Dark

MSTR20261218C520
MSTR Dec 18 2026 520.00 Call (MSTR261218C00520000)
option OPRA

EOD

Jul 1, 2026

0.6900+122.581%(+0.3800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6900	0.6900	0.6900	0.6900	+122.581%	1	329	0.000%
2026-06-30	0.3100	0.3100	0.3100	0.3100	-59.211%	1	329	+122.581%
2026-06-25	0.7600	0.7600	0.7600	0.7600	-24.000%	2	328	-9.211%
2026-06-22	1.0000	1.0000	1.0000	1.0000	-32.432%	1	328	-31.000%
2026-06-10	1.4800	1.4800	1.4800	1.4800	-19.126%	12	328	-53.378%
2026-06-05	1.8300	1.8300	1.8300	1.8300	-11.165%	1	328	-62.295%
2026-06-03	2.0600	2.0600	2.0600	2.0600	-14.167%	4	327	-66.505%
2026-06-02	2.4000	2.4000	2.4000	2.4000	+11.628%	1	327	-71.250%
2026-05-28	2.1500	2.1500	2.1500	2.1500	-37.681%	3	327	-67.907%
2026-05-20	3.4500	3.4500	3.4500	3.4500	-25.806%	4	324	-80.000%
2026-05-15	4.6500	4.6500	4.6500	4.6500	-1.064%	6	328	-85.161%
2026-05-13	4.7000	4.7000	4.7000	4.7000	-1.053%	6	334	-85.319%
2026-05-12	4.7500	4.7500	4.7500	4.7500	-5.567%	1	329	-85.474%
2026-05-04	5.0700	5.0700	5.0300	5.0300	+7.709%	27	329	-86.282%
2026-05-01	4.2100	4.6700	4.2100	4.6700	+29.006%	11	350	-85.225%
2026-04-28	3.6300	3.6300	3.6200	3.6200	-16.782%	2	350	-80.939%
2026-04-24	4.3500	4.3500	4.3500	4.3500	-20.909%	1	348	-84.138%
2026-04-23	5.5000	5.5000	5.5000	5.5000	+39.594%	1	347	-87.455%
2026-04-20	3.9400	3.9400	3.9400	3.9400	-13.024%	21	347	-82.487%
2026-04-17	4.0000	4.5500	3.9500	4.5300	+146.196%	11	347	-84.768%
2026-04-15	1.8400	1.8400	1.8400	1.8400	-26.400%	1	350	-62.500%
2026-03-19	2.4800	2.5000	2.4800	2.5000	-16.667%	3	350	-72.400%
2026-03-17	3.0000	3.0000	3.0000	3.0000	-6.250%	1	350	-77.000%
2026-03-16	3.0000	3.2000	3.0000	3.2000	+18.519%	2	350	-78.438%
2026-03-12	2.7000	2.7000	2.7000	2.7000	-11.765%	1	349	-74.444%
2026-03-06	3.0800	3.0800	3.0600	3.0600	-10.526%	2	350	-77.451%
2026-03-03	3.4200	3.4200	3.4200	3.4200	+2.703%	2	351	-79.825%
2026-02-20	3.3300	3.3300	3.3300	3.3300	-26.813%	2	351	-79.279%
2026-02-13	4.5500	4.5500	4.5500	4.5500	+15.190%	20	349	-84.835%
2026-02-10	3.9500	3.9500	3.9500	3.9500	-7.710%	1	349	-82.532%
2026-02-06	4.2800	4.2800	4.2800	4.2800	+7.000%	9	349	-83.879%
2026-02-05	4.0000	4.0000	4.0000	4.0000	-9.091%	1	340	-82.750%
2026-02-04	4.4000	4.4000	4.4000	4.4000	-16.350%	1	340	-84.318%
2026-02-02	5.2600	5.2600	5.2600	5.2600	+6.478%	1	341	-86.882%
2026-01-30	4.9000	4.9400	4.9000	4.9400	-5.905%	10	341	-86.032%
2026-01-29	5.2500	5.2500	5.2500	5.2500	-18.478%	11	346	-86.857%
2026-01-27	6.3800	6.4400	6.3800	6.4400	-22.874%	10	346	-89.286%
2026-01-16	8.4400	8.4400	8.3500	8.3500	-16.080%	5	339	-91.737%
2026-01-14	10.6500	10.6500	9.9500	9.9500	+33.199%	3	339	-93.065%
2026-01-13	7.4700	7.4700	7.4700	7.4700	+9.211%	2	341	-90.763%
2026-01-09	6.5000	6.8400	6.5000	6.8400	-3.662%	45	343	-89.912%
2026-01-07	7.2000	8.1000	7.1000	7.1000	+20.748%	27	343	-90.282%
2026-01-02	5.8800	5.8800	5.8800	5.8800	-13.656%	50	342	-88.265%
2025-12-29	6.8100	6.8100	6.8100	6.8100	+11.823%	20	342	-89.868%
2025-12-26	6.0900	6.0900	6.0900	6.0900	-18.800%	1	322	-88.670%
2025-12-19	7.5000	7.5000	7.5000	7.5000	-2.597%	30	321	-90.800%
2025-12-18	7.7000	7.7000	7.7000	7.7000	-10.361%	1	321	-91.039%
2025-12-15	8.6000	8.6000	8.5900	8.5900	-31.280%	2	321	-91.967%
2025-12-08	12.5000	12.5000	12.5000	12.5000	+1.709%	1	320	-94.480%
2025-12-05	12.3500	12.3500	12.2900	12.2900	-5.462%	41	321	-94.386%
2025-12-03	14.0000	14.0000	13.0000	13.0000	+40.845%	2	280	-94.692%
2025-12-01	9.2300	9.2300	9.2300	9.2300	-20.087%	1	281	-92.524%
2025-11-28	11.5900	11.5900	11.5500	11.5500	-0.517%	2	282	-94.026%
2025-11-26	11.5400	11.6100	11.5400	11.6100	+5.068%	2	283	-94.057%
2025-11-24	10.0000	11.0500	10.0000	11.0500	-1.339%	26	283	-93.756%
2025-11-20	11.2000	11.2000	11.2000	11.2000	-13.111%	1	274	-93.839%
2025-11-19	12.8300	12.9300	12.8300	12.8900	-15.197%	5	275	-94.647%
2025-11-18	15.2000	15.2000	15.2000	15.2000	-1.935%	2	274	-95.461%
2025-11-14	15.5000	15.5000	15.5000	15.5000	-33.476%	1	274	-95.548%
2025-11-10	25.4000	25.4000	23.3000	23.3000	+13.382%	4	274	-97.039%
2025-11-07	20.5500	20.5500	20.5500	20.5500	-14.907%	1	274	-96.642%
2025-11-06	24.1500	24.1500	24.1500	24.1500	-4.394%	2	274	-97.143%
2025-11-05	25.2600	25.2600	25.2600	25.2600	+4.165%	1	272	-97.268%
2025-11-04	24.2500	24.2500	24.2500	24.2500	-12.926%	1	272	-97.155%
2025-11-03	27.8500	27.8500	27.8500	27.8500	0.000%	1	273	-97.522%
2025-10-31	27.8500	27.8500	27.8500	27.8500	-9.987%	3	273	-97.522%
2025-10-29	31.3000	31.3000	30.9400	30.9400	-7.365%	2	273	-97.770%
2025-10-28	33.8500	33.8500	33.4000	33.4000	-3.244%	2	274	-97.934%
2025-10-27	34.5200	34.5200	34.5200	34.5200	+3.199%	2	275	-98.001%
2025-10-23	33.0700	33.4500	33.0700	33.4500	-4.565%	5	275	-97.937%
2025-10-22	35.0500	35.0500	35.0500	35.0500	-0.989%	1	274	-98.031%
2025-10-21	35.4500	35.4500	35.4000	35.4000	+4.087%	32	275	-98.051%
2025-10-17	32.9500	34.0100	32.9500	34.0100	-2.550%	3	247	-97.971%
2025-10-16	34.9000	34.9000	34.9000	34.9000	-24.622%	1	247	-98.023%
2025-10-08	46.3000	46.3000	46.3000	46.3000	-15.356%	18	248	-98.510%
2025-10-06	54.7000	54.7000	54.7000	54.7000	+13.958%	1	248	-98.739%
2025-10-01	47.1000	48.0000	47.1000	48.0000	+13.422%	2	248	-98.563%
2025-09-29	41.8500	42.4200	41.8500	42.3200	+13.458%	3	250	-98.370%
2025-09-26	36.6000	37.3000	36.6000	37.3000	+6.571%	2	251	-98.150%
2025-09-25	38.5500	39.6000	35.0000	35.0000	-19.540%	27	253	-98.029%
2025-09-23	43.3500	43.5000	43.3500	43.5000	-4.605%	8	234	-98.414%
2025-09-22	46.1200	46.1200	45.6000	45.6000	-4.403%	2	234	-98.487%
2025-09-19	47.7000	47.7000	47.7000	47.7000	-10.000%	1	233	-98.553%
2025-09-18	53.2500	53.2500	53.0000	53.0000	+23.256%	21	232	-98.698%
2025-09-17	43.0000	43.0000	43.0000	43.0000	-3.587%	1	232	-98.395%
2025-09-12	44.6000	44.6000	44.6000	44.6000	+3.721%	3	232	-98.453%
2025-09-11	43.0000	43.0000	43.0000	43.0000	-15.686%	1	235	-98.395%
2025-08-29	51.0000	51.0000	51.0000	51.0000	-3.973%	1	234	-98.647%
2025-08-28	53.1100	53.1100	53.1100	53.1100	-6.083%	3	234	-98.701%
2025-08-27	56.1900	56.5500	56.1900	56.5500	+0.694%	29	234	-98.780%
2025-08-19	56.1600	56.1600	56.1600	56.1600	-13.065%	3	209	-98.771%
2025-08-15	62.5000	64.6000	62.5000	64.6000	-3.061%	5	209	-98.932%
2025-08-14	67.5900	67.5900	66.6400	66.6400	-9.579%	11	209	-98.965%
2025-08-13	79.6500	79.6500	72.7500	73.7000	-5.513%	18	209	-99.064%
2025-08-07	78.0000	78.0000	78.0000	78.0000	+0.749%	1	207	-99.115%
2025-08-04	79.4500	79.4500	77.4200	77.4200	-13.478%	2	207	-99.109%
2025-07-25	89.4800	89.4800	89.4800	89.4800	-4.053%	3	208	-99.229%
2025-07-24	93.2600	93.2600	93.2600	93.2600	-11.265%	1	208	-99.260%
2025-07-10	102.4800	105.1000	102.4800	105.1000	+0.719%	9	207	-99.343%
2025-07-03	105.4500	105.4500	104.3500	104.3500	+11.295%	2	209	-99.339%
2025-06-27	93.7600	93.7600	93.7600	93.7600	+0.107%	3	209	-99.264%
2025-06-25	92.7600	93.6600	92.7500	93.6600	-0.425%	6	209	-99.263%
2025-06-18	94.0600	94.0600	94.0600	94.0600	-6.954%	3	212	-99.266%
2025-06-16	101.0400	101.0900	99.3300	101.0900	+4.616%	8	212	-99.317%
2025-06-13	96.6300	96.6300	96.6300	96.6300	-7.158%	2	212	-99.286%
2025-06-12	101.3100	104.0800	101.3100	104.0800	-5.571%	6	212	-99.337%
2025-06-10	110.3500	110.3500	110.0000	110.2200	+4.981%	22	215	-99.374%
2025-06-09	104.9900	104.9900	104.9900	104.9900	+4.064%	3	193	-99.343%
2025-06-06	101.5500	101.5500	100.8900	100.8900	-0.365%	12	192	-99.316%
2025-06-05	103.2300	105.4000	101.2600	101.2600	-4.750%	7	191	-99.319%
2025-06-04	104.4800	106.3100	104.4800	106.3100	-0.987%	9	193	-99.351%
2025-06-03	106.3000	107.3700	105.6100	107.3700	+5.982%	9	197	-99.357%
2025-06-02	103.0000	103.0000	101.2000	101.3100	+1.199%	13	198	-99.319%
2025-05-30	100.1100	100.1100	100.1100	100.1100	-22.099%	2	199	-99.311%
2025-05-21	138.2000	138.2000	128.5100	128.5100	-11.066%	6	199	-99.463%
2025-05-15	144.6500	144.6500	144.5000	144.5000	+0.104%	2	194	-99.522%
2025-05-12	144.3500	144.3500	144.3500	144.3500	-7.817%	1	193	-99.522%
2025-05-08	156.5900	156.5900	156.5900	156.5900	+6.924%	1	192	-99.559%
2025-05-01	146.7000	146.7000	146.4500	146.4500	+53.415%	2	192	-99.529%
2025-04-17	95.4600	95.4600	95.4600	95.4600	+0.252%	48	145	-99.277%
2025-04-16	88.2700	95.2200	88.2700	95.2200	-2.449%	2	145	-99.275%
2025-04-15	97.6100	97.6100	97.6100	97.6100	+13.171%	12	146	-99.293%
2025-04-09	80.1100	86.3100	80.1000	86.2500	+27.306%	25	158	-99.200%
2025-04-08	70.9000	70.9000	67.7500	67.7500	-10.050%	6	158	-98.982%
2025-04-07	72.8200	80.2200	70.6600	75.3200	-7.639%	47	158	-99.084%
2025-04-03	81.5500	81.5500	81.5500	81.5500	+2.566%	5	156	-99.154%
2025-03-31	76.9500	79.5100	76.9500	79.5100	-10.401%	11	156	-99.132%
2025-03-28	88.7400	88.7400	88.7400	88.7400	-1.673%	2	156	-99.222%
2025-03-19	90.4400	90.4400	90.1300	90.2500	+11.903%	11	156	-99.235%
2025-03-14	80.6500	80.6500	80.6500	80.6500	+4.577%	2	156	-99.144%
2025-03-12	77.1200	77.1200	77.1200	77.1200	+14.574%	1	156	-99.105%
2025-03-10	67.3100	67.3100	67.3100	67.3100	-31.803%	1	156	-98.975%
2025-03-06	98.7000	98.7000	98.7000	98.7000	+27.602%	1	155	-99.301%
2025-03-03	84.5300	84.5300	77.1000	77.3500	+18.690%	4	155	-99.108%
2025-02-25	67.4100	67.4100	64.7400	65.1700	-19.434%	5	149	-98.941%
2025-02-24	80.8900	80.8900	80.8900	80.8900	-15.941%	5	149	-99.147%
2025-02-20	96.2300	96.2300	96.2300	96.2300	+3.562%	1	144	-99.283%
2025-02-13	92.9200	92.9200	92.9200	92.9200	-12.833%	1	144	-99.257%
2025-02-10	106.6000	106.6000	106.6000	106.6000	-4.523%	1	144	-99.353%
2025-02-06	115.1800	115.5100	111.6500	111.6500	-1.011%	87	144	-99.382%
2025-02-05	118.4600	118.4600	112.7900	112.7900	-6.939%	10	182	-99.388%
2025-02-03	107.5500	121.2000	107.5500	121.2000	-0.288%	7	186	-99.431%
2025-01-31	122.4100	126.2000	121.3700	121.5500	+2.626%	82	192	-99.432%
2025-01-29	118.4400	118.4400	118.4400	118.4400	-16.797%	1	151	-99.417%
2025-01-24	139.0000	142.3500	139.0000	142.3500	-13.302%	42	150	-99.515%
2025-01-21	164.1900	164.1900	164.1900	164.1900	+11.398%	1	163	-99.580%
2025-01-16	147.0300	147.3900	147.0300	147.3900	+5.053%	20	163	-99.532%
2025-01-15	140.3000	140.3000	140.3000	140.3000	+32.596%	1	152	-99.508%
2025-01-13	105.8100	105.8100	105.8100	105.8100	-18.608%	1	152	-99.348%
2025-01-07	133.0000	133.0000	130.0000	130.0000	+2.564%	102	152	-99.469%
2025-01-03	126.7500	126.7500	126.7500	126.7500	+26.371%	2	154	-99.456%
2025-01-02	100.0000	100.3000	100.0000	100.3000	-25.411%	100	153	-99.312%
2024-12-23	151.1200	151.1200	134.4700	134.4700	+2.189%	22	58	-99.487%
2024-12-20	131.5900	131.5900	131.5900	131.5900	-10.428%	5	36	-99.476%
2024-12-19	146.9100	146.9100	146.9100	146.9100	-12.725%	5	31	-99.530%
2024-12-17	168.3300	168.3300	168.3300	168.3300	-7.435%	1	26	-99.590%
2024-12-13	181.8500	181.8500	181.8500	181.8500	+3.324%	20	25	-99.621%
2024-12-12	176.1500	176.1500	176.0000	176.0000	0.000%	15	15	-99.608%