Dark

MSTR20261218C1020
MSTR Dec 18 2026 1020.00 Call (MSTR261218C01020000)
option OPRA

EOD

Jun 29, 2026

0.3000-66.667%(-0.6000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3000	0.3000	0.3000	0.3000	-66.667%	10	723	0.000%
2026-06-25	0.9000	0.9000	0.9000	0.9000	+32.353%	3	723	-66.667%
2026-06-23	0.6800	0.6800	0.6800	0.6800	+112.500%	1	723	-55.882%
2026-06-22	0.3200	0.3200	0.3200	0.3200	-11.111%	1	723	-6.250%
2026-06-11	0.4200	0.4200	0.3600	0.3600	-30.769%	2	722	-16.667%
2026-06-10	0.5200	0.5200	0.5200	0.5200	-23.529%	2	723	-42.308%
2026-06-04	0.6800	0.6800	0.6800	0.6800	-1.449%	1	723	-55.882%
2026-06-01	0.8200	0.8200	0.6900	0.6900	-16.867%	4	724	-56.522%
2026-05-21	0.8300	0.8300	0.8300	0.8300	-31.967%	1	725	-63.855%
2026-05-15	1.2200	1.2200	1.2200	1.2200	-6.154%	1	725	-75.410%
2026-05-14	1.3000	1.3000	1.3000	1.3000	+3.175%	1	725	-76.923%
2026-05-13	1.2600	1.2600	1.2600	1.2600	-14.286%	1	729	-76.190%
2026-05-05	1.4500	1.4700	1.4500	1.4700	+23.529%	2	729	-79.592%
2026-05-01	1.1900	1.1900	1.1900	1.1900	+22.680%	1	728	-74.790%
2026-04-29	0.9700	0.9700	0.9700	0.9700	-11.009%	3	728	-69.072%
2026-04-28	1.1000	1.1000	1.0900	1.0900	-31.875%	6	731	-72.477%
2026-04-22	1.6100	1.6100	1.6000	1.6000	+55.340%	2	731	-81.250%
2026-04-17	0.8000	1.0800	0.8000	1.0300	+157.500%	412	731	-70.874%
2026-04-14	0.4000	0.4000	0.4000	0.4000	0.000%	3	520	-25.000%
2026-04-13	0.3900	0.4000	0.3900	0.4000	+37.931%	3	520	-25.000%
2026-04-10	0.2900	0.2900	0.2900	0.2900	-21.622%	1	523	+3.448%
2026-04-06	0.4000	0.4300	0.3700	0.3700	-39.344%	14	522	-18.919%
2026-03-24	0.6100	0.6100	0.6100	0.6100	-6.154%	1	511	-50.820%
2026-03-20	0.6500	0.6500	0.6500	0.6500	0.000%	48	512	-53.846%
2026-03-19	0.6500	0.6500	0.6500	0.6500	-21.687%	4	464	-53.846%
2026-03-16	0.8300	0.8300	0.8300	0.8300	-1.190%	1	460	-63.855%
2026-03-13	0.9500	0.9500	0.8400	0.8400	-11.579%	3	461	-64.286%
2026-03-12	0.7500	0.9500	0.7500	0.9500	+14.458%	2	463	-68.421%
2026-03-11	0.8300	0.8300	0.8300	0.8300	-9.783%	1	462	-63.855%
2026-03-09	0.8800	0.9200	0.8800	0.9200	-26.400%	2	462	-67.391%
2026-03-04	1.2500	1.2500	1.2500	1.2500	+8.696%	1	462	-76.000%
2026-03-02	1.1500	1.1500	1.1500	1.1500	+3.604%	1	462	-73.913%
2026-02-26	1.1100	1.1100	1.1100	1.1100	-0.893%	1	462	-72.973%
2026-02-25	1.1200	1.1200	1.1200	1.1200	+23.077%	1	463	-73.214%
2026-02-24	0.9100	0.9100	0.9100	0.9100	-9.901%	4	463	-67.033%
2026-02-20	1.4300	1.4300	1.0100	1.0100	-13.675%	4	463	-70.297%
2026-02-17	1.1700	1.1700	1.1700	1.1700	-13.971%	12	463	-74.359%
2026-02-06	1.3300	1.3600	1.2500	1.3600	+13.333%	10	451	-77.941%
2026-02-05	1.2000	1.2000	1.2000	1.2000	-39.698%	1	459	-75.000%
2026-02-02	1.9900	1.9900	1.9900	1.9900	+11.173%	1	459	-84.925%
2026-01-30	1.7900	1.7900	1.7900	1.7900	+1.130%	5	460	-83.240%
2026-01-29	2.0100	2.0100	1.7600	1.7700	-23.043%	23	457	-83.051%
2026-01-27	2.3000	2.3000	2.3000	2.3000	-4.959%	1	435	-86.957%
2026-01-23	2.4200	2.4200	2.4200	2.4200	-3.586%	1	435	-87.603%
2026-01-22	2.5100	2.5100	2.5100	2.5100	-7.037%	1	435	-88.048%
2026-01-20	2.7000	2.7000	2.7000	2.7000	-7.216%	2	436	-88.889%
2026-01-16	3.1000	3.1000	2.9100	2.9100	+23.830%	6	439	-89.691%
2026-01-12	2.3500	2.3500	2.3500	2.3500	-4.082%	2	439	-87.234%
2025-12-30	2.4200	2.4500	2.4200	2.4500	-9.926%	11	439	-87.755%
2025-12-29	2.4800	2.7500	2.4800	2.7200	-2.857%	10	438	-88.971%
2025-12-19	2.8000	2.8000	2.8000	2.8000	-39.262%	1	440	-89.286%
2025-12-10	4.6500	4.6500	4.6100	4.6100	+32.092%	66	440	-93.492%
2025-11-25	3.4800	3.4900	3.4800	3.4900	-9.585%	2	442	-91.404%
2025-11-20	3.7300	3.8600	3.7300	3.8600	-12.073%	2	444	-92.228%
2025-11-19	4.3900	4.3900	4.3900	4.3900	-14.425%	1	443	-93.166%
2025-11-17	5.1300	5.1300	5.1300	5.1300	-11.704%	1	444	-94.152%
2025-11-13	5.9500	5.9500	5.8100	5.8100	-30.000%	4	443	-94.836%
2025-11-10	8.3000	8.3000	8.3000	8.3000	+4.930%	2	443	-96.386%
2025-11-07	7.9100	7.9100	7.9100	7.9100	-12.789%	200	441	-96.207%
2025-11-04	9.0700	9.0700	9.0700	9.0700	-9.841%	5	441	-96.692%
2025-10-31	10.1400	10.1400	10.0600	10.0600	+1.207%	8	436	-97.018%
2025-10-30	9.9400	9.9400	9.9400	9.9400	-9.636%	1	434	-96.982%
2025-10-24	7.2800	11.0000	7.2800	11.0000	+5.769%	2	435	-97.273%
2025-10-23	10.5000	10.5000	10.4000	10.4000	-9.565%	2	435	-97.115%
2025-10-22	11.5000	11.5000	11.5000	11.5000	-28.215%	1	434	-97.391%
2025-10-07	16.1600	16.1600	16.0200	16.0200	+9.726%	2	434	-98.127%
2025-10-01	13.8400	14.6800	13.3000	14.6000	+17.363%	35	434	-97.945%
2025-09-30	12.5400	12.5400	12.4100	12.4400	-2.584%	9	467	-97.588%
2025-09-29	12.7900	13.6500	12.6700	12.7700	+10.851%	18	462	-97.651%
2025-09-26	11.4400	11.5400	11.1300	11.5200	-1.116%	12	474	-97.396%
2025-09-25	12.0400	12.2000	11.1700	11.6500	-15.884%	72	462	-97.425%
2025-09-24	13.8500	13.8500	13.8500	13.8500	-0.859%	10	470	-97.834%
2025-09-23	13.9800	13.9800	13.9700	13.9700	-7.667%	20	460	-97.853%
2025-09-22	14.7400	15.7000	14.5500	15.1300	-4.843%	61	460	-98.017%
2025-09-19	15.7600	16.7600	15.7600	15.9000	-4.961%	89	460	-98.113%
2025-09-18	14.8900	18.1000	14.8900	16.7300	+21.320%	28	377	-98.207%
2025-09-17	14.7900	14.8900	13.7900	13.7900	-4.699%	17	380	-97.825%
2025-09-16	14.1400	14.5000	14.1400	14.4700	+2.261%	8	367	-97.927%
2025-09-15	14.1500	14.1500	14.1500	14.1500	-9.295%	1	369	-97.880%
2025-09-10	15.6000	15.6000	15.6000	15.6000	+0.775%	1	370	-98.077%
2025-09-09	15.4800	15.4800	15.4800	15.4800	-23.744%	2	370	-98.062%
2025-08-22	20.3000	20.3000	20.3000	20.3000	+17.003%	2	368	-98.522%
2025-08-19	17.7700	17.7700	17.3500	17.3500	-13.120%	2	368	-98.271%
2025-08-18	20.8000	20.8000	19.9700	19.9700	-12.795%	2	370	-98.498%
2025-08-14	22.9000	22.9000	22.9000	22.9000	-11.068%	1	370	-98.690%
2025-08-13	25.7500	25.7500	25.7500	25.7500	-13.966%	10	371	-98.835%
2025-08-11	29.9300	29.9300	29.9300	29.9300	-2.667%	1	376	-98.998%
2025-08-08	30.7000	30.7500	30.7000	30.7500	+14.739%	2	377	-99.024%
2025-08-05	26.8000	26.8000	26.8000	26.8000	-15.987%	1	377	-98.881%
2025-07-28	31.9000	31.9000	31.9000	31.9000	-2.446%	1	378	-99.060%
2025-07-23	32.7000	32.7000	32.7000	32.7000	-16.688%	1	379	-99.083%
2025-07-21	41.0000	41.0000	39.2500	39.2500	-6.100%	2	378	-99.236%
2025-07-18	41.8000	41.8000	41.8000	41.8000	-14.885%	1	378	-99.282%
2025-07-16	49.1100	49.1100	49.1100	49.1100	+2.100%	3	378	-99.389%
2025-07-15	48.9100	48.9100	48.1000	48.1000	-2.926%	11	375	-99.376%
2025-07-14	49.5500	49.5500	49.5500	49.5500	+28.468%	2	370	-99.395%
2025-07-09	38.6000	38.6000	38.5700	38.5700	-1.481%	2	368	-99.222%
2025-07-08	40.0000	40.0000	39.1500	39.1500	-7.227%	6	368	-99.234%
2025-07-02	41.1800	42.2000	41.1800	42.2000	+14.674%	5	369	-99.289%
2025-07-01	36.8000	36.8000	36.8000	36.8000	-11.004%	2	366	-99.185%
2025-06-30	38.0000	41.4400	38.0000	41.3500	+17.139%	22	368	-99.274%
2025-06-25	36.3500	36.3500	35.3000	35.3000	-13.353%	4	352	-99.150%
2025-06-18	40.2600	40.7400	40.2600	40.7400	-1.356%	30	374	-99.264%
2025-06-16	42.5700	42.5700	41.3000	41.3000	-5.492%	21	374	-99.274%
2025-06-12	43.7000	43.7000	43.7000	43.7000	-8.539%	1	354	-99.314%
2025-06-09	47.7800	47.7800	47.7800	47.7800	-2.530%	1	355	-99.372%
2025-06-03	45.7700	50.6300	45.2200	49.0200	+9.225%	77	354	-99.388%
2025-06-02	44.8800	44.8800	44.8800	44.8800	+1.630%	1	339	-99.332%
2025-05-29	44.1600	44.1600	44.1600	44.1600	+5.899%	2	339	-99.321%
2025-05-28	41.7000	41.7000	41.7000	41.7000	-12.211%	1	337	-99.281%
2025-05-27	46.1500	47.5000	46.1500	47.5000	-18.706%	2	338	-99.368%
2025-05-22	60.3000	60.3000	58.4300	58.4300	-0.714%	6	339	-99.487%
2025-05-21	62.6800	62.6800	58.8500	58.8500	-9.946%	7	341	-99.490%
2025-05-20	65.3500	65.3500	65.3500	65.3500	-6.509%	15	341	-99.541%
2025-05-15	69.7400	69.9000	69.7400	69.9000	-10.108%	2	356	-99.571%
2025-05-14	77.5700	77.7600	77.2000	77.7600	-0.740%	18	358	-99.614%
2025-05-13	78.0000	78.3400	78.0000	78.3400	-2.526%	2	358	-99.617%
2025-05-12	83.0700	83.0700	80.3700	80.3700	+8.579%	2	356	-99.627%
2025-05-07	74.0200	74.0200	74.0200	74.0200	+6.504%	1	354	-99.595%
2025-05-05	69.5000	69.5000	69.5000	69.5000	-9.740%	1	353	-99.568%
2025-05-02	77.0000	77.0000	77.0000	77.0000	+5.479%	2	353	-99.610%
2025-05-01	75.7900	75.7900	73.0000	73.0000	+20.264%	2	352	-99.589%
2025-04-24	60.7000	60.7000	60.7000	60.7000	-7.286%	1	352	-99.506%
2025-04-23	65.4700	65.4700	65.4700	65.4700	+9.117%	1	351	-99.542%
2025-04-22	60.0000	60.0000	60.0000	60.0000	+23.203%	1	351	-99.500%
2025-04-21	50.6000	50.6000	48.7000	48.7000	+3.617%	4	350	-99.384%
2025-04-14	45.6000	47.0000	45.6000	47.0000	+1.075%	4	349	-99.362%
2025-04-11	46.5000	46.5000	46.5000	46.5000	+21.410%	2	346	-99.355%
2025-04-10	38.3000	38.3000	38.3000	38.3000	+12.813%	1	346	-99.217%
2025-04-09	33.9500	33.9500	33.9500	33.9500	-29.271%	2	346	-99.116%
2025-03-14	48.0000	48.0000	48.0000	48.0000	+27.830%	4	346	-99.375%
2025-03-12	37.5500	37.5500	37.5500	37.5500	+0.887%	16	344	-99.201%
2025-03-04	37.2200	37.2200	37.2200	37.2200	+14.523%	2	360	-99.194%
2025-02-27	32.5000	32.5000	32.5000	32.5000	-27.617%	1	360	-99.077%
2025-02-24	44.9000	44.9000	44.9000	44.9000	-46.814%	1	360	-99.332%
2025-01-27	84.4200	84.4200	84.4200	84.4200	-5.781%	1	360	-99.645%
2025-01-23	89.8200	89.8200	89.6000	89.6000	-9.641%	2	360	-99.665%
2025-01-17	96.3200	99.1600	96.3200	99.1600	+16.522%	4	362	-99.697%
2025-01-16	84.9800	85.1000	84.9800	85.1000	+0.985%	220	362	-99.647%
2025-01-15	85.9200	86.5900	83.6300	84.2700	+32.168%	108	362	-99.644%
2025-01-13	63.7600	63.7600	63.7600	63.7600	-23.393%	1	357	-99.529%
2025-01-07	88.7400	89.6600	82.3700	83.2300	-20.025%	8	357	-99.640%
2025-01-06	85.7900	104.0700	85.7900	104.0700	+44.602%	2	354	-99.712%
2024-12-27	71.9700	71.9700	71.9700	71.9700	-6.690%	2	354	-99.583%
2024-12-26	77.1300	77.1300	77.1300	77.1300	+3.586%	1	354	-99.611%
2024-12-19	74.2000	74.4900	74.2000	74.4600	-15.769%	57	353	-99.597%
2024-12-18	94.3000	98.3900	88.4000	88.4000	-32.740%	217	377	-99.661%
2024-12-16	131.4300	131.4300	131.4300	131.4300	+2.416%	1	384	-99.772%
2024-12-12	127.7500	128.3300	127.7500	128.3300	+13.106%	2	384	-99.766%
2024-12-10	120.5000	120.5000	110.3500	113.4600	-16.800%	64	383	-99.736%
2024-12-03	136.3700	136.3700	136.3700	136.3700	-10.318%	10	380	-99.780%
2024-11-27	152.3300	152.3300	152.0600	152.0600	-6.390%	100	270	-99.803%
2024-11-26	160.6900	163.5500	160.6900	162.4400	-6.240%	158	270	-99.815%
2024-11-25	180.6800	180.6800	172.8500	173.2500	0.000%	174	170	-99.827%