Dark

MSTR20261218C1040
MSTR Dec 18 2026 1040.00 Call (MSTR261218C01040000)
option OPRA

EOD

Jul 1, 2026

0.2900+61.111%(+0.1100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2900	0.2900	0.2900	0.2900	+61.111%	10	1,026	0.000%
2026-06-30	0.1800	0.1800	0.1800	0.1800	+20.000%	2	1,026	+61.111%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-55.882%	5	1,026	+93.333%
2026-06-26	0.3400	0.3400	0.3400	0.3400	0.000%	10	1,026	-14.706%
2026-06-24	0.3400	0.3400	0.3400	0.3400	-10.526%	5	1,016	-14.706%
2026-06-23	0.3800	0.3800	0.3800	0.3800	+26.667%	10	1,011	-23.684%
2026-06-18	0.3200	0.3200	0.3000	0.3000	-14.286%	2	990	-3.333%
2026-06-17	0.3600	0.3600	0.3500	0.3500	-35.185%	20	990	-17.143%
2026-06-15	0.5400	0.5400	0.5400	0.5400	-3.571%	10	990	-46.296%
2026-06-09	0.4900	0.5600	0.4900	0.5600	+3.704%	12	980	-48.214%
2026-06-04	0.5100	0.5400	0.5100	0.5400	-29.870%	3	980	-46.296%
2026-06-02	0.7700	0.7700	0.7700	0.7700	+6.944%	1	980	-62.338%
2026-05-28	0.7200	0.7200	0.7200	0.7200	+35.849%	13	980	-59.722%
2026-05-27	0.5300	0.5300	0.5300	0.5300	-44.792%	1	974	-45.283%
2026-05-18	0.9600	0.9600	0.9600	0.9600	-23.200%	10	974	-69.792%
2026-05-13	1.2500	1.2500	1.2500	1.2500	-11.972%	10	974	-76.800%
2026-05-11	1.2700	1.4200	1.2500	1.4200	+23.478%	26	964	-79.577%
2026-05-08	1.1500	1.1500	1.1500	1.1500	-17.857%	1	982	-74.783%
2026-05-06	1.4000	1.4000	1.4000	1.4000	-1.408%	3	982	-79.286%
2026-05-05	1.4200	1.4200	1.4200	1.4200	-8.387%	1	979	-79.577%
2026-05-04	1.5500	1.5500	1.5500	1.5500	+13.971%	1	980	-81.290%
2026-05-01	1.3300	1.3600	1.3300	1.3600	+58.140%	2	978	-78.676%
2026-04-29	0.8800	0.8800	0.8600	0.8600	-13.131%	2	978	-66.279%
2026-04-28	0.9900	0.9900	0.9800	0.9900	+5.319%	3	977	-70.707%
2026-04-21	1.0700	1.0700	0.9400	0.9400	+14.634%	10	969	-69.149%
2026-04-17	0.7000	0.8300	0.7000	0.8200	+36.667%	91	969	-64.634%
2026-04-16	0.4000	0.6000	0.4000	0.6000	+71.429%	11	942	-51.667%
2026-04-13	0.3800	0.3800	0.3500	0.3500	-18.605%	20	935	-17.143%
2026-04-10	0.3900	0.4700	0.3900	0.4300	-14.000%	3	915	-32.558%
2026-03-30	0.5000	0.5000	0.5000	0.5000	+11.111%	10	914	-42.000%
2026-03-27	0.4500	0.4500	0.4500	0.4500	-13.462%	1	904	-35.556%
2026-03-25	0.4700	0.5200	0.4700	0.5200	-8.772%	6	903	-44.231%
2026-03-23	0.6900	0.6900	0.5700	0.5700	-16.176%	6	903	-49.123%
2026-03-19	0.6800	0.6800	0.6800	0.6800	-20.930%	1	900	-57.353%
2026-03-17	0.8600	0.8600	0.8600	0.8600	+1.176%	10	900	-66.279%
2026-03-16	0.8300	0.9000	0.8300	0.8500	+6.250%	8	900	-65.882%
2026-03-13	0.8800	0.8800	0.8000	0.8000	0.000%	11	900	-63.750%
2026-03-11	0.7900	0.8200	0.7900	0.8000	-6.977%	4	896	-63.750%
2026-03-10	0.8600	0.8600	0.8600	0.8600	-7.527%	10	899	-66.279%
2026-03-09	0.9300	0.9300	0.9300	0.9300	-3.125%	13	894	-68.817%
2026-03-06	0.9600	0.9600	0.9600	0.9600	-23.200%	1	894	-69.792%
2026-03-04	1.3800	1.3800	1.2500	1.2500	+11.607%	13	895	-76.800%
2026-03-02	1.1200	1.1200	1.1200	1.1200	+25.843%	2	896	-74.107%
2026-02-24	0.9400	0.9400	0.8700	0.8900	-6.316%	50	896	-67.416%
2026-02-20	1.0700	1.0700	0.9500	0.9500	+1.064%	4	850	-69.474%
2026-02-19	0.9400	0.9400	0.9400	0.9400	-11.321%	1	848	-69.149%
2026-02-17	1.5300	1.5300	1.0600	1.0600	-11.667%	88	849	-72.642%
2026-02-13	1.2000	1.2000	1.2000	1.2000	0.000%	10	825	-75.833%
2026-02-10	1.2000	1.2000	1.2000	1.2000	0.000%	1	825	-75.833%
2026-02-09	1.2000	1.2000	1.2000	1.2000	-11.111%	1	825	-75.833%
2026-02-06	1.2100	2.5200	1.2100	1.3500	+43.617%	48	825	-78.519%
2026-02-05	0.9400	0.9400	0.9400	0.9400	-43.030%	1	825	-69.149%
2026-01-29	1.6500	1.6500	1.6500	1.6500	-36.293%	1	824	-82.424%
2026-01-20	2.5900	2.5900	2.5900	2.5900	+11.638%	1	824	-88.803%
2026-01-12	2.3200	2.3200	2.3200	2.3200	-2.110%	1	824	-87.500%
2025-12-30	2.3900	2.3900	2.3700	2.3700	-23.548%	4	824	-87.764%
2025-12-17	3.2000	3.2000	3.1000	3.1000	-32.018%	3	824	-90.645%
2025-12-08	4.6000	4.6000	4.5600	4.5600	+6.792%	2	823	-93.640%
2025-12-05	4.5200	4.5200	4.2700	4.2700	-14.600%	2	823	-93.208%
2025-12-04	5.0000	5.0000	5.0000	5.0000	+47.929%	1	823	-94.200%
2025-11-25	3.3800	3.3800	3.3600	3.3800	+4.000%	5	823	-91.420%
2025-11-24	3.2400	3.2600	3.2400	3.2500	-5.797%	3	828	-91.077%
2025-11-21	3.6500	3.6500	3.4500	3.4500	-4.167%	5	831	-91.594%
2025-11-20	3.6300	3.6300	3.6000	3.6000	-13.669%	2	831	-91.944%
2025-11-19	4.9000	4.9000	4.1700	4.1700	-12.211%	10	829	-93.046%
2025-11-17	5.0200	5.2200	4.7500	4.7500	-11.546%	13	828	-93.895%
2025-11-14	5.3700	5.3700	5.3700	5.3700	-3.243%	4	830	-94.600%
2025-11-13	5.7200	5.7300	5.5500	5.5500	-28.016%	22	834	-94.775%
2025-11-07	7.7300	7.7300	7.7100	7.7100	-7.665%	400	832	-96.239%
2025-11-06	8.3500	8.3500	8.3500	8.3500	-7.222%	6	632	-96.527%
2025-11-05	9.0000	9.0000	9.0000	9.0000	+7.143%	2	632	-96.778%
2025-11-04	9.0700	9.0700	8.4000	8.4000	-14.286%	6	632	-96.548%
2025-11-03	9.8000	9.8000	9.8000	9.8000	-1.705%	4	631	-97.041%
2025-10-31	9.8600	9.9700	9.8500	9.9700	-6.385%	133	631	-97.091%
2025-10-28	10.6500	10.6500	10.6500	10.6500	-15.943%	8	751	-97.277%
2025-10-13	12.6700	12.6700	12.6700	12.6700	-3.723%	8	759	-97.711%
2025-10-09	13.1600	13.1600	13.1600	13.1600	-19.015%	4	759	-97.796%
2025-10-06	16.5800	17.2800	14.7500	16.2500	+8.406%	15	759	-98.215%
2025-10-03	14.7800	15.0800	14.7800	14.9900	+5.712%	29	769	-98.065%
2025-10-01	13.4200	14.3900	13.1000	14.1800	+17.872%	29	755	-97.955%
2025-09-30	12.0700	12.0800	12.0100	12.0300	-3.062%	15	747	-97.589%
2025-09-29	12.4800	12.8000	12.1000	12.4100	+10.606%	56	732	-97.663%
2025-09-26	10.9400	11.2200	10.8000	11.2200	+1.172%	12	723	-97.415%
2025-09-25	11.9900	12.0500	11.0900	11.0900	-16.804%	142	711	-97.385%
2025-09-24	13.3300	13.3300	13.3300	13.3300	-2.344%	3	639	-97.824%
2025-09-23	14.4100	14.4100	13.6500	13.6500	-9.000%	20	636	-97.875%
2025-09-22	15.3400	15.3400	15.0000	15.0000	-7.350%	21	616	-98.067%
2025-09-19	15.4500	16.1900	15.4500	16.1900	+0.622%	10	615	-98.209%
2025-09-18	13.7300	17.5500	13.7300	16.0900	+16.848%	36	615	-98.198%
2025-09-17	14.4100	15.0600	13.7700	13.7700	-2.340%	22	617	-97.894%
2025-09-16	14.1000	14.1000	13.9000	14.1000	+2.920%	8	624	-97.943%
2025-09-15	13.6700	13.9000	13.6400	13.7000	-6.164%	15	624	-97.883%
2025-09-12	14.4000	14.6000	14.4000	14.6000	-0.545%	2	616	-98.014%
2025-09-11	14.6700	14.6800	14.6700	14.6800	-22.940%	2	615	-98.025%
2025-08-29	19.0500	19.0500	19.0500	19.0500	-1.295%	1	615	-98.478%
2025-08-26	19.3000	19.3000	19.3000	19.3000	+14.404%	1	616	-98.497%
2025-08-19	16.8700	16.8700	16.8700	16.8700	-43.767%	1	616	-98.281%
2025-08-08	29.8500	30.0000	29.8500	30.0000	+9.369%	2	615	-99.033%
2025-08-07	27.1600	27.5700	27.1600	27.4300	+8.979%	4	616	-98.943%
2025-08-01	25.1700	25.1700	25.1700	25.1700	-19.197%	60	618	-98.848%
2025-07-28	31.1500	31.1500	31.1500	31.1500	+4.882%	1	618	-99.069%
2025-07-25	30.0000	30.0000	29.7000	29.7000	-36.129%	2	619	-99.024%
2025-07-16	46.5000	46.5000	46.5000	46.5000	-6.814%	1	621	-99.376%
2025-07-15	49.9000	49.9000	49.9000	49.9000	+38.611%	1	621	-99.419%
2025-07-01	36.0000	36.0000	36.0000	36.0000	-9.774%	1	621	-99.194%
2025-06-30	40.5500	40.5500	39.9000	39.9000	+4.532%	34	621	-99.273%
2025-06-18	39.2300	39.2300	38.1700	38.1700	-8.728%	2	603	-99.240%
2025-06-16	40.0500	41.8700	40.0500	41.8200	-2.563%	3	603	-99.307%
2025-06-06	35.7500	42.9200	35.7500	42.9200	-4.728%	8	602	-99.324%
2025-06-05	45.0500	45.0500	45.0500	45.0500	-1.011%	1	602	-99.356%
2025-06-04	45.0000	45.7800	45.0000	45.5100	-7.781%	13	604	-99.363%
2025-06-03	44.8200	49.6000	44.4400	49.3500	+20.749%	145	604	-99.412%
2025-05-28	43.4000	43.4200	40.7000	40.8700	-36.537%	61	623	-99.290%
2025-05-20	64.4000	64.4000	64.4000	64.4000	-15.563%	15	593	-99.550%
2025-05-14	76.0400	76.3800	75.6600	76.2700	+0.686%	20	593	-99.620%
2025-05-12	75.7500	75.7500	75.7500	75.7500	-4.597%	1	590	-99.617%
2025-05-08	79.4000	79.4000	79.4000	79.4000	+8.991%	1	590	-99.635%
2025-05-07	72.8500	72.8500	72.8500	72.8500	+4.971%	1	589	-99.602%
2025-05-06	69.4000	69.4000	69.4000	69.4000	-11.761%	1	588	-99.582%
2025-05-01	78.6500	78.6500	78.6500	78.6500	+115.361%	1	587	-99.631%
2025-03-12	39.4200	39.4200	36.0700	36.5200	-25.195%	580	588	-99.206%
2025-02-12	48.9100	48.9100	48.8200	48.8200	-42.348%	3	681	-99.406%
2025-01-06	84.6800	84.6800	84.6800	84.6800	+25.638%	1	682	-99.658%
2024-12-27	70.7900	71.9700	67.4000	67.4000	-14.781%	32	682	-99.570%
2024-12-24	79.0900	79.0900	79.0900	79.0900	+6.019%	1	688	-99.633%
2024-12-23	74.6000	74.6000	74.6000	74.6000	-37.636%	1	688	-99.611%
2024-12-13	119.7500	119.7500	119.6200	119.6200	-4.776%	4	688	-99.758%
2024-12-12	125.1000	125.6500	124.8000	125.6200	-6.289%	4	688	-99.769%
2024-12-11	133.8600	134.0500	133.8600	134.0500	+17.588%	2	686	-99.784%
2024-12-10	114.3000	122.7500	110.9400	114.0000	-39.232%	1,273	686	-99.746%
2024-11-25	187.6000	187.6000	187.6000	187.6000	0.000%	3	3	-99.845%