Dark

MSTR20261218C510
MSTR Dec 18 2026 510.00 Call (MSTR261218C00510000)
option OPRA

EOD

Jul 1, 2026

0.5600+5.660%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5600	0.5600	0.5600	0.5600	+5.660%	2	842	0.000%
2026-06-30	0.3600	0.5300	0.3600	0.5300	-51.376%	2	840	+5.660%
2026-06-22	1.0900	1.0900	1.0900	1.0900	-35.882%	7	840	-48.624%
2026-06-09	1.7000	1.7000	1.7000	1.7000	-20.188%	1	847	-67.059%
2026-06-03	2.3200	2.3200	2.1300	2.1300	-4.911%	3	848	-73.709%
2026-05-28	2.2400	2.2400	2.2400	2.2400	-41.053%	1	847	-75.000%
2026-05-18	3.8300	3.8300	3.8000	3.8000	-23.541%	4	848	-85.263%
2026-05-14	4.9700	4.9700	4.9700	4.9700	+6.652%	2	849	-88.732%
2026-05-13	4.6600	4.6600	4.6600	4.6600	-23.355%	2	849	-87.983%
2026-05-11	5.2200	6.0800	5.2200	6.0800	+23.577%	11	849	-90.789%
2026-05-07	4.9200	4.9200	4.9200	4.9200	-15.753%	1	845	-88.618%
2026-05-05	6.0000	6.0000	5.8400	5.8400	+12.092%	2	845	-90.411%
2026-05-04	5.2100	5.2100	5.2100	5.2100	+13.015%	26	844	-89.251%
2026-05-01	4.4900	4.6100	4.4900	4.6100	+22.281%	7	843	-87.852%
2026-04-28	3.7800	3.7800	3.7700	3.7700	-15.281%	2	843	-85.146%
2026-04-21	4.4400	4.4500	4.4400	4.4500	+8.537%	2	845	-87.416%
2026-04-20	4.1000	4.1000	4.1000	4.1000	-0.243%	21	845	-86.341%
2026-04-17	4.0000	4.1100	4.0000	4.1100	+91.163%	11	824	-86.375%
2026-04-16	2.6500	2.9100	2.1500	2.1500	-26.871%	14	822	-73.953%
2026-03-13	2.8800	2.9400	2.8800	2.9400	-4.854%	15	817	-80.952%
2026-03-06	3.0900	3.0900	3.0900	3.0900	-24.634%	6	816	-81.877%
2026-03-04	4.1000	4.1000	4.1000	4.1000	+18.841%	1	810	-86.341%
2026-03-03	3.4500	3.4500	3.4500	3.4500	+12.378%	1	809	-83.768%
2026-02-24	3.0300	3.0700	3.0300	3.0700	-27.594%	3	810	-81.759%
2026-02-10	4.2400	4.2400	4.2400	4.2400	-3.636%	1	812	-86.792%
2026-02-09	4.4000	4.4000	4.4000	4.4000	+2.326%	1	812	-87.273%
2026-02-06	4.3000	4.3000	4.3000	4.3000	0.000%	1	813	-86.977%
2026-02-04	4.3000	4.3000	4.3000	4.3000	-23.214%	1	814	-86.977%
2026-01-30	5.6000	5.6000	5.6000	5.6000	+17.895%	1	815	-90.000%
2026-01-29	4.8500	4.8500	4.7500	4.7500	-29.941%	2	814	-88.211%
2026-01-28	7.2000	7.2000	6.7800	6.7800	-37.106%	6	814	-91.740%
2026-01-14	10.4700	10.7800	10.3900	10.7800	+56.232%	50	820	-94.805%
2026-01-09	6.9000	6.9000	6.9000	6.9000	-12.769%	1	842	-91.884%
2026-01-08	7.9100	7.9100	7.9100	7.9100	+11.408%	1	849	-92.920%
2026-01-05	7.6400	7.6400	7.1000	7.1000	+16.969%	2	848	-92.113%
2026-01-02	6.0700	6.0700	6.0700	6.0700	-2.568%	50	848	-90.774%
2025-12-31	6.2300	6.2300	6.2300	6.2300	-12.130%	2	896	-91.011%
2025-12-30	7.0900	7.0900	7.0900	7.0900	+7.100%	5	896	-92.102%
2025-12-29	7.1000	7.1000	6.6200	6.6200	-6.232%	22	900	-91.541%
2025-12-26	7.0000	7.0600	6.9500	7.0600	+4.438%	521	900	-92.068%
2025-12-24	6.7600	6.7600	6.7600	6.7600	+0.595%	1	387	-91.716%
2025-12-23	6.7200	6.7200	6.7200	6.7200	-10.040%	1	387	-91.667%
2025-12-22	7.9500	7.9500	7.4700	7.4700	-4.231%	2	386	-92.503%
2025-12-19	7.8000	7.8000	7.8000	7.8000	-6.810%	30	385	-92.821%
2025-12-17	8.3700	8.3700	8.3700	8.3700	-5.955%	10	369	-93.309%
2025-12-15	8.9000	8.9000	8.9000	8.9000	-18.573%	1	359	-93.708%
2025-12-11	10.8500	10.9300	10.8500	10.9300	-19.573%	2	359	-94.876%
2025-12-04	13.5900	13.5900	13.5900	13.5900	+1.116%	1	358	-95.879%
2025-12-02	13.5200	13.5200	13.4400	13.4400	+8.562%	2	357	-95.833%
2025-11-28	12.4300	12.4300	12.3800	12.3800	+20.780%	2	358	-95.477%
2025-11-24	10.2500	10.2500	10.2500	10.2500	-4.651%	1	359	-94.537%
2025-11-20	11.7000	11.7000	10.7500	10.7500	-25.347%	2	358	-94.791%
2025-11-19	14.1600	14.4000	14.1600	14.4000	-13.617%	4	358	-96.111%
2025-11-18	16.0300	16.6700	16.0300	16.6700	-13.939%	2	356	-96.641%
2025-11-13	19.3700	19.3700	19.3700	19.3700	-20.190%	1	355	-97.109%
2025-11-10	23.1000	24.2700	23.1000	24.2700	-1.661%	2	355	-97.693%
2025-11-07	23.5800	24.6800	23.5800	24.6800	-13.827%	2	354	-97.731%
2025-11-03	28.6400	28.6400	28.6400	28.6400	-6.497%	1	354	-98.045%
2025-10-31	30.6300	30.6300	30.6300	30.6300	+4.184%	1	354	-98.172%
2025-10-30	29.4000	29.4000	29.4000	29.4000	-14.510%	1	353	-98.095%
2025-10-23	34.2000	34.3900	34.2000	34.3900	-2.853%	5	353	-98.372%
2025-10-17	35.4000	35.4000	35.4000	35.4000	-9.855%	2	351	-98.418%
2025-10-13	39.2700	39.2700	39.2700	39.2700	-0.406%	10	349	-98.574%
2025-10-10	39.4300	39.4300	39.4300	39.4300	-17.888%	1	339	-98.580%
2025-10-07	48.0200	48.0200	48.0200	48.0200	-15.813%	10	328	-98.834%
2025-10-06	57.0400	57.0400	57.0400	57.0400	+12.129%	1	328	-99.018%
2025-10-02	50.8700	50.8700	50.8700	50.8700	+23.561%	10	327	-98.899%
2025-09-30	41.4200	41.4200	41.1700	41.1700	-4.033%	30	327	-98.640%
2025-09-29	42.9000	42.9000	42.9000	42.9000	+13.342%	1	307	-98.695%
2025-09-25	37.8500	37.8500	37.8500	37.8500	-22.581%	10	307	-98.520%
2025-09-22	47.6300	48.8900	46.5700	48.8900	-1.511%	42	297	-98.855%
2025-09-19	48.8000	50.0000	48.8000	49.6400	+5.910%	20	277	-98.872%
2025-09-16	45.5700	46.8700	45.5700	46.8700	+6.644%	30	273	-98.805%
2025-09-15	43.9500	43.9500	43.9500	43.9500	-2.377%	1	253	-98.726%
2025-09-11	45.2000	45.2000	45.0200	45.0200	-8.626%	20	252	-98.756%
2025-09-10	49.2700	49.2700	49.2700	49.2700	-8.164%	20	252	-98.863%
2025-09-02	56.0900	56.0900	53.6500	53.6500	-7.564%	2	247	-98.956%
2025-08-27	58.5900	58.5900	58.0400	58.0400	-13.231%	2	245	-99.035%
2025-08-15	65.2400	66.8900	65.2400	66.8900	-2.122%	2	244	-99.163%
2025-08-14	71.2000	71.2000	68.3400	68.3400	-10.783%	19	244	-99.181%
2025-08-13	76.6000	76.6000	76.6000	76.6000	-4.298%	12	232	-99.269%
2025-08-12	80.0400	80.0400	80.0400	80.0400	-4.224%	12	220	-99.300%
2025-08-08	82.8600	83.5700	82.8600	83.5700	-4.042%	2	208	-99.330%
2025-08-07	80.9000	87.0900	80.3500	87.0900	+12.157%	28	207	-99.357%
2025-08-06	76.8000	77.6500	76.8000	77.6500	+1.450%	13	183	-99.279%
2025-08-05	76.5400	76.5400	76.5400	76.5400	-1.997%	1	171	-99.268%
2025-08-04	78.1000	78.1000	78.1000	78.1000	-0.636%	4	170	-99.283%
2025-08-01	77.0800	78.6000	77.0800	78.6000	-10.171%	18	170	-99.288%
2025-07-30	87.5000	87.5000	87.5000	87.5000	-4.298%	13	170	-99.360%
2025-07-28	91.4300	91.4300	91.4300	91.4300	-4.171%	1	157	-99.388%
2025-07-24	93.1700	95.4100	93.1700	95.4100	-26.056%	74	156	-99.413%
2025-07-16	129.0300	129.0300	129.0300	129.0300	+11.281%	1	123	-99.566%
2025-07-11	120.6100	120.6100	115.9500	115.9500	+14.802%	4	122	-99.517%
2025-07-08	101.0000	101.0000	101.0000	101.0000	-0.207%	1	121	-99.446%
2025-06-16	105.7400	105.7400	101.1500	101.2100	-3.802%	21	121	-99.447%
2025-06-05	105.2100	105.2100	105.2100	105.2100	-0.652%	1	110	-99.468%
2025-06-02	105.9000	105.9000	105.9000	105.9000	+6.518%	3	109	-99.471%
2025-05-30	99.4200	99.4200	99.4200	99.4200	-23.985%	2	112	-99.437%
2025-05-22	131.2900	131.2900	130.7900	130.7900	+0.115%	2	111	-99.572%
2025-05-21	130.6400	130.6400	130.6400	130.6400	-4.517%	5	111	-99.571%
2025-05-19	136.8200	136.8200	136.8200	136.8200	-10.820%	1	106	-99.591%
2025-05-14	153.4900	153.4900	153.4200	153.4200	+3.564%	2	106	-99.635%
2025-05-12	149.8000	151.3500	148.1400	148.1400	+9.595%	6	107	-99.622%
2025-05-06	135.1700	135.1700	135.1700	135.1700	-8.897%	1	109	-99.586%
2025-05-01	148.3700	148.3700	148.3700	148.3700	+13.990%	7	109	-99.623%
2025-04-29	130.1600	130.1600	130.1600	130.1600	-1.632%	5	116	-99.570%
2025-04-25	131.6900	142.0000	131.6900	132.3200	+11.334%	50	121	-99.577%
2025-04-22	118.8500	118.8500	118.8500	118.8500	+23.391%	5	146	-99.529%
2025-04-21	106.6200	106.6200	96.3200	96.3200	-1.332%	43	141	-99.419%
2025-04-17	97.6200	97.6200	97.6200	97.6200	+0.515%	49	110	-99.426%
2025-04-15	97.1200	97.1200	97.1200	97.1200	+10.138%	18	110	-99.423%
2025-04-09	87.1200	88.1800	87.1200	88.1800	+35.682%	14	110	-99.365%
2025-04-08	67.4400	67.4400	64.9900	64.9900	-14.979%	2	110	-99.138%
2025-04-07	74.2000	79.2400	73.5500	76.4400	-8.499%	31	110	-99.267%
2025-04-03	83.6000	83.6000	83.5400	83.5400	-8.188%	2	117	-99.330%
2025-04-02	90.9900	90.9900	90.9900	90.9900	+12.919%	1	117	-99.385%
2025-03-31	78.3900	82.7200	78.3900	80.5800	-21.162%	41	117	-99.305%
2025-03-27	102.4800	102.4800	99.5500	102.2100	+13.883%	63	117	-99.452%
2025-03-20	94.0600	94.0600	89.7500	89.7500	+14.976%	51	59	-99.376%
2025-03-12	78.0600	78.0600	78.0600	78.0600	+14.357%	1	71	-99.283%
2025-03-10	78.0000	78.0000	68.2600	68.2600	-8.987%	2	70	-99.180%
2025-03-04	72.0000	75.0000	72.0000	75.0000	-3.063%	12	70	-99.253%
2025-03-03	77.3700	77.3700	77.3700	77.3700	+17.245%	3	62	-99.276%
2025-02-25	68.4300	68.4300	65.9900	65.9900	-19.060%	2	58	-99.151%
2025-02-24	81.5300	81.5300	81.5300	81.5300	-26.523%	5	58	-99.313%
2025-02-07	113.9300	113.9300	110.7700	110.9600	-4.608%	84	54	-99.495%
2025-02-06	116.8300	116.8300	116.2800	116.3200	-2.596%	32	54	-99.519%
2025-02-05	119.3100	119.6000	119.3100	119.4200	-17.794%	11	54	-99.531%
2025-01-23	148.2100	148.2100	145.2700	145.2700	+28.911%	20	54	-99.615%
2025-01-13	112.6900	112.6900	112.6900	112.6900	+19.009%	1	44	-99.503%
2024-12-31	94.6900	94.6900	94.6900	94.6900	-13.580%	2	43	-99.409%
2024-12-30	109.5700	109.5700	109.5700	109.5700	-17.024%	1	43	-99.489%
2024-12-26	132.0500	132.0500	132.0500	132.0500	-9.685%	1	43	-99.576%
2024-12-20	139.2700	146.2100	139.1200	146.2100	+10.942%	17	43	-99.617%
2024-12-19	146.9800	146.9800	131.7900	131.7900	-26.497%	16	26	-99.575%
2024-12-13	189.9400	189.9400	179.3000	179.3000	+0.674%	30	15	-99.688%
2024-12-12	178.1000	178.1000	178.1000	178.1000	0.000%	5	5	-99.686%