Dark

MSTR20261218C390
MSTR Dec 18 2026 390.00 Call (MSTR261218C00390000)
option OPRA

EOD

Jun 30, 2026

0.8500-29.167%(-0.3500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.8500	0.8500	0.8500	0.8500	-29.167%	1	317	0.000%
2026-06-25	1.1900	1.2100	1.1900	1.2000	-18.367%	7	317	-29.167%
2026-06-24	1.4700	1.4700	1.4700	1.4700	-26.500%	1	314	-42.177%
2026-06-18	1.9800	2.0000	1.9800	2.0000	-14.894%	22	314	-57.500%
2026-06-17	2.2500	2.3500	2.2500	2.3500	-25.633%	33	314	-63.830%
2026-06-15	3.1600	3.1600	3.1600	3.1600	+25.397%	8	314	-73.101%
2026-06-09	2.3600	3.0600	2.3600	2.5200	-11.268%	4	314	-66.270%
2026-06-05	3.0000	3.0000	2.8400	2.8400	-26.234%	37	318	-70.070%
2026-06-03	3.5200	3.8500	3.5200	3.8500	-39.370%	2	332	-77.922%
2026-05-20	6.3500	6.3500	6.3500	6.3500	-20.625%	1	332	-86.614%
2026-05-15	8.0000	8.1500	8.0000	8.0000	-20.000%	11	332	-89.375%
2026-05-12	10.0000	10.0000	10.0000	10.0000	-12.587%	1	337	-91.500%
2026-05-11	9.0800	11.4400	9.0800	11.4400	+34.588%	2	337	-92.570%
2026-05-08	8.5000	8.5000	8.5000	8.5000	+9.677%	6	336	-90.000%
2026-05-07	8.3000	8.3700	7.7500	7.7500	-15.115%	93	336	-89.032%
2026-05-06	9.1300	9.1300	9.1300	9.1300	-10.490%	3	426	-90.690%
2026-05-05	10.3800	10.3800	10.2000	10.2000	+24.542%	4	428	-91.667%
2026-05-01	7.9500	8.1900	7.9500	8.1900	+38.814%	3	431	-89.621%
2026-04-29	5.8700	5.9000	5.8700	5.9000	-11.278%	15	431	-85.593%
2026-04-28	6.6500	6.6500	6.6500	6.6500	-12.500%	1	441	-87.218%
2026-04-27	7.6000	7.6000	7.6000	7.6000	-2.314%	1	441	-88.816%
2026-04-24	7.6200	7.7800	7.6000	7.7800	-22.200%	13	441	-89.075%
2026-04-22	9.0700	10.4500	9.0000	10.0000	+22.699%	67	443	-91.500%
2026-04-21	8.0500	8.1500	7.8500	8.1500	+16.595%	9	411	-89.571%
2026-04-20	6.9700	6.9900	6.9700	6.9900	-10.955%	2	411	-87.840%
2026-04-17	7.8000	8.1600	7.7700	7.8500	+201.923%	16	410	-89.172%
2026-04-13	2.5800	2.6000	2.5800	2.6000	0.000%	2	406	-67.308%
2026-04-10	2.6000	2.6000	2.6000	2.6000	-5.455%	1	406	-67.308%
2026-04-09	2.7500	2.7500	2.7500	2.7500	+7.843%	1	406	-69.091%
2026-04-08	2.7500	2.7500	2.5500	2.5500	-4.851%	2	405	-66.667%
2026-04-07	2.6800	2.6800	2.6800	2.6800	-8.219%	23	404	-68.284%
2026-04-06	2.9200	2.9200	2.9200	2.9200	-10.976%	1	404	-70.890%
2026-03-30	3.2800	3.2800	3.2800	3.2800	-22.824%	60	404	-74.085%
2026-03-23	4.2700	4.2800	4.2500	4.2500	-16.667%	4	344	-80.000%
2026-03-18	5.1000	5.1000	5.1000	5.1000	-7.273%	1	344	-83.333%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-1.079%	1	345	-84.545%
2026-03-16	5.5500	5.5600	5.3500	5.5600	+11.200%	3	345	-84.712%
2026-03-13	5.6000	5.6000	5.0000	5.0000	-7.407%	3	346	-83.000%
2026-03-11	5.4000	5.4000	5.4000	5.4000	-1.280%	1	346	-84.259%
2026-03-09	5.4700	5.4700	5.4700	5.4700	-13.175%	2	346	-84.461%
2026-03-05	6.3000	6.3000	6.3000	6.3000	-11.888%	10	344	-86.508%
2026-03-04	7.2000	7.2000	7.1500	7.1500	+31.193%	11	344	-88.112%
2026-03-03	5.4500	5.4500	5.4500	5.4500	-16.154%	10	333	-84.404%
2026-03-02	6.5000	6.5000	6.5000	6.5000	+17.117%	10	333	-86.923%
2026-02-26	5.5500	5.5500	5.5500	5.5500	-13.551%	10	333	-84.685%
2026-02-25	5.7400	6.6000	5.7400	6.4200	+28.400%	14	329	-86.760%
2026-02-24	4.7500	5.0000	4.7500	5.0000	-21.875%	5	329	-83.000%
2026-02-20	6.5000	6.5000	6.4000	6.4000	+21.905%	84	328	-86.719%
2026-02-18	5.2500	5.2500	5.2500	5.2500	-21.642%	1	328	-83.810%
2026-02-13	6.2000	6.7000	6.2000	6.7000	+20.721%	7	328	-87.313%
2026-02-11	5.5500	5.5500	5.5500	5.5500	-21.831%	5	328	-84.685%
2026-02-09	6.3000	7.3000	6.3000	7.1000	-1.114%	43	328	-88.028%
2026-02-06	6.5100	7.1800	6.5100	7.1800	+32.963%	7	307	-88.162%
2026-02-05	5.8600	5.8600	5.4000	5.4000	-23.944%	8	303	-84.259%
2026-02-04	7.1000	7.1000	7.1000	7.1000	+1.429%	1	302	-88.028%
2026-02-03	7.0000	7.0000	7.0000	7.0000	-15.049%	1	301	-87.857%
2026-01-30	7.6500	8.2400	7.6500	8.2400	+12.262%	31	300	-89.684%
2026-01-29	9.4000	9.4000	7.3400	7.3400	-37.797%	19	301	-88.420%
2026-01-26	11.8000	11.8000	11.8000	11.8000	+3.509%	1	298	-92.797%
2026-01-21	11.4000	11.4000	11.4000	11.4000	-1.724%	2	298	-92.544%
2026-01-20	12.0000	12.0000	11.6000	11.6000	-17.143%	4	298	-92.672%
2026-01-15	14.4000	14.4000	14.0000	14.0000	-15.916%	3	296	-93.929%
2026-01-14	18.0000	18.0000	16.6500	16.6500	+20.652%	5	298	-94.895%
2026-01-13	12.5900	13.8000	12.5900	13.8000	+21.586%	3	296	-93.841%
2026-01-12	11.3500	11.3500	11.3500	11.3500	+4.128%	1	296	-92.511%
2026-01-09	11.2000	11.9000	10.8000	10.9000	-13.902%	11	297	-92.202%
2026-01-08	11.5500	12.9000	11.0500	12.6600	+10.279%	5	297	-93.286%
2026-01-07	13.5000	13.5000	11.4800	11.4800	+4.840%	6	296	-92.596%
2026-01-06	12.7200	12.7200	10.9500	10.9500	-9.429%	9	295	-92.237%
2026-01-05	12.4200	12.4200	11.7800	12.0900	+22.741%	15	295	-92.969%
2025-12-31	10.1000	10.2700	9.8500	9.8500	-8.372%	23	277	-91.371%
2025-12-24	10.7500	10.7500	10.7500	10.7500	-4.867%	4	277	-92.093%
2025-12-23	11.3500	11.3500	11.3000	11.3000	-15.609%	28	277	-92.478%
2025-12-19	13.3000	14.0000	13.3000	13.3900	+6.270%	15	249	-93.652%
2025-12-18	14.0000	14.0000	12.6000	12.6000	-10.000%	29	239	-93.254%
2025-12-17	14.4000	14.4000	13.8500	14.0000	-6.667%	3	228	-93.929%
2025-12-16	14.8000	15.0000	14.5000	15.0000	+6.762%	22	228	-94.333%
2025-12-15	16.2000	16.2000	13.7000	14.0500	-22.074%	51	215	-93.950%
2025-12-12	17.5500	18.0300	17.5500	18.0300	+1.577%	8	224	-95.286%
2025-12-11	18.0000	18.0000	17.7500	17.7500	-16.667%	11	224	-95.211%
2025-12-10	21.3000	21.3000	21.3000	21.3000	-7.512%	10	215	-96.009%
2025-12-09	23.0300	23.0300	23.0300	23.0300	+3.645%	10	205	-96.309%
2025-12-03	20.1000	22.2200	20.1000	22.2200	+11.100%	6	205	-96.175%
2025-12-02	20.0000	20.0000	20.0000	20.0000	+12.740%	1	201	-95.750%
2025-12-01	17.7400	17.7400	17.7400	17.7400	-6.237%	1	201	-95.209%
2025-11-26	18.6800	18.9200	18.6800	18.9200	+6.712%	5	195	-95.507%
2025-11-24	17.7200	17.7300	17.7200	17.7300	+4.233%	55	195	-95.206%
2025-11-21	17.8600	18.6000	16.9900	17.0100	-6.692%	62	151	-95.003%
2025-11-20	19.3500	19.3500	18.2300	18.2300	-13.190%	13	101	-95.337%
2025-11-19	20.6000	21.0000	20.6000	21.0000	-21.378%	43	101	-95.952%
2025-11-18	26.3500	26.8500	26.3500	26.7100	+20.315%	6	119	-96.818%
2025-11-17	24.2000	24.2000	22.2000	22.2000	-4.475%	38	116	-96.171%
2025-11-14	23.3100	23.3100	23.2400	23.2400	-25.032%	2	105	-96.343%
2025-11-12	31.0000	31.0000	31.0000	31.0000	-8.957%	1	104	-97.258%
2025-11-11	34.0500	34.0500	34.0500	34.0500	-13.710%	1	104	-97.504%
2025-11-07	35.1800	39.4600	35.1800	39.4600	+7.199%	13	105	-97.846%
2025-11-06	36.8400	36.8400	36.8100	36.8100	-12.357%	2	104	-97.691%
2025-11-05	42.0000	42.0000	42.0000	42.0000	-4.589%	6	104	-97.976%
2025-11-03	44.0200	44.0200	44.0200	44.0200	-8.861%	1	104	-98.069%
2025-10-31	48.3000	48.3000	48.3000	48.3000	+7.740%	1	104	-98.240%
2025-10-30	45.6500	46.5200	44.5300	44.8300	-9.030%	8	104	-98.104%
2025-10-29	51.5000	51.5000	49.2800	49.2800	-5.194%	2	110	-98.275%
2025-10-28	54.0300	54.0300	51.9800	51.9800	-6.729%	2	112	-98.365%
2025-10-27	58.2300	58.2300	55.7300	55.7300	+2.445%	3	112	-98.475%
2025-10-24	55.3500	55.3500	52.9500	54.4000	-0.730%	10	112	-98.438%
2025-10-22	57.0000	57.0000	54.8000	54.8000	-11.499%	2	110	-98.449%
2025-10-20	62.9900	62.9900	61.9200	61.9200	+5.846%	2	110	-98.627%
2025-10-15	59.0100	59.0100	58.5000	58.5000	-11.135%	15	110	-98.547%
2025-10-10	65.8300	65.8300	65.8300	65.8300	-15.494%	14	110	-98.709%
2025-10-07	77.9000	77.9000	77.9000	77.9000	-13.184%	1	103	-98.909%
2025-10-06	92.3400	92.3400	89.7300	89.7300	+7.525%	2	103	-99.053%
2025-10-02	83.4500	83.4500	83.4500	83.4500	+6.414%	2	102	-98.981%
2025-10-01	78.3300	78.4200	78.3300	78.4200	+17.659%	2	100	-98.916%
2025-09-30	68.6500	68.6500	66.6500	66.6500	-6.021%	12	101	-98.725%
2025-09-29	71.0000	71.0300	70.8800	70.9200	+18.575%	6	107	-98.801%
2025-09-26	58.8000	59.8100	58.8000	59.8100	-19.176%	3	110	-98.579%
2025-09-24	74.1000	74.1000	74.0000	74.0000	-5.912%	6	107	-98.851%
2025-09-19	78.5000	78.6500	78.5000	78.6500	+13.986%	2	109	-98.919%
2025-09-15	69.0000	69.0000	69.0000	69.0000	-3.022%	1	109	-98.768%
2025-09-11	71.1500	71.1500	71.1500	71.1500	+1.527%	1	108	-98.805%
2025-09-10	74.9500	74.9500	70.0800	70.0800	-1.435%	2	108	-98.787%
2025-09-09	71.1000	71.1000	71.1000	71.1000	-9.542%	1	109	-98.805%
2025-09-05	74.3800	79.5000	74.3100	78.6000	+8.789%	6	110	-98.919%
2025-09-04	72.2500	72.2500	72.2500	72.2500	-21.450%	1	109	-98.824%
2025-08-22	91.9800	91.9800	91.9800	91.9800	+14.261%	1	109	-99.076%
2025-08-19	91.4800	91.4800	80.5000	80.5000	-15.343%	36	110	-98.944%
2025-08-18	95.0900	95.0900	95.0900	95.0900	-8.072%	3	98	-99.106%
2025-08-14	109.2100	109.2100	103.4400	103.4400	-15.213%	2	99	-99.178%
2025-08-12	122.0000	122.0000	122.0000	122.0000	-6.941%	2	98	-99.303%
2025-08-11	133.1400	133.1400	131.1000	131.1000	+11.102%	2	96	-99.352%
2025-08-08	122.7300	122.7300	118.0000	118.0000	+0.238%	3	95	-99.280%
2025-08-07	117.7200	117.7200	117.7200	117.7200	+5.484%	1	94	-99.278%
2025-08-05	111.6000	111.6000	111.6000	111.6000	+3.381%	4	93	-99.238%
2025-08-01	112.0000	112.0000	107.9500	107.9500	-13.640%	3	93	-99.213%
2025-07-29	125.0000	125.0000	125.0000	125.0000	-6.472%	1	94	-99.320%
2025-07-25	131.0000	133.6500	130.5200	133.6500	-7.986%	23	94	-99.364%
2025-07-22	145.2500	145.2500	145.2500	145.2500	-6.861%	1	91	-99.415%
2025-07-21	155.9500	155.9500	155.9500	155.9500	+2.599%	1	91	-99.455%
2025-07-18	156.1500	156.1500	152.0000	152.0000	-13.197%	2	90	-99.441%
2025-07-14	175.1100	175.1100	175.1100	175.1100	+17.068%	1	88	-99.515%
2025-07-10	148.7500	149.5800	148.7500	149.5800	+2.536%	2	88	-99.432%
2025-07-03	145.8800	145.8800	145.8800	145.8800	+12.527%	1	89	-99.417%
2025-07-02	129.6400	129.6400	129.6400	129.6400	-7.301%	1	89	-99.344%
2025-06-30	133.3000	139.8500	133.3000	139.8500	+7.247%	22	89	-99.392%
2025-06-27	133.1300	135.6000	130.4000	130.4000	+0.695%	71	110	-99.348%
2025-06-26	130.0000	130.0000	129.5000	129.5000	+1.569%	3	78	-99.344%
2025-06-25	128.5000	128.5000	127.5000	127.5000	+6.162%	6	80	-99.333%
2025-06-23	120.1000	120.1000	120.1000	120.1000	-3.866%	20	74	-99.292%
2025-06-20	124.9300	124.9300	124.9300	124.9300	-4.495%	2	71	-99.320%
2025-06-18	130.8100	130.8100	130.8100	130.8100	-0.668%	3	74	-99.350%
2025-06-17	131.6900	131.6900	131.6900	131.6900	-5.734%	3	74	-99.355%
2025-06-16	139.7000	139.7000	139.7000	139.7000	+1.615%	1	71	-99.392%
2025-06-13	137.4800	137.4800	137.4800	137.4800	-1.236%	12	70	-99.382%
2025-06-12	139.2000	139.2000	139.2000	139.2000	-4.658%	1	64	-99.389%
2025-06-11	145.0000	146.0000	144.8000	146.0000	+7.077%	4	63	-99.418%
2025-06-02	136.3500	136.3500	136.3500	136.3500	+2.673%	5	63	-99.377%
2025-05-30	128.3800	132.9400	128.3800	132.8000	-1.337%	88	63	-99.360%
2025-05-29	134.6000	134.6000	134.6000	134.6000	+1.700%	5	45	-99.368%
2025-05-28	132.3500	132.3500	132.3500	132.3500	-19.788%	5	40	-99.358%
2025-05-21	163.0000	165.0000	163.0000	165.0000	-6.658%	2	35	-99.485%
2025-05-15	182.4500	182.4500	176.7700	176.7700	-7.721%	4	35	-99.519%
2025-05-09	191.5600	191.5600	191.5600	191.5600	+2.587%	2	37	-99.556%
2025-05-08	182.8100	186.7300	182.8100	186.7300	+5.898%	6	38	-99.545%
2025-05-02	175.6000	176.4600	175.4200	176.3300	-2.294%	12	39	-99.518%
2025-05-01	180.4700	180.4700	180.4700	180.4700	+22.936%	10	38	-99.529%
2025-04-24	147.1000	147.1000	146.8000	146.8000	+26.182%	10	35	-99.421%
2025-04-11	116.3400	116.3400	116.3400	116.3400	+26.608%	4	26	-99.269%
2025-04-07	91.8900	91.8900	91.8900	91.8900	-12.151%	10	26	-99.075%
2025-04-03	104.6000	104.6000	104.6000	104.6000	-5.978%	1	27	-99.187%
2025-04-02	111.2500	111.2500	111.2500	111.2500	+0.724%	1	28	-99.236%
2025-04-01	103.5900	110.4500	103.5900	110.4500	+8.968%	12	27	-99.230%
2025-03-31	99.3100	101.3600	99.3100	101.3600	-25.651%	12	28	-99.161%
2025-03-26	136.3300	136.3300	136.3300	136.3300	-0.945%	1	28	-99.377%
2025-03-25	137.0000	137.6300	137.0000	137.6300	+42.048%	2	29	-99.382%
2025-03-12	97.0500	97.0500	96.8900	96.8900	+19.029%	2	29	-99.123%
2025-03-10	83.0600	83.0600	81.4000	81.4000	-37.385%	2	29	-98.956%
2025-03-06	130.0000	130.0000	130.0000	130.0000	+51.392%	1	28	-99.346%
2025-03-04	85.9400	85.9400	85.8700	85.8700	+4.338%	5	28	-99.010%
2025-02-28	82.3000	82.3000	82.3000	82.3000	+3.692%	6	33	-98.967%
2025-02-26	84.5200	84.5200	79.3700	79.3700	-1.121%	2	30	-98.929%
2025-02-25	86.6500	86.6500	80.2700	80.2700	-21.381%	12	28	-98.941%
2025-02-24	100.1300	102.1000	100.1300	102.1000	-23.320%	11	22	-99.167%
2025-02-10	131.3400	133.1500	131.3400	133.1500	-6.213%	2	27	-99.362%
2025-02-05	144.5200	144.5900	141.9700	141.9700	+0.304%	5	27	-99.401%
2025-01-29	144.3200	144.3200	141.5400	141.5400	-9.962%	2	32	-99.399%
2025-01-24	170.7500	170.7500	156.1000	157.2000	-10.783%	46	31	-99.459%
2025-01-23	181.0000	181.0000	175.9800	176.2000	-2.409%	4	22	-99.518%
2025-01-22	185.0100	185.0100	180.5500	180.5500	-1.360%	3	22	-99.529%
2025-01-21	185.4000	185.4000	183.0400	183.0400	-5.283%	2	17	-99.536%
2025-01-17	193.1900	196.8000	193.1900	193.2500	+17.143%	13	17	-99.560%
2025-01-15	164.9700	164.9700	164.9700	164.9700	+13.592%	1	17	-99.485%
2025-01-10	145.2700	145.2700	145.2300	145.2300	-4.523%	4	17	-99.415%
2025-01-08	151.9600	152.1100	151.9600	152.1100	+22.947%	16	13	-99.441%
2025-01-02	123.1500	128.1400	123.1500	123.7200	-7.187%	3	13	-99.313%
2024-12-30	136.0700	136.0700	129.4200	133.3000	-9.872%	7	12	-99.362%
2024-12-27	153.2000	153.2000	147.9000	147.9000	-7.197%	4	15	-99.425%
2024-12-26	163.4800	163.5500	159.2300	159.3700	-7.100%	8	16	-99.467%
2024-12-24	170.1500	171.5500	170.1500	171.5500	+6.905%	2	11	-99.505%
2024-12-23	167.4500	167.4500	160.4700	160.4700	-2.254%	6	11	-99.470%
2024-12-18	188.5700	188.5700	164.1700	164.1700	-20.518%	5	6	-99.482%
2024-12-17	203.7500	206.5500	200.2800	206.5500	-2.878%	7	9	-99.588%
2024-12-13	213.5800	213.5800	212.6700	212.6700	-7.454%	4	4	-99.600%
2024-12-09	221.8800	229.8000	221.8800	229.8000	0.000%	2	2	-99.630%