Dark

MSTR20261218C1060
MSTR Dec 18 2026 1060.00 Call (MSTR261218C01060000)
option OPRA

EOD

Jun 30, 2026

0.2200+46.667%(+0.0700)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.1800	0.2200	0.1800	0.2200	+46.667%	133	1,565	0.000%
2026-06-29	0.2600	0.3000	0.1500	0.1500	-6.250%	19	1,533	+46.667%
2026-06-26	0.1600	0.1600	0.1600	0.1600	-54.286%	1	1,531	+37.500%
2026-06-25	0.2500	0.3700	0.1900	0.3500	+12.903%	122	1,531	-37.143%
2026-06-24	0.3100	0.3100	0.3100	0.3100	-55.072%	10	1,410	-29.032%
2026-06-17	0.6900	0.6900	0.6900	0.6900	+72.500%	1	1,409	-68.116%
2026-06-11	0.4500	0.4500	0.4000	0.4000	+17.647%	31	1,409	-45.000%
2026-06-09	0.3400	0.3400	0.3400	0.3400	-17.073%	11	1,408	-35.294%
2026-06-04	0.5400	0.5400	0.4100	0.4100	-26.786%	5	1,401	-46.341%
2026-05-26	0.5600	0.5600	0.5600	0.5600	-55.200%	1	1,398	-60.714%
2026-05-11	1.2500	1.2500	1.2500	1.2500	+9.649%	1	1,397	-82.400%
2026-05-08	1.1400	1.1400	1.1400	1.1400	-5.000%	1	1,398	-80.702%
2026-05-01	1.0400	1.2000	1.0400	1.2000	+36.364%	4	1,397	-81.667%
2026-04-29	0.8900	0.8900	0.8800	0.8800	-10.204%	4	1,397	-75.000%
2026-04-28	0.9800	0.9800	0.9700	0.9800	-38.750%	3	1,400	-77.551%
2026-04-22	1.4900	1.6000	1.4900	1.6000	+105.128%	11	1,400	-86.250%
2026-04-17	0.7800	0.8000	0.7800	0.7800	+62.500%	144	1,404	-71.795%
2026-04-16	0.4800	0.4800	0.4800	0.4800	+336.364%	1	1,354	-54.167%
2026-04-14	0.5400	0.5400	0.1100	0.1100	-73.171%	14	1,354	+100.000%
2026-04-08	0.4100	0.4100	0.4100	0.4100	-6.818%	1	1,351	-46.341%
2026-04-07	0.3400	0.4400	0.3400	0.4400	+15.789%	19	1,350	-50.000%
2026-04-06	0.7700	0.7700	0.3500	0.3800	-17.391%	21	1,348	-42.105%
2026-03-31	0.4600	0.4600	0.4600	0.4600	-11.538%	1	1,348	-52.174%
2026-03-25	0.5800	0.5800	0.5200	0.5200	-8.772%	2	1,347	-57.692%
2026-03-23	0.6000	0.6000	0.5700	0.5700	-3.390%	2	1,346	-61.404%
2026-03-20	0.5500	0.5900	0.5500	0.5900	-28.916%	48	1,344	-62.712%
2026-03-16	0.8100	0.8300	0.8100	0.8300	+5.063%	45	1,296	-73.494%
2026-03-13	0.7900	0.7900	0.7900	0.7900	+17.910%	40	1,273	-72.152%
2026-03-12	0.6700	0.6700	0.6700	0.6700	-10.667%	1	1,273	-67.164%
2026-03-11	0.7500	0.7500	0.7500	0.7500	-12.791%	3	1,274	-70.667%
2026-03-10	0.8600	0.8600	0.8600	0.8600	+16.216%	5	1,273	-74.419%
2026-03-09	0.8500	0.8800	0.7400	0.7400	-23.711%	26	1,268	-70.270%
2026-03-03	0.9700	0.9700	0.9700	0.9700	-7.619%	10	1,256	-77.320%
2026-03-02	1.0500	1.0500	1.0500	1.0500	+5.000%	2	1,246	-79.048%
2026-02-26	1.0000	1.0000	1.0000	1.0000	+16.279%	1	1,245	-78.000%
2026-02-24	0.8300	0.8900	0.8300	0.8600	-22.523%	56	1,245	-74.419%
2026-02-20	1.1100	1.1100	1.1100	1.1100	+8.824%	12	1,193	-80.180%
2026-02-18	0.9200	1.0200	0.9200	1.0200	+3.030%	2	1,193	-78.431%
2026-02-12	1.0600	1.0600	0.8800	0.9900	-4.808%	8	1,193	-77.778%
2026-02-11	1.0400	1.0400	1.0400	1.0400	-9.565%	1	1,193	-78.846%
2026-02-10	1.1500	1.1500	1.1500	1.1500	-13.534%	1	1,193	-80.870%
2026-02-06	1.3200	1.3500	1.2400	1.3300	+24.299%	35	1,192	-83.459%
2026-02-05	1.0700	1.0700	1.0700	1.0700	-25.175%	15	1,182	-79.439%
2026-02-04	1.4300	1.4300	1.4300	1.4300	-2.055%	1	1,196	-84.615%
2026-02-03	1.6000	1.6000	1.4600	1.4600	-23.158%	4	1,195	-84.932%
2026-01-30	1.7100	1.9100	1.6600	1.9000	+11.111%	184	1,195	-88.421%
2026-01-29	1.6600	1.7600	1.5800	1.7100	-30.488%	260	1,051	-87.135%
2026-01-28	2.4600	2.4600	2.4600	2.4600	+14.953%	1	811	-91.057%
2026-01-26	2.2600	2.2600	2.1400	2.1400	-6.957%	16	811	-89.720%
2026-01-23	2.3000	2.3000	2.3000	2.3000	-18.440%	1	810	-90.435%
2026-01-16	2.8200	2.8200	2.8200	2.8200	-17.302%	2	810	-92.199%
2026-01-14	3.4700	3.5000	3.4100	3.4100	+22.222%	3	810	-93.548%
2026-01-13	2.7900	2.7900	2.7900	2.7900	+25.112%	1	809	-92.115%
2026-01-12	2.2300	2.2300	2.2300	2.2300	-20.357%	2	809	-90.135%
2026-01-07	2.8000	2.8000	2.8000	2.8000	+19.658%	1	809	-92.143%
2025-12-30	2.2600	2.3600	2.2600	2.3400	-4.878%	12	808	-90.598%
2025-12-26	2.7000	2.7000	2.4600	2.4600	+3.797%	3	812	-91.057%
2025-12-23	2.3700	2.3700	2.3700	2.3700	-7.059%	40	813	-90.717%
2025-12-22	2.5500	2.5500	2.5500	2.5500	-10.526%	1	813	-91.373%
2025-12-19	2.8500	2.8500	2.8500	2.8500	-31.159%	1	813	-92.281%
2025-12-11	4.4000	4.4000	4.1400	4.1400	-3.721%	13	813	-94.686%
2025-12-10	4.4800	4.4800	4.3000	4.3000	-15.187%	2	803	-94.884%
2025-12-09	4.2500	5.0700	4.2500	5.0700	+10.699%	5	804	-95.661%
2025-12-05	4.5800	4.5800	4.5800	4.5800	-9.307%	3	803	-95.197%
2025-12-04	5.0500	5.0500	5.0500	5.0500	+28.173%	5	803	-95.644%
2025-11-28	3.9400	3.9400	3.9400	3.9400	+2.338%	1	803	-94.416%
2025-11-26	3.3200	3.9300	3.3200	3.8500	+11.594%	5	807	-94.286%
2025-11-21	3.4600	3.4600	3.4500	3.4500	-1.989%	8	807	-93.623%
2025-11-20	3.5700	3.5700	3.5200	3.5200	-15.789%	2	799	-93.750%
2025-11-19	4.7400	4.7400	4.1400	4.1800	-26.408%	7	799	-94.737%
2025-11-13	6.5000	6.5000	5.6500	5.6800	-13.546%	62	798	-96.127%
2025-11-12	6.6300	6.6400	6.5700	6.5700	-19.878%	394	768	-96.651%
2025-11-10	8.9300	8.9300	8.2000	8.2000	-2.381%	2	571	-97.317%
2025-11-07	7.5300	8.4000	7.5300	8.4000	+0.599%	202	569	-97.381%
2025-11-06	8.3500	8.3500	8.3500	8.3500	-1.880%	1	569	-97.365%
2025-11-04	8.4600	8.5400	8.4600	8.5100	-10.703%	14	568	-97.415%
2025-10-31	9.6000	9.7300	9.4900	9.5300	-3.737%	16	575	-97.692%
2025-10-29	9.9000	9.9000	9.8700	9.9000	-5.354%	5	567	-97.778%
2025-10-27	10.0600	10.7000	10.0000	10.4600	+3.054%	10	572	-97.897%
2025-10-24	10.9600	10.9600	9.9600	10.1500	-0.393%	11	572	-97.833%
2025-10-23	10.1900	10.1900	10.1900	10.1900	-8.363%	1	577	-97.841%
2025-10-21	10.8600	11.1200	10.8600	11.1200	+1.738%	2	577	-98.022%
2025-10-20	11.0000	11.0500	10.9300	10.9300	-7.373%	10	578	-97.987%
2025-10-17	11.8000	11.8000	11.8000	11.8000	-8.100%	1	583	-98.136%
2025-10-13	12.8400	12.8400	12.8400	12.8400	+9.277%	5	584	-98.287%
2025-10-10	11.7500	11.7500	11.7500	11.7500	-16.011%	10	589	-98.128%
2025-10-08	13.8200	13.9900	13.0500	13.9900	+0.359%	16	599	-98.427%
2025-10-07	14.0000	14.2500	13.2000	13.9400	-16.875%	57	625	-98.422%
2025-10-06	15.9800	17.9000	15.2000	16.7700	+14.237%	62	625	-98.688%
2025-10-03	14.6500	15.7700	14.3000	14.6800	+5.007%	226	662	-98.501%
2025-10-02	13.9600	14.2000	13.7800	13.9800	+5.909%	168	784	-98.426%
2025-10-01	13.0200	14.4300	6.9000	13.2000	+12.821%	68	868	-98.333%
2025-09-30	11.6900	11.7700	11.6300	11.7000	-4.878%	20	895	-98.120%
2025-09-29	12.5200	12.5700	12.0200	12.3000	+12.948%	64	901	-98.211%
2025-09-25	11.4400	11.6200	10.7100	10.8900	-15.319%	161	932	-97.980%
2025-09-24	12.8000	12.8600	12.8000	12.8600	-13.108%	20	1,012	-98.289%
2025-09-22	14.1600	14.9000	14.1600	14.8000	-1.333%	776	1,012	-98.514%
2025-09-19	15.1000	15.1000	15.0000	15.0000	+9.569%	25	415	-98.533%
2025-09-18	13.7100	16.7500	13.6900	13.6900	+4.504%	57	411	-98.393%
2025-09-17	14.2200	14.2400	13.1000	13.1000	-4.866%	93	411	-98.321%
2025-09-16	13.6500	13.7700	12.6500	13.7700	+3.301%	106	329	-98.402%
2025-09-15	13.6500	13.6500	13.3300	13.3300	-6.456%	5	246	-98.350%
2025-09-12	14.2500	14.2500	14.2500	14.2500	-2.597%	1	249	-98.456%
2025-09-09	15.3200	15.6200	14.6300	14.6300	-6.398%	40	249	-98.496%
2025-09-08	15.4400	16.6500	15.4400	15.6300	-10.686%	42	232	-98.592%
2025-09-05	17.4400	17.5000	16.9400	17.5000	+5.168%	188	235	-98.743%
2025-09-04	16.6500	20.3000	12.3500	16.6400	-1.246%	63	387	-98.678%
2025-09-03	16.8500	16.8500	16.7600	16.8500	-6.389%	130	371	-98.694%
2025-08-28	18.0000	18.0000	18.0000	18.0000	+14.068%	6	252	-98.778%
2025-08-21	15.6200	15.7800	15.6200	15.7800	-1.252%	2	258	-98.606%
2025-08-19	16.8000	16.8000	15.9800	15.9800	-19.900%	26	258	-98.623%
2025-08-18	20.6100	20.6100	19.9500	19.9500	-3.390%	3	240	-98.897%
2025-08-15	20.6500	20.6500	20.6500	20.6500	-6.136%	2	239	-98.935%
2025-08-14	22.0000	22.0000	22.0000	22.0000	-12.000%	4	237	-99.000%
2025-08-13	25.0000	25.0000	25.0000	25.0000	-12.250%	5	233	-99.120%
2025-07-31	28.4900	28.4900	28.4900	28.4900	-0.035%	1	228	-99.228%
2025-07-29	28.5000	28.5000	28.5000	28.5000	-6.096%	5	228	-99.228%
2025-07-24	30.3500	30.3500	30.3500	30.3500	-4.710%	1	223	-99.275%
2025-07-23	32.5500	32.5500	31.8500	31.8500	-18.750%	4	223	-99.309%
2025-07-18	45.9500	45.9500	39.2000	39.2000	-17.647%	3	220	-99.439%
2025-07-17	47.6000	47.6000	47.6000	47.6000	+0.762%	4	217	-99.538%
2025-07-16	47.2600	47.2600	47.2400	47.2400	+7.315%	2	217	-99.534%
2025-07-11	44.0200	44.0200	44.0200	44.0200	+30.237%	1	217	-99.500%
2025-06-23	33.8000	33.8000	33.8000	33.8000	-16.129%	1	217	-99.349%
2025-06-16	40.6500	40.6500	40.3000	40.3000	-8.221%	53	216	-99.454%
2025-06-04	43.9100	43.9100	43.9100	43.9100	-8.692%	4	174	-99.499%
2025-06-03	46.2200	48.4200	46.2200	48.0900	-1.151%	62	174	-99.543%
2025-05-23	48.6500	48.6500	48.6500	48.6500	-12.057%	60	158	-99.548%
2025-05-21	55.3200	55.3200	55.3200	55.3200	-11.247%	5	158	-99.602%
2025-05-20	62.3300	62.3300	62.3300	62.3300	-0.368%	15	153	-99.647%
2025-05-19	62.5600	62.5600	62.5600	62.5600	-15.982%	15	138	-99.648%
2025-05-14	74.3700	74.7800	74.2200	74.4600	-0.984%	53	123	-99.705%
2025-05-13	75.2000	75.2000	75.2000	75.2000	-6.642%	1	148	-99.707%
2025-05-08	80.5500	80.5500	80.5500	80.5500	+10.056%	1	148	-99.727%
2025-05-02	72.5800	73.1900	72.5800	73.1900	+96.694%	40	148	-99.699%
2025-03-31	37.2100	37.2100	37.2100	37.2100	-33.076%	1	128	-99.409%
2025-03-25	56.3500	56.3500	55.2000	55.6000	+17.201%	8	129	-99.604%
2025-03-20	47.4400	47.4400	47.4400	47.4400	+45.969%	1	128	-99.536%
2025-02-27	32.5000	32.5000	32.5000	32.5000	-4.832%	1	128	-99.323%
2025-02-26	34.1500	34.1500	34.1500	34.1500	-30.164%	1	128	-99.356%
2025-02-18	48.9000	48.9000	48.9000	48.9000	-14.600%	1	128	-99.550%
2025-02-03	57.2600	57.2600	57.2600	57.2600	-19.882%	1	128	-99.616%
2025-01-28	70.6500	71.4700	70.4800	71.4700	+1.606%	7	130	-99.692%
2025-01-27	81.9800	81.9800	70.2000	70.3400	-17.721%	10	126	-99.687%
2025-01-23	85.4100	85.4900	85.4100	85.4900	-6.803%	2	126	-99.743%
2025-01-21	91.7300	91.7300	91.7300	91.7300	-7.707%	4	129	-99.760%
2025-01-17	93.5700	99.3900	93.5700	99.3900	+20.341%	6	129	-99.779%
2025-01-15	83.9500	83.9500	82.5900	82.5900	+10.341%	2	129	-99.734%
2025-01-14	74.8500	74.8500	74.8500	74.8500	-13.975%	3	129	-99.706%
2025-01-07	91.2500	91.2500	85.9300	87.0100	-13.911%	6	126	-99.747%
2025-01-06	101.0700	101.0700	101.0700	101.0700	+36.085%	1	126	-99.782%
2024-12-26	78.5000	78.5000	74.2700	74.2700	-3.558%	3	126	-99.704%
2024-12-23	78.1500	78.1500	77.0100	77.0100	-9.453%	4	126	-99.714%
2024-12-20	85.0300	85.0500	85.0300	85.0500	-18.237%	2	126	-99.741%
2024-12-17	103.9300	104.0200	103.9300	104.0200	-8.457%	2	125	-99.789%
2024-12-13	119.0300	119.7000	113.6300	113.6300	-8.252%	12	124	-99.806%
2024-12-12	123.7500	123.8500	123.7500	123.8500	-4.104%	14	121	-99.822%
2024-12-11	131.8000	131.8000	128.9700	129.1500	+11.721%	3	109	-99.830%
2024-12-10	125.9500	125.9500	108.2000	115.6000	-20.936%	210	108	-99.810%
2024-12-06	146.1200	146.2100	146.1200	146.2100	-4.575%	4	10	-99.850%
2024-12-04	153.2200	153.2200	153.2200	153.2200	+0.373%	1	10	-99.856%
2024-12-02	139.9900	152.6500	139.9900	152.6500	-18.071%	2	10	-99.856%
2024-11-25	186.3200	186.3200	186.3200	186.3200	0.000%	8	8	-99.882%