Dark

MSTR20261218C490
MSTR Dec 18 2026 490.00 Call (MSTR261218C00490000)
option OPRA

EOD

Jul 1, 2026

0.5800+26.087%(+0.1200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8200	0.8200	0.5800	0.5800	+26.087%	4	454	0.000%
2026-06-30	0.4600	0.4600	0.4600	0.4600	-31.343%	1	453	+26.087%
2026-06-29	0.5000	0.6700	0.5000	0.6700	+19.643%	9	453	-13.433%
2026-06-26	0.8100	0.8100	0.5600	0.5600	-67.442%	3	453	+3.571%
2026-06-09	1.7000	1.7200	1.7000	1.7200	-16.505%	2	454	-66.279%
2026-06-05	2.0600	2.0600	2.0600	2.0600	-8.850%	1	454	-71.845%
2026-06-04	2.1800	2.4400	2.1800	2.2600	-37.222%	4	455	-74.336%
2026-05-26	3.5900	3.6000	3.5900	3.6000	-30.233%	2	456	-83.889%
2026-05-01	5.1600	5.1600	5.1600	5.1600	+28.358%	1	454	-88.760%
2026-04-30	4.0200	4.0200	4.0200	4.0200	+10.440%	1	454	-85.572%
2026-04-29	3.2000	3.6400	3.2000	3.6400	-24.948%	201	454	-84.066%
2026-04-17	4.1900	4.8500	4.1900	4.8500	+128.774%	4	477	-88.041%
2026-04-14	2.1000	2.1200	2.1000	2.1200	+17.778%	2	478	-72.642%
2026-04-02	1.8000	1.8000	1.8000	1.8000	-46.903%	1	477	-67.778%
2026-03-11	3.3900	3.3900	3.3900	3.3900	+1.194%	2	477	-82.891%
2026-03-10	3.3500	3.3500	3.3500	3.3500	+0.601%	7	475	-82.687%
2026-03-06	3.3300	3.3300	3.3300	3.3300	-25.169%	1	475	-82.583%
2026-03-04	4.4500	4.4500	4.4500	4.4500	+16.188%	60	474	-86.966%
2026-02-26	3.8300	3.8300	3.8300	3.8300	-21.031%	9	428	-84.856%
2026-02-09	4.8500	4.8500	4.8000	4.8500	-9.683%	14	437	-88.041%
2026-01-30	5.2400	5.3700	5.2400	5.3700	-1.468%	14	439	-89.199%
2026-01-29	6.4500	6.4500	5.4500	5.4500	-25.445%	51	435	-89.358%
2026-01-27	7.3100	7.3100	7.3100	7.3100	-11.071%	2	431	-92.066%
2026-01-21	8.2200	8.2200	8.2200	8.2200	-26.607%	8	429	-92.944%
2026-01-14	11.0900	12.5000	11.0900	11.2000	+58.192%	14	429	-94.821%
2026-01-12	7.0800	7.0800	7.0800	7.0800	-0.282%	5	419	-91.808%
2025-12-30	7.1000	7.1000	7.1000	7.1000	-10.467%	1	419	-91.831%
2025-12-29	7.9300	7.9300	7.9300	7.9300	+6.443%	5	420	-92.686%
2025-12-26	7.5000	7.5000	7.4500	7.4500	-21.990%	15	425	-92.215%
2025-12-17	9.5500	9.5500	9.5500	9.5500	-4.500%	2	410	-93.927%
2025-12-16	10.0000	10.0000	10.0000	10.0000	-34.896%	2	412	-94.200%
2025-12-09	15.3500	15.3600	15.3500	15.3600	+12.527%	2	412	-96.224%
2025-12-05	13.6500	13.6500	13.6500	13.6500	-7.770%	20	412	-95.751%
2025-12-04	14.8000	14.8000	14.8000	14.8000	+15.715%	1	400	-96.081%
2025-11-26	12.8400	12.8400	12.7900	12.7900	+13.186%	12	406	-95.465%
2025-11-21	11.3000	11.3000	11.3000	11.3000	-9.600%	1	406	-94.867%
2025-11-20	12.6400	12.6400	12.5000	12.5000	-27.326%	6	405	-95.360%
2025-11-18	17.2400	17.2400	17.2000	17.2000	+4.242%	4	406	-96.628%
2025-11-17	16.7600	16.7600	15.4400	16.5000	-0.841%	4	405	-96.485%
2025-11-14	16.7500	16.7500	16.6400	16.6400	-18.431%	3	405	-96.514%
2025-11-13	20.4000	20.4000	20.3500	20.4000	-0.488%	200	403	-97.157%
2025-11-12	20.5000	20.5000	20.5000	20.5000	-10.088%	2	218	-97.171%
2025-11-11	22.8000	22.8000	22.8000	22.8000	-7.317%	1	218	-97.456%
2025-11-10	24.6000	24.6000	24.6000	24.6000	-8.243%	1	218	-97.642%
2025-11-07	26.8100	26.8100	26.8100	26.8100	+5.551%	1	217	-97.837%
2025-11-06	25.4000	25.4000	25.4000	25.4000	-6.857%	2	217	-97.717%
2025-11-05	27.5000	27.5000	26.7500	27.2700	-0.908%	4	217	-97.873%
2025-11-04	29.4000	29.4000	27.5200	27.5200	-12.911%	2	216	-97.892%
2025-11-03	31.6000	31.6000	31.6000	31.6000	-5.247%	1	217	-98.165%
2025-10-31	32.9100	33.3500	32.9100	33.3500	+2.584%	3	217	-98.261%
2025-10-30	32.5100	32.5100	32.5100	32.5100	-10.589%	1	214	-98.216%
2025-10-28	36.3600	36.3600	36.3600	36.3600	-1.330%	2	214	-98.405%
2025-10-27	36.8500	36.8500	36.8500	36.8500	+0.409%	2	212	-98.426%
2025-10-23	36.9100	36.9100	36.7000	36.7000	-8.020%	3	212	-98.420%
2025-10-20	39.9000	39.9000	39.9000	39.9000	+5.695%	1	211	-98.546%
2025-10-17	37.7500	37.7500	37.7500	37.7500	-27.053%	1	211	-98.464%
2025-10-07	51.6000	51.7500	51.6000	51.7500	-2.451%	2	210	-98.879%
2025-10-01	53.0500	53.0500	53.0500	53.0500	+35.332%	1	210	-98.907%
2025-09-26	39.2300	39.2300	39.2000	39.2000	-19.008%	2	209	-98.520%
2025-09-23	50.4900	50.4900	47.6400	48.4000	-6.833%	11	210	-98.802%
2025-09-22	51.8000	51.9500	51.8000	51.9500	-3.078%	4	207	-98.884%
2025-09-19	53.2500	53.6000	53.2500	53.6000	-5.467%	2	207	-98.918%
2025-09-18	56.4500	56.7000	56.4500	56.7000	+14.085%	2	207	-98.977%
2025-09-17	51.1500	51.4500	49.6900	49.7000	+3.219%	34	207	-98.833%
2025-09-09	48.1500	48.1500	48.1500	48.1500	-3.892%	3	175	-98.795%
2025-09-04	50.1000	50.1000	50.1000	50.1000	-11.500%	1	178	-98.842%
2025-09-03	56.6100	56.6100	56.6100	56.6100	-0.771%	1	179	-98.975%
2025-09-02	58.6900	59.8500	56.9000	57.0500	+1.984%	57	179	-98.983%
2025-08-29	56.0000	56.3500	55.9400	55.9400	-2.544%	12	111	-98.963%
2025-08-28	57.4000	57.4000	57.4000	57.4000	-8.086%	1	111	-98.990%
2025-08-27	61.8400	62.4500	61.8400	62.4500	+6.770%	2	110	-99.071%
2025-08-19	58.4900	58.4900	58.4900	58.4900	-13.540%	1	108	-99.008%
2025-08-18	67.6500	67.6500	67.6500	67.6500	-5.039%	2	108	-99.143%
2025-08-15	69.4400	71.2400	69.4400	71.2400	-4.683%	30	106	-99.186%
2025-08-14	77.0500	77.0500	73.3400	74.7400	-19.086%	36	76	-99.224%
2025-08-07	92.3700	92.3700	92.3700	92.3700	+12.922%	1	47	-99.372%
2025-08-06	81.8000	81.8000	81.8000	81.8000	-0.969%	1	46	-99.291%
2025-08-04	83.0000	83.0000	82.6000	82.6000	+3.522%	20	46	-99.298%
2025-08-01	79.7900	79.7900	79.7900	79.7900	-12.444%	20	66	-99.273%
2025-07-29	91.1300	91.1300	91.1300	91.1300	-6.293%	1	66	-99.364%
2025-07-25	97.2500	97.2500	97.2500	97.2500	-2.750%	1	65	-99.404%
2025-06-20	100.0000	100.0000	100.0000	100.0000	-6.673%	6	65	-99.420%
2025-06-16	112.8900	112.8900	107.1500	107.1500	-8.387%	2	62	-99.459%
2025-06-10	116.9600	116.9600	116.9600	116.9600	+0.154%	1	63	-99.504%
2025-06-09	116.7800	116.7800	116.7800	116.7800	+6.202%	1	64	-99.503%
2025-06-05	109.9600	109.9600	109.9600	109.9600	-5.937%	1	64	-99.473%
2025-06-03	116.9000	116.9000	116.9000	116.9000	+12.816%	6	63	-99.504%
2025-05-30	102.7500	103.6200	102.7500	103.6200	-11.322%	10	63	-99.440%
2025-05-23	119.7500	119.7500	116.8500	116.8500	-14.925%	12	61	-99.504%
2025-05-22	137.3500	137.3500	137.3500	137.3500	+4.512%	5	61	-99.578%
2025-05-21	134.7800	134.7800	131.4200	131.4200	-7.156%	10	61	-99.559%
2025-05-20	141.5500	141.5500	141.5500	141.5500	-11.393%	2	51	-99.590%
2025-05-13	159.7500	159.7500	159.7500	159.7500	+9.126%	1	51	-99.637%
2025-05-07	146.3900	146.3900	146.3900	146.3900	+18.920%	1	51	-99.604%
2025-04-23	123.1000	123.1000	123.1000	123.1000	+4.260%	1	51	-99.529%
2025-04-22	118.0700	118.0700	118.0700	118.0700	+16.555%	1	50	-99.509%
2025-04-17	101.0000	101.3000	101.0000	101.3000	+3.908%	3	49	-99.427%
2025-04-15	97.4900	97.4900	97.4900	97.4900	+15.046%	1	49	-99.405%
2025-04-09	70.7400	84.7400	70.7400	84.7400	+26.515%	5	49	-99.316%
2025-04-08	69.5100	69.5100	66.9800	66.9800	-19.967%	2	50	-99.134%
2025-04-07	75.3500	83.6900	75.3500	83.6900	-8.063%	47	50	-99.307%
2025-04-01	91.0300	91.0300	91.0300	91.0300	+9.031%	5	68	-99.363%
2025-03-31	81.3100	84.8100	81.3100	83.4900	-11.219%	45	63	-99.305%
2025-03-28	94.0400	94.0400	94.0400	94.0400	-14.087%	10	50	-99.383%
2025-03-24	109.4600	109.4600	109.4600	109.4600	+12.904%	18	45	-99.470%
2025-03-19	96.9500	96.9500	96.9500	96.9500	+7.364%	1	63	-99.402%
2025-03-18	90.3000	90.3000	90.3000	90.3000	+12.313%	1	63	-99.358%
2025-03-14	82.7800	83.2700	80.2000	80.4000	+5.581%	52	63	-99.279%
2025-03-13	78.3300	78.3300	75.8100	76.1500	-1.488%	41	107	-99.238%
2025-03-12	81.3300	81.3800	77.2000	77.3000	+9.335%	77	107	-99.250%
2025-03-10	70.7000	70.7000	70.7000	70.7000	+3.347%	1	63	-99.180%
2025-02-25	69.1600	69.1600	67.9700	68.4100	-18.501%	26	36	-99.152%
2025-02-24	83.9400	83.9400	83.9400	83.9400	-26.645%	5	36	-99.309%
2025-02-07	114.4300	114.4300	114.4300	114.4300	+2.831%	10	31	-99.493%
2025-02-03	111.2800	111.2800	111.2800	111.2800	-15.151%	5	31	-99.479%
2025-01-27	131.1500	131.1500	131.1500	131.1500	-12.822%	26	31	-99.558%
2025-01-23	150.4400	150.4400	150.4400	150.4400	-1.306%	1	37	-99.614%
2025-01-22	159.8200	159.8200	152.4300	152.4300	-4.731%	11	36	-99.619%
2025-01-21	161.8000	161.8000	160.0000	160.0000	-4.932%	2	38	-99.638%
2025-01-17	168.3000	168.3000	168.3000	168.3000	+24.963%	2	38	-99.655%
2025-01-07	134.6800	134.6800	134.6800	134.6800	-0.737%	1	38	-99.569%
2024-12-23	135.6800	135.6800	135.6800	135.6800	-10.146%	1	38	-99.573%
2024-12-20	152.8000	152.8000	151.0000	151.0000	+4.066%	2	38	-99.616%
2024-12-19	150.4900	150.4900	145.1000	145.1000	-23.724%	20	37	-99.600%
2024-12-13	192.9600	193.8000	190.2300	190.2300	-6.175%	30	17	-99.695%
2024-12-11	201.3300	202.7500	201.3300	202.7500	+12.639%	2	2	-99.714%
2024-12-09	180.0000	180.0000	180.0000	180.0000	0.000%	1	1	-99.678%