%
2025-05-20	83.2000	83.2000	83.2000	83.2000	+0.241%	1	262	-99.663%
2025-05-16	83.0000	83.0000	83.0000	83.0000	-17.740%	2	263	-99.663%
2025-05-14	100.8400	100.9000	100.8400	100.9000	-1.069%	2	263	-99.722%
2025-05-13	101.9900	101.9900	101.9900	101.9900	-3.883%	7	263	-99.725%
2025-05-08	105.4500	106.1100	105.4500	106.1100	+15.337%	2	263	-99.736%
2025-05-05	92.0000	92.0000	92.0000	92.0000	-5.834%	2	263	-99.696%
2025-05-02	97.7000	97.7000	97.7000	97.7000	+3.146%	18	263	-99.713%
2025-05-01	94.7200	94.7200	94.7200	94.7200	+1.849%	1	272	-99.704%
2025-04-30	93.0000	93.0000	93.0000	93.0000	-0.535%	1	273	-99.699%
2025-04-29	92.1500	93.5000	92.1500	93.5000	+10.782%	2	272	-99.701%
2025-04-28	84.4000	84.4000	84.4000	84.4000	-2.686%	1	272	-99.668%
2025-04-25	86.7300	86.7300	86.7300	86.7300	+9.342%	2	273	-99.677%
2025-04-24	79.3200	79.3200	79.3200	79.3200	-3.363%	3	273	-99.647%
2025-04-23	82.0800	82.0800	82.0800	82.0800	+18.957%	1	276	-99.659%
2025-04-21	69.0000	69.0000	69.0000	69.0000	+26.955%	1	275	-99.594%
2025-04-11	53.1700	54.4300	53.1700	54.3500	+15.638%	80	275	-99.485%
2025-04-10	47.0000	47.0000	47.0000	47.0000	+8.445%	10	235	-99.404%
2025-04-09	43.3400	43.3400	43.3400	43.3400	+10.112%	10	225	-99.354%
2025-04-08	44.5000	44.5000	39.3600	39.3600	-23.632%	14	215	-99.289%
2025-04-07	51.5400	51.5400	51.5400	51.5400	-7.068%	3	207	-99.457%
2025-04-04	50.0000	55.4600	50.0000	55.4600	+6.654%	24	204	-99.495%
2025-04-03	52.0000	52.0000	52.0000	52.0000	-12.236%	1	194	-99.462%
2025-04-02	59.2500	59.2500	59.2500	59.2500	+13.920%	1	195	-99.527%
2025-03-31	52.1000	52.1000	52.0100	52.0100	-22.315%	11	195	-99.462%
2025-03-27	65.5500	66.9500	65.5500	66.9500	-10.050%	5	203	-99.582%
2025-03-25	72.4300	75.9000	72.4300	74.4300	+8.120%	110	200	-99.624%
2025-03-24	68.8400	68.8400	68.8400	68.8400	+14.068%	80	119	-99.593%
2025-03-21	60.3500	60.3500	60.3500	60.3500	+9.727%	2	45	-99.536%
2025-03-18	55.0000	55.0000	55.0000	55.0000	-0.362%	10	46	-99.491%
2025-03-14	55.2000	55.2000	55.2000	55.2000	+12.768%	2	36	-99.493%
2025-03-11	48.9500	48.9500	48.9500	48.9500	+4.149%	1	37	-99.428%
2025-03-10	51.0000	51.0000	47.0000	47.0000	+4.444%	2	37	-99.404%
2025-02-28	41.7700	45.0000	41.7700	45.0000	+10.429%	4	37	-99.378%
2025-02-27	40.7500	40.7500	40.7500	40.7500	-6.580%	1	36	-99.313%
2025-02-25	43.6200	43.6200	43.6200	43.6200	-28.457%	1	36	-99.358%
2025-02-21	60.9700	60.9700	60.9700	60.9700	-4.734%	2	36	-99.541%
2025-02-19	65.3300	65.3300	64.0000	64.0000	-8.571%	2	35	-99.563%
2025-02-18	70.0000	70.0000	70.0000	70.0000	+11.394%	1	33	-99.600%
2025-02-13	63.2000	63.2000	62.8400	62.8400	-1.935%	2	34	-99.554%
2025-02-12	64.0800	64.0800	64.0800	64.0800	-25.410%	1	34	-99.563%
2025-02-03	85.9100	85.9100	85.9100	85.9100	-1.094%	1	35	-99.674%
2025-01-31	86.8600	86.8600	86.8600	86.8600	+2.623%	2	34	-99.678%
2025-01-28	89.5500	89.5500	84.6400	84.6400	+4.675%	3	34	-99.669%
2025-01-27	89.5200	91.4000	80.8600	80.8600	-26.976%	11	36	-99.654%
2025-01-22	110.4300	110.7300	110.4300	110.7300	-7.725%	11	36	-99.747%
2025-01-21	120.0000	120.0000	120.0000	120.0000	-4.077%	1	23	-99.767%
2025-01-17	119.0300	127.8200	119.0300	125.1000	+20.462%	12	23	-99.776%
2025-01-15	103.8500	103.8500	103.8500	103.8500	+32.750%	1	23	-99.730%
2025-01-13	78.2300	78.2300	78.2300	78.2300	+20.077%	1	24	-99.642%
2024-12-31	65.1500	65.1500	65.1500	65.1500	-28.548%	10	19	-99.570%
2024-12-27	92.3000	92.3000	91.1800	91.1800	-8.738%	4	19	-99.693%
2024-12-26	99.9100	99.9100	99.9100	99.9100	-7.662%	1	20	-99.720%
2024-12-24	108.2000	108.2000	108.2000	108.2000	+4.602%	1	20	-99.741%
2024-12-23	100.4500	103.4400	100.4500	103.4400	-5.964%	3	20	-99.729%
2024-12-20	109.8000	110.0000	109.8000	110.0000	-5.156%	2	20	-99.745%
2024-12-18	115.9800	115.9800	115.9800	115.9800	-8.684%	1	20	-99.759%
2024-12-17	133.0000	134.6100	125.3600	127.0100	-15.411%	10	19	-99.780%
2024-12-16	150.1500	150.1500	150.1500	150.1500	+7.250%	1	19	-99.814%
2024-12-13	143.2700	143.2700	140.0000	140.0000	-5.584%	12	19	-99.800%
2024-12-11	148.2800	148.2800	148.2800	148.2800	+7.403%	3	14	-99.811%
2024-12-10	138.0600	138.0600	138.0600	138.0600	-7.030%	2	17	-99.797%
2024-12-09	148.5000	148.5000	148.5000	148.5000	-9.759%	1	15	-99.811%
2024-12-06	164.1700	164.5600	164.1700	164.5600	-11.049%	4	14	-99.830%
2024-12-05	185.0000	185.0000	185.0000	185.0000	+22.679%	1	14	-99.849%
2024-12-04	157.4000	157.4000	150.8000	150.8000	-1.759%	3	13	-99.814%
2024-12-03	156.9000	158.7000	153.5000	153.5000	-6.970%	9	11	-99.818%
2024-12-02	165.0000	165.0000	165.0000	165.0000	-8.870%	1	5	-99.830%
2024-11-29	181.0600	181.0600	181.0600	181.0600	+1.662%	2	4	-99.845%
2024-11-27	173.0000	178.1000	173.0000	178.1000	+6.202%	5	2	-99.843%
2024-11-26	167.6500	167.7000	167.6500	167.7000	-7.857%	2	2	-99.833%
2024-11-25	207.0000	207.0000	182.0000	182.0000	-13.085%	3	2	-99.846%
2024-11-22	209.4000	209.4000	209.4000	209.4000	0.000%	2	1	-99.866%