Dark

MSTR20261218C900
MSTR Dec 18 2026 900.00 Call (MSTR261218C00900000)
option OPRA

EOD

Jun 29, 2026

0.2200-40.541%(-0.1500)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3000	0.3000	0.2200	0.2200	-40.541%	19	1,283	0.000%
2026-06-26	0.3700	0.3700	0.3700	0.3700	-49.315%	1	1,274	-40.541%
2026-06-04	0.7300	0.7300	0.7300	0.7300	0.000%	4	1,274	-69.863%
2026-06-02	0.7300	0.7300	0.7300	0.7300	-15.116%	2	1,273	-69.863%
2026-05-28	0.8600	0.8600	0.8600	0.8600	-3.371%	1	1,272	-74.419%
2026-05-27	0.8800	0.8900	0.8800	0.8900	-52.406%	8	1,273	-75.281%
2026-05-12	1.8000	1.8700	1.8000	1.8700	+12.651%	2	1,269	-88.235%
2026-05-08	1.6600	1.6600	1.6600	1.6600	+2.469%	1	1,271	-86.747%
2026-05-06	1.7600	1.7600	1.6200	1.6200	-10.000%	2	1,270	-86.420%
2026-05-04	1.5500	1.8200	1.5500	1.8000	-8.629%	132	1,272	-87.778%
2026-05-01	1.6400	1.9700	1.5900	1.9700	+37.762%	256	1,159	-88.832%
2026-04-30	1.4300	1.4300	1.4300	1.4300	-13.333%	3	1,159	-84.615%
2026-04-27	1.6100	1.6500	1.6100	1.6500	+7.843%	31	1,167	-86.667%
2026-04-24	1.5300	1.5300	1.5300	1.5300	-23.500%	8	1,130	-85.621%
2026-04-23	2.0000	2.0000	2.0000	2.0000	-4.762%	1	1,138	-89.000%
2026-04-22	2.0700	2.1400	2.0700	2.1000	+56.716%	54	1,138	-89.524%
2026-04-17	1.0300	1.4700	1.0300	1.3400	+135.088%	8	1,178	-83.582%
2026-04-16	0.5700	0.5700	0.5700	0.5700	+5.556%	1	1,179	-61.404%
2026-04-15	0.5400	0.5400	0.5400	0.5400	-10.000%	1	1,178	-59.259%
2026-04-14	0.4100	0.6000	0.4100	0.6000	+53.846%	3	1,177	-63.333%
2026-04-13	0.3900	0.3900	0.3900	0.3900	-33.898%	2	1,175	-43.590%
2026-04-10	0.5000	0.5900	0.5000	0.5900	+25.532%	2	1,174	-62.712%
2026-04-09	0.4700	0.4700	0.4700	0.4700	+6.818%	1	1,172	-53.191%
2026-04-08	0.5100	0.5100	0.4400	0.4400	-6.383%	2	1,171	-50.000%
2026-04-06	0.4700	0.4700	0.4700	0.4700	+14.634%	1	1,169	-53.191%
2026-04-02	0.4800	0.4800	0.4100	0.4100	-25.455%	2	1,168	-46.341%
2026-03-31	0.5500	0.5500	0.5500	0.5500	-15.385%	1	1,168	-60.000%
2026-03-27	0.6000	0.6500	0.6000	0.6500	-38.095%	136	1,168	-66.154%
2026-03-18	1.0500	1.0500	1.0500	1.0500	-16.000%	15	1,303	-79.048%
2026-03-17	1.1000	1.2500	1.1000	1.2500	+10.619%	21	1,303	-82.400%
2026-03-13	1.1300	1.1300	1.1300	1.1300	-27.097%	1	1,302	-80.531%
2026-03-04	1.6100	1.6100	1.5500	1.5500	+14.815%	16	1,301	-85.806%
2026-03-03	1.3500	1.3500	1.3500	1.3500	+4.651%	1	1,301	-83.704%
2026-02-27	1.3700	1.3700	1.2900	1.2900	-7.194%	70	1,300	-82.946%
2026-02-26	1.3900	1.3900	1.3900	1.3900	+13.008%	10	1,300	-84.173%
2026-02-24	1.2000	1.3500	1.2000	1.2300	+2.500%	85	1,300	-82.114%
2026-02-23	1.2600	1.2800	1.2000	1.2000	-11.765%	11	1,269	-81.667%
2026-02-19	1.3600	1.3600	1.3600	1.3600	+16.239%	1	1,258	-83.824%
2026-02-18	1.3400	1.3500	1.1700	1.1700	-24.026%	6	1,258	-81.197%
2026-02-17	1.5400	1.5400	1.5400	1.5400	-3.750%	4	1,261	-85.714%
2026-02-10	1.6000	1.6000	1.6000	1.6000	-9.091%	1	1,260	-86.250%
2026-02-09	1.6800	1.7600	1.6800	1.7600	+4.142%	7	1,260	-87.500%
2026-02-06	1.6900	1.6900	1.6900	1.6900	+2.424%	1	1,258	-86.982%
2026-02-05	1.6500	1.6500	1.6500	1.6500	-7.821%	1	1,257	-86.667%
2026-02-04	1.9300	1.9300	1.7900	1.7900	-5.291%	3	1,256	-87.709%
2026-02-03	1.8900	1.8900	1.8900	1.8900	-18.884%	4	1,255	-88.360%
2026-02-02	2.2700	2.3300	2.2700	2.3300	-0.427%	14	1,253	-90.558%
2026-01-30	2.3400	2.3400	2.3400	2.3400	-13.653%	1	1,239	-90.598%
2026-01-28	2.7100	2.7100	2.7100	2.7100	-3.214%	1	1,238	-91.882%
2026-01-27	2.8000	2.8000	2.7000	2.8000	-1.754%	22	1,238	-92.143%
2026-01-26	2.8500	2.8500	2.8500	2.8500	-5.000%	1	1,240	-92.281%
2026-01-23	3.1500	3.1500	3.0000	3.0000	-3.226%	2	1,241	-92.667%
2026-01-21	3.1000	3.1000	3.1000	3.1000	-8.824%	1	1,242	-92.903%
2026-01-16	3.4000	3.4000	3.4000	3.4000	-12.821%	2	1,243	-93.529%
2026-01-15	3.9000	3.9000	3.9000	3.9000	-9.302%	1	1,243	-94.359%
2026-01-14	4.3500	4.5000	4.3000	4.3000	+50.877%	6	1,244	-94.884%
2026-01-12	2.8500	2.8500	2.8500	2.8500	-5.000%	1	1,243	-92.281%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,244	-92.667%
2026-01-08	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,244	-92.903%
2026-01-07	3.2000	3.2000	3.2000	3.2000	+15.108%	1	1,245	-93.125%
2026-01-06	2.8600	2.8600	2.7800	2.7800	-12.579%	36	1,246	-92.086%
2026-01-05	3.1800	3.1800	3.1800	3.1800	+17.778%	1	1,280	-93.082%
2026-01-02	2.7000	2.7000	2.7000	2.7000	+3.846%	35	1,280	-91.852%
2025-12-31	2.6000	2.6000	2.6000	2.6000	-1.887%	1	1,281	-91.538%
2025-12-30	2.7500	2.8400	2.6500	2.6500	-8.621%	15	1,281	-91.698%
2025-12-23	2.9000	2.9000	2.9000	2.9000	-14.201%	4	1,280	-92.414%
2025-12-18	3.5500	3.5500	3.3800	3.3800	-8.649%	5	1,276	-93.491%
2025-12-17	3.7000	3.7000	3.7000	3.7000	-3.896%	1	1,276	-94.054%
2025-12-15	4.1000	4.3500	3.8500	3.8500	-11.494%	6	1,276	-94.286%
2025-12-12	4.3500	4.3500	4.3500	4.3500	-8.805%	1	1,275	-94.943%
2025-12-11	4.5000	4.9200	4.5000	4.7700	-21.803%	8	1,275	-95.388%
2025-12-09	5.4000	6.1000	5.4000	6.1000	+15.970%	3	1,276	-96.393%
2025-12-08	5.3300	5.3300	5.2600	5.2600	+2.136%	2	1,277	-95.817%
2025-12-05	5.1500	5.1500	5.1500	5.1500	-18.254%	4	1,278	-95.728%
2025-12-04	6.3000	6.3000	6.3000	6.3000	+26.761%	10	1,278	-96.508%
2025-12-01	4.9700	4.9700	4.9700	4.9700	+24.250%	1	1,278	-95.573%
2025-11-24	4.0000	4.0000	4.0000	4.0000	-8.046%	1	1,278	-94.500%
2025-11-21	4.3500	4.3500	4.3500	4.3500	-3.761%	1	1,279	-94.943%
2025-11-20	4.5200	4.5200	4.5200	4.5200	-18.559%	1	1,279	-95.133%
2025-11-19	5.5500	5.5500	5.5500	5.5500	-14.087%	1	1,279	-96.036%
2025-11-18	6.3300	6.4600	6.3300	6.4600	+5.041%	2	1,279	-96.594%
2025-11-17	6.0000	6.1500	6.0000	6.1500	-4.651%	6	1,278	-96.423%
2025-11-14	6.4000	6.4500	6.4000	6.4500	-12.245%	4	1,279	-96.589%
2025-11-13	7.4700	7.4700	7.3500	7.3500	-11.446%	3	1,282	-97.007%
2025-11-12	8.7000	8.7300	8.3000	8.3000	-8.791%	3	1,283	-97.349%
2025-11-11	9.8000	9.8000	8.9500	9.1000	-11.220%	756	1,282	-97.582%
2025-11-10	9.7700	10.2500	9.7700	10.2500	+11.413%	7	774	-97.854%
2025-11-07	9.2000	9.2000	9.2000	9.2000	-10.068%	20	770	-97.609%
2025-11-06	10.2300	10.2300	10.2300	10.2300	-2.571%	1	790	-97.849%
2025-11-04	10.3800	10.6000	10.3800	10.5000	-9.248%	4	789	-97.905%
2025-10-31	11.9000	11.9000	11.5700	11.5700	-3.583%	2	790	-98.099%
2025-10-30	12.0000	12.0000	12.0000	12.0000	-8.815%	2	789	-98.167%
2025-10-28	13.5500	13.5500	13.1600	13.1600	-0.303%	61	789	-98.328%
2025-10-23	13.2000	13.2000	13.2000	13.2000	-10.204%	1	770	-98.333%
2025-10-21	15.2000	15.2500	14.7000	14.7000	-3.922%	100	771	-98.503%
2025-10-20	15.0400	15.3000	15.0400	15.3000	+9.286%	21	802	-98.562%
2025-10-17	13.3000	14.0000	13.3000	14.0000	+3.704%	3	802	-98.429%
2025-10-16	14.3000	14.3000	13.5000	13.5000	-5.660%	3	804	-98.370%
2025-10-15	14.9100	15.9500	14.3100	14.3100	-4.600%	3	804	-98.463%
2025-10-13	15.0000	15.0000	15.0000	15.0000	-15.966%	2	803	-98.533%
2025-10-08	17.8300	17.8500	17.8300	17.8500	0.000%	2	803	-98.768%
2025-10-07	19.6600	19.6600	17.8500	17.8500	-14.593%	3	805	-98.768%
2025-10-06	20.8900	20.9200	20.8000	20.9000	+9.367%	10	805	-98.947%
2025-10-02	19.1100	19.1100	19.1100	19.1100	+26.556%	1	809	-98.849%
2025-09-30	15.4000	15.4000	15.0300	15.1000	-5.270%	41	809	-98.543%
2025-09-29	15.9400	15.9400	15.9400	15.9400	+14.676%	1	794	-98.620%
2025-09-25	13.9000	13.9000	13.9000	13.9000	-23.752%	1	794	-98.417%
2025-09-23	18.2300	18.2300	18.2300	18.2300	-0.654%	1	795	-98.793%
2025-09-22	17.9800	18.7500	17.9400	18.3500	-5.897%	7	795	-98.801%
2025-09-19	20.2500	20.5000	19.5000	19.5000	+6.557%	3	795	-98.872%
2025-09-18	18.3000	18.3000	18.3000	18.3000	+4.631%	1	795	-98.798%
2025-09-16	17.4500	17.4900	17.4200	17.4900	-1.742%	9	795	-98.742%
2025-09-12	17.9200	17.9200	17.8000	17.8000	-9.369%	3	787	-98.764%
2025-09-09	19.6400	19.6400	19.6400	19.6400	+0.615%	1	789	-98.880%
2025-09-08	20.0000	20.0000	19.5200	19.5200	-10.990%	241	789	-98.873%
2025-09-05	21.9300	21.9300	21.9300	21.9300	+3.934%	2	558	-98.997%
2025-09-04	21.1000	21.1000	21.1000	21.1000	-7.941%	10	558	-98.957%
2025-08-29	22.5000	22.9200	22.5000	22.9200	-4.896%	2	559	-99.040%
2025-08-27	24.1000	24.1000	24.1000	24.1000	+1.731%	1	559	-99.087%
2025-08-26	23.5400	23.6900	23.5400	23.6900	-5.240%	2	558	-99.071%
2025-08-25	23.7300	25.0000	23.7300	25.0000	-2.724%	33	558	-99.120%
2025-08-22	22.6500	25.7000	22.6500	25.7000	+32.338%	3	589	-99.144%
2025-08-20	20.9700	20.9700	19.1900	19.4200	-6.635%	23	587	-98.867%
2025-08-19	22.5500	22.5500	20.8000	20.8000	-13.693%	12	585	-98.942%
2025-08-18	24.2000	24.2000	24.1000	24.1000	-7.663%	3	584	-99.087%
2025-08-15	27.0000	27.0000	26.1000	26.1000	-8.421%	24	583	-99.157%
2025-08-14	29.5500	29.8300	27.3500	28.5000	-17.391%	82	582	-99.228%
2025-08-12	34.5000	34.5000	34.5000	34.5000	-2.266%	1	581	-99.362%
2025-08-11	37.5000	37.5000	35.3000	35.3000	+8.216%	4	581	-99.377%
2025-08-05	33.8000	33.8000	32.4500	32.6200	-6.210%	92	578	-99.326%
2025-08-04	34.9900	35.3800	34.7800	34.7800	+13.364%	66	505	-99.367%
2025-08-01	34.6500	34.6500	30.6800	30.6800	-18.836%	11	451	-99.283%
2025-07-31	37.8000	37.8000	37.8000	37.8000	+3.562%	1	461	-99.418%
2025-07-30	36.8400	36.8400	36.4300	36.5000	-6.073%	5	462	-99.397%
2025-07-28	38.8600	38.8600	38.8600	38.8600	+4.043%	1	462	-99.434%
2025-07-25	37.2900	38.0900	37.2900	37.3500	-14.823%	15	462	-99.411%
2025-07-22	43.8500	43.8500	43.8500	43.8500	-9.959%	13	475	-99.498%
2025-07-21	47.9000	48.7000	47.9000	48.7000	-1.616%	11	475	-99.548%
2025-07-18	54.9800	54.9800	49.5000	49.5000	-15.240%	431	476	-99.556%
2025-07-17	58.9800	59.6000	58.4000	58.4000	-3.215%	178	532	-99.623%
2025-07-16	59.5500	60.3400	59.1000	60.3400	+5.693%	156	356	-99.635%
2025-07-15	59.5500	59.5500	57.0900	57.0900	+7.921%	4	206	-99.615%
2025-07-11	55.5000	55.5000	52.9000	52.9000	+10.277%	5	206	-99.584%
2025-07-10	47.9700	47.9700	47.9700	47.9700	+3.585%	2	206	-99.541%
2025-07-09	46.3100	46.3100	46.3100	46.3100	+0.674%	2	208	-99.525%
2025-07-08	46.1800	46.3900	46.0000	46.0000	-7.686%	4	208	-99.522%
2025-07-07	49.1000	49.8300	49.1000	49.8300	-3.149%	2	211	-99.558%
2025-07-02	51.4500	51.4500	51.4500	51.4500	+5.366%	1	211	-99.572%
2025-06-30	48.6300	50.4400	48.6300	48.8300	+8.971%	4	212	-99.549%
2025-06-27	42.5900	44.8100	42.5900	44.8100	+6.690%	3	211	-99.509%
2025-06-24	42.0000	42.0000	42.0000	42.0000	+2.464%	1	209	-99.476%
2025-06-23	41.8000	41.8000	40.9900	40.9900	-12.935%	11	209	-99.463%
2025-06-18	47.3600	47.4400	47.0800	47.0800	-0.717%	10	209	-99.533%
2025-06-17	47.4200	47.4200	47.4200	47.4200	-10.781%	10	209	-99.536%
2025-06-13	53.1500	53.1500	53.1500	53.1500	-3.293%	8	209	-99.586%
2025-06-11	54.9600	54.9600	54.9600	54.9600	+1.590%	4	209	-99.600%
2025-06-09	52.7900	54.1900	52.7900	54.1000	+3.185%	5	213	-99.593%
2025-06-06	52.4300	52.4300	52.4300	52.4300	-3.230%	20	214	-99.580%
2025-05-27	54.1800	54.1800	54.1800	54.1800	-6.182%	1	215	-99.594%
2025-05-23	61.4500	61.4500	57.7000	57.7500	-23.662%	48	214	-99.619%
2025-05-21	75.6500	75.6500	75.6500	75.6500	+2.230%	100	214	-99.709%
2025-05-16	74.0000	74.0000	74.0000	74.0000	-16.535%	2	179	-99.703%
2025-05-14	88.6700	88.6700	88.6600	88.6600	-1.104%	16	180	-99.752%
2025-05-09	94.6000	94.6000	89.6500	89.6500	-6.322%	12	181	-99.755%
2025-05-08	92.5500	95.7000	92.5500	95.7000	+13.362%	8	185	-99.770%
2025-05-07	84.4200	84.4200	84.4200	84.4200	-5.199%	8	185	-99.739%
2025-05-02	86.8000	89.3000	86.1300	89.0500	+3.897%	76	185	-99.753%
2025-04-29	85.7100	85.7100	85.7100	85.7100	+21.609%	1	183	-99.743%
2025-04-24	71.0100	71.0100	70.4800	70.4800	-0.732%	76	183	-99.688%
2025-04-23	71.0000	71.0000	71.0000	71.0000	+2.305%	3	127	-99.690%
2025-04-22	69.4000	69.4000	69.4000	69.4000	+21.754%	4	130	-99.683%
2025-04-21	58.7000	58.7000	55.1000	57.0000	+3.542%	3	130	-99.614%
2025-04-15	55.0500	55.0500	55.0500	55.0500	+2.476%	1	129	-99.600%
2025-04-14	52.1000	54.0100	52.1000	53.7200	+9.745%	3	129	-99.590%
2025-04-11	45.7000	50.0000	45.7000	48.9500	+13.310%	70	130	-99.551%
2025-04-10	42.4000	43.2500	42.4000	43.2000	-6.494%	20	130	-99.491%
2025-04-09	39.0000	48.8900	39.0000	46.2000	-1.261%	10	137	-99.524%
2025-04-07	46.7900	46.7900	46.7900	46.7900	-5.665%	1	138	-99.530%
2025-04-04	47.0000	51.0000	45.3200	49.6000	+13.242%	86	139	-99.556%
2025-04-03	43.8000	43.8000	43.8000	43.8000	-12.922%	1	108	-99.498%
2025-04-01	44.9200	50.3000	44.9200	50.3000	+5.917%	7	108	-99.563%
2025-03-31	44.7100	47.4900	44.7100	47.4900	-19.604%	2	107	-99.537%
2025-03-27	61.0000	61.0000	59.0700	59.0700	-1.055%	4	108	-99.628%
2025-03-24	59.7000	59.7000	59.7000	59.7000	+12.642%	1	108	-99.631%
2025-03-17	53.0000	53.0000	53.0000	53.0000	-1.852%	1	107	-99.585%
2025-03-14	47.2000	54.0000	47.2000	54.0000	+31.707%	6	107	-99.593%
2025-03-11	41.0000	41.0000	41.0000	41.0000	-13.502%	1	106	-99.463%
2025-03-10	47.4000	47.4000	47.4000	47.4000	-28.182%	1	105	-99.536%
2025-03-07	66.0000	66.0000	66.0000	66.0000	+3.774%	2	106	-99.667%
2025-03-06	67.3000	67.3000	63.6000	63.6000	+23.495%	11	114	-99.654%
2025-03-04	51.5000	51.5000	51.5000	51.5000	+35.526%	2	114	-99.573%
2025-02-25	39.9100	39.9100	38.0000	38.0000	-16.667%	2	114	-99.421%
2025-02-24	45.6000	45.6000	45.6000	45.6000	-27.676%	1	114	-99.518%
2025-02-14	56.8000	63.0500	56.8000	63.0500	+10.401%	6	112	-99.651%
2025-02-12	53.9200	57.1100	53.9200	57.1100	-8.915%	3	112	-99.615%
2025-02-11	62.7000	62.7000	62.7000	62.7000	-8.800%	1	113	-99.649%
2025-02-07	68.3500	68.7500	68.3500	68.7500	-14.255%	60	113	-99.680%
2025-01-30	80.8700	80.8700	80.1800	80.1800	+3.458%	2	98	-99.726%
2025-01-28	77.5000	77.5000	77.5000	77.5000	-5.568%	2	98	-99.716%
2025-01-27	82.0700	82.0700	82.0700	82.0700	-16.883%	1	98	-99.732%
2025-01-23	98.7200	98.8100	98.7200	98.7400	-4.820%	4	98	-99.777%
2025-01-22	103.7400	103.7400	103.7400	103.7400	-13.844%	1	96	-99.788%
2025-01-21	120.4100	120.4100	120.4100	120.4100	+1.586%	1	97	-99.817%
2025-01-17	108.6300	118.5300	108.6300	118.5300	+30.038%	8	99	-99.814%
2025-01-16	91.1500	91.1500	91.1500	91.1500	-0.164%	1	99	-99.759%
2025-01-15	91.2400	91.3000	91.2400	91.3000	-17.000%	2	98	-99.759%
2025-01-07	110.0000	110.0000	110.0000	110.0000	+40.575%	1	97	-99.800%
2025-01-03	78.2500	78.2500	78.2500	78.2500	+5.458%	2	97	-99.719%
2024-12-27	74.2000	74.2000	74.2000	74.2000	-16.441%	2	97	-99.704%
2024-12-26	88.8000	88.8000	88.8000	88.8000	+2.069%	1	96	-99.752%
2024-12-19	87.0000	87.0000	87.0000	87.0000	-23.002%	3	96	-99.747%
2024-12-18	112.9900	112.9900	112.9900	112.9900	-12.377%	1	96	-99.805%
2024-12-13	129.3100	130.4000	126.0000	128.9500	-7.814%	20	96	-99.829%
2024-12-12	141.1100	141.1100	139.8800	139.8800	-2.861%	2	96	-99.843%
2024-12-11	141.2600	147.5900	140.0000	144.0000	+18.694%	14	96	-99.847%
2024-12-10	120.4500	121.6000	120.4500	121.3200	-34.422%	4	87	-99.819%
2024-11-25	205.0000	205.0000	185.0000	185.0000	-16.981%	6	86	-99.881%
2024-11-22	203.7700	224.0000	203.7700	222.8400	0.000%	320	80	-99.901%