Dark

MSTR20261218C530
MSTR Dec 18 2026 530.00 Call (MSTR261218C00530000)
option OPRA

EOD

Jun 25, 2026

0.7200-63.819%(-1.2700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.7300	0.7300	0.7200	0.7200	-63.819%	2	266	0.000%
2026-06-03	1.9800	1.9900	1.9800	1.9900	-8.716%	8	265	-63.819%
2026-05-28	2.1800	2.1800	2.1800	2.1800	-8.017%	1	265	-66.972%
2026-05-27	2.3700	2.3700	2.3700	2.3700	-21.000%	1	264	-69.620%
2026-05-21	3.0000	3.0000	3.0000	3.0000	-50.000%	10	263	-76.000%
2026-05-14	6.0000	6.0000	6.0000	6.0000	+45.985%	1	263	-88.000%
2026-05-07	4.1100	4.1100	4.1100	4.1100	-20.962%	1	262	-82.482%
2026-05-05	5.2000	5.2000	5.1000	5.2000	+2.161%	4	263	-86.154%
2026-05-04	5.1300	5.1300	5.0900	5.0900	-7.455%	5	265	-85.855%
2026-04-22	5.4700	5.5000	5.4700	5.5000	+50.273%	19	265	-86.909%
2026-04-20	3.6600	3.6600	3.6600	3.6600	-1.081%	2	265	-80.328%
2026-04-17	3.7000	3.7000	3.7000	3.7000	+83.168%	1	265	-80.541%
2026-04-16	2.0300	2.0800	2.0200	2.0200	-2.415%	28	266	-64.356%
2026-03-26	2.0700	2.0700	2.0700	2.0700	-7.175%	2	278	-65.217%
2026-03-24	2.2300	2.2300	2.2300	2.2300	+0.905%	12	280	-67.713%
2026-03-23	2.2000	2.2100	2.2000	2.2100	-8.678%	10	268	-67.421%
2026-03-19	2.4200	2.4200	2.4200	2.4200	-20.656%	5	268	-70.248%
2026-03-09	3.0500	3.0500	3.0500	3.0500	-7.576%	1	263	-76.393%
2026-03-05	3.3000	3.3000	3.3000	3.3000	-15.385%	2	262	-78.182%
2026-03-04	3.9000	3.9000	3.9000	3.9000	+30.000%	2	262	-81.538%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-17.808%	2	262	-76.000%
2026-03-02	3.6500	3.6500	3.6500	3.6500	+2.241%	2	260	-80.274%
2026-02-25	3.3500	3.5700	3.3500	3.5700	+4.082%	3	262	-79.832%
2026-02-20	3.4300	3.4300	3.4300	3.4300	+15.101%	1	262	-79.009%
2026-02-18	2.9800	2.9800	2.9800	2.9800	-12.094%	1	261	-75.839%
2026-02-17	3.3900	3.3900	3.3900	3.3900	+7.619%	1	261	-78.761%
2026-02-12	3.1500	3.1500	3.1500	3.1500	-32.979%	10	261	-77.143%
2026-02-02	5.0000	5.0000	4.7000	4.7000	-7.480%	200	251	-84.681%
2026-01-30	5.0800	5.0800	5.0800	5.0800	-20.625%	1	290	-85.827%
2026-01-26	6.4000	6.4000	6.4000	6.4000	-7.246%	1	289	-88.750%
2026-01-23	7.5000	7.5000	6.9000	6.9000	-2.128%	2	290	-89.565%
2026-01-20	7.0500	7.0500	7.0500	7.0500	-27.692%	1	291	-89.787%
2026-01-14	9.5000	9.7500	9.5000	9.7500	+39.286%	2	291	-92.615%
2026-01-09	7.0000	7.0000	7.0000	7.0000	-8.257%	1	291	-89.714%
2025-12-19	7.6700	7.6700	7.6300	7.6300	-2.054%	2	291	-90.564%
2025-12-18	7.7400	7.7900	7.7400	7.7900	-8.137%	51	290	-90.757%
2025-12-17	8.3600	8.4800	8.3600	8.4800	+3.415%	2	240	-91.509%
2025-12-15	9.9500	9.9500	8.2000	8.2000	-31.667%	3	240	-91.220%
2025-12-05	12.0000	12.0000	12.0000	12.0000	-4.306%	127	240	-94.000%
2025-12-02	12.5400	12.5400	12.5400	12.5400	+36.156%	1	200	-94.258%
2025-12-01	9.5000	9.5000	9.2100	9.2100	-16.500%	2	201	-92.182%
2025-11-28	11.0200	11.0300	11.0200	11.0300	+3.959%	2	200	-93.472%
2025-11-24	10.1900	10.6100	10.1900	10.6100	+5.050%	6	201	-93.214%
2025-11-21	10.1000	10.1000	10.1000	10.1000	-19.714%	10	200	-92.871%
2025-11-19	12.5400	12.6300	12.5400	12.5800	-13.540%	30	200	-94.277%
2025-11-18	14.0800	14.5500	13.7000	14.5500	+9.646%	5	215	-95.052%
2025-11-17	13.9200	13.9200	12.9800	13.2700	-7.138%	21	214	-94.574%
2025-11-14	15.1100	15.1100	13.3000	14.2900	-8.923%	33	213	-94.962%
2025-11-13	16.4800	16.4800	15.6900	15.6900	-13.075%	5	206	-95.411%
2025-11-12	18.1500	18.1500	18.0500	18.0500	-9.296%	4	201	-96.011%
2025-11-11	21.5900	21.5900	19.9000	19.9000	-11.398%	6	201	-96.382%
2025-11-10	21.5000	22.5100	21.5000	22.4600	-6.417%	3	203	-96.794%
2025-11-07	23.5000	24.0000	23.5000	24.0000	+5.727%	2	203	-97.000%
2025-11-06	22.6000	23.0000	22.6000	22.7000	-7.536%	4	203	-96.828%
2025-11-05	24.5500	24.5500	24.5500	24.5500	-8.396%	2	203	-97.067%
2025-11-03	26.8000	26.8000	26.8000	26.8000	-2.545%	1	203	-97.313%
2025-10-31	27.5000	27.5000	27.5000	27.5000	+2.996%	1	203	-97.382%
2025-10-30	26.7000	26.7000	26.7000	26.7000	-11.736%	1	204	-97.303%
2025-10-29	30.2500	30.2500	30.2500	30.2500	-9.431%	2	204	-97.620%
2025-10-21	33.4000	33.4000	33.4000	33.4000	-12.565%	1	204	-97.844%
2025-10-13	38.2000	38.2000	38.2000	38.2000	-6.143%	1	205	-98.115%
2025-10-10	40.7000	40.7000	40.7000	40.7000	0.000%	1	204	-98.231%
2025-10-09	40.7000	40.7000	40.7000	40.7000	-8.126%	1	204	-98.231%
2025-10-08	44.3000	44.3000	44.3000	44.3000	-4.526%	1	205	-98.375%
2025-10-02	48.8600	48.8600	46.4000	46.4000	+1.288%	2	206	-98.448%
2025-10-01	45.8100	45.8100	45.8100	45.8100	+19.359%	1	205	-98.428%
2025-09-30	38.3800	38.3800	38.3800	38.3800	+8.972%	1	204	-98.124%
2025-09-26	35.2200	35.2200	35.2200	35.2200	-3.507%	1	204	-97.956%
2025-09-25	36.5000	36.5000	36.5000	36.5000	-18.014%	2	204	-98.027%
2025-09-22	44.4000	44.5200	44.4000	44.5200	-4.443%	2	202	-98.383%
2025-09-19	46.5900	46.5900	46.5900	46.5900	-4.626%	1	202	-98.455%
2025-09-18	48.8500	48.8500	48.8500	48.8500	+14.941%	3	201	-98.526%
2025-09-17	42.5000	42.5000	42.5000	42.5000	+2.657%	3	201	-98.306%
2025-09-16	41.4000	41.4000	41.4000	41.4000	-6.525%	1	200	-98.261%
2025-09-12	44.2900	44.2900	44.2900	44.2900	+5.202%	1	200	-98.374%
2025-09-11	41.7800	42.1000	41.7800	42.1000	-4.318%	2	201	-98.290%
2025-09-08	44.3500	44.3500	44.0000	44.0000	-5.376%	3	200	-98.364%
2025-09-05	46.5000	46.5000	46.5000	46.5000	+1.528%	1	200	-98.452%
2025-09-03	45.8000	45.8000	45.8000	45.8000	-9.307%	3	200	-98.428%
2025-09-02	49.9900	51.0000	49.9900	50.5000	+2.642%	7	201	-98.574%
2025-08-29	50.2700	50.2700	49.2000	49.2000	-4.651%	7	204	-98.537%
2025-08-28	51.6000	51.6000	51.6000	51.6000	-4.444%	2	204	-98.605%
2025-08-27	54.0000	54.0000	54.0000	54.0000	+0.652%	2	204	-98.667%
2025-08-25	53.6500	53.6500	53.6500	53.6500	-4.876%	1	204	-98.658%
2025-08-22	56.4000	56.4000	56.4000	56.4000	+14.402%	3	204	-98.723%
2025-08-20	49.3000	49.3000	49.3000	49.3000	-3.105%	1	204	-98.540%
2025-08-19	54.5000	54.5000	50.4900	50.8800	-14.054%	10	204	-98.585%
2025-08-18	59.2000	59.2000	59.2000	59.2000	-5.867%	1	212	-98.784%
2025-08-15	61.2900	63.6400	61.2900	62.8900	-4.842%	22	211	-98.855%
2025-08-14	64.5000	66.0900	64.5000	66.0900	-8.577%	9	194	-98.911%
2025-08-13	70.7000	72.2900	70.7000	72.2900	-3.729%	19	193	-99.004%
2025-08-12	75.0900	75.0900	75.0900	75.0900	-8.527%	6	180	-99.041%
2025-08-07	76.0000	82.0900	76.0000	82.0900	+12.175%	35	177	-99.123%
2025-08-04	73.1800	73.1800	73.1800	73.1800	-11.458%	1	148	-99.016%
2025-07-30	82.5000	82.6500	81.8800	82.6500	-4.858%	16	148	-99.129%
2025-07-28	86.8700	86.8700	86.8700	86.8700	-3.681%	13	148	-99.171%
2025-07-24	90.1900	90.1900	90.1900	90.1900	-13.271%	1	148	-99.202%
2025-07-21	104.9200	104.9200	102.4400	103.9900	-7.973%	46	148	-99.308%
2025-07-18	113.0000	113.0000	113.0000	113.0000	-5.857%	1	148	-99.363%
2025-07-15	120.0300	120.0300	120.0300	120.0300	-2.707%	10	147	-99.400%
2025-07-14	123.3700	123.3700	123.3700	123.3700	+18.125%	2	151	-99.416%
2025-07-10	103.4500	104.4400	103.4500	104.4400	+11.581%	3	152	-99.311%
2025-07-08	93.6100	93.6100	93.6000	93.6000	-10.000%	3	153	-99.231%
2025-07-03	104.6900	104.6900	104.0000	104.0000	+1.711%	40	126	-99.308%
2025-07-02	90.2700	102.2500	90.2700	102.2500	+5.794%	21	126	-99.296%
2025-07-01	95.9600	96.6500	95.9600	96.6500	+7.449%	5	126	-99.255%
2025-06-26	89.9500	89.9500	89.9500	89.9500	-1.425%	1	123	-99.200%
2025-06-18	91.2500	91.2500	91.2500	91.2500	-8.841%	5	122	-99.211%
2025-06-12	100.1000	100.1000	100.1000	100.1000	-4.992%	6	122	-99.281%
2025-06-10	105.3500	105.3600	105.3500	105.3600	+4.317%	10	128	-99.317%
2025-06-05	101.5100	101.5100	101.0000	101.0000	-7.543%	3	128	-99.287%
2025-06-03	110.1500	110.1500	109.2400	109.2400	+14.256%	5	128	-99.341%
2025-05-30	95.6100	95.6100	95.6100	95.6100	+0.220%	2	128	-99.247%
2025-05-28	95.4000	95.4000	95.4000	95.4000	-8.795%	5	128	-99.245%
2025-05-27	108.3900	108.3900	104.6000	104.6000	-5.961%	15	131	-99.312%
2025-05-23	111.2300	111.2300	111.2300	111.2300	-8.641%	4	131	-99.353%
2025-05-22	125.8900	125.8900	121.7500	121.7500	-3.173%	12	131	-99.409%
2025-05-21	134.1700	134.1700	125.7400	125.7400	-6.409%	10	131	-99.427%
2025-05-15	134.3500	134.3500	134.3500	134.3500	-10.074%	5	126	-99.464%
2025-05-08	149.4000	149.4000	149.4000	149.4000	+55.706%	1	126	-99.518%
2025-04-15	95.9500	95.9500	95.9500	95.9500	+23.013%	19	126	-99.250%
2025-04-10	78.0000	78.0000	78.0000	78.0000	-6.587%	4	130	-99.077%
2025-04-09	79.7400	83.5000	78.6700	83.5000	+38.866%	14	131	-99.138%
2025-04-08	81.0000	81.0000	60.1300	60.1300	-18.446%	22	131	-98.803%
2025-04-07	70.9500	79.1800	69.1000	73.7300	-4.346%	53	129	-99.023%
2025-04-03	77.0800	77.0800	77.0800	77.0800	-13.247%	10	139	-99.066%
2025-04-01	81.6400	88.8500	81.6400	88.8500	+16.007%	30	149	-99.190%
2025-03-31	76.5900	76.5900	76.5900	76.5900	-8.582%	3	150	-99.060%
2025-03-28	87.8500	87.8500	83.7800	83.7800	-15.048%	4	150	-99.141%
2025-03-27	97.9800	99.0600	97.5200	98.6200	+10.573%	126	150	-99.270%
2025-03-19	88.9800	89.6400	87.4000	89.1900	+3.649%	12	71	-99.193%
2025-03-14	86.0500	86.0500	86.0500	86.0500	+12.234%	2	71	-99.163%
2025-03-12	76.6700	76.6700	76.6700	76.6700	-12.237%	1	71	-99.061%
2025-03-07	87.4800	87.4800	87.3600	87.3600	+31.844%	12	71	-99.176%
2025-02-28	66.2600	66.2600	66.2600	66.2600	-0.376%	4	71	-98.913%
2025-02-25	66.5100	66.5100	66.5100	66.5100	-18.999%	5	71	-98.917%
2025-02-24	81.1500	82.1100	81.1500	82.1100	-15.062%	2	71	-99.123%
2025-02-14	96.6700	96.6700	96.6700	96.6700	-5.225%	4	72	-99.255%
2025-02-10	101.6500	102.0000	101.6500	102.0000	-5.477%	2	72	-99.294%
2025-02-07	107.3600	107.9100	107.3600	107.9100	+0.803%	6	72	-99.333%
2025-02-06	113.6300	113.9300	107.0500	107.0500	-6.953%	58	70	-99.327%
2025-02-05	115.1900	115.1900	115.0500	115.0500	-4.649%	2	84	-99.374%
2025-01-31	120.6100	120.6600	120.6100	120.6600	-9.550%	20	86	-99.403%
2025-01-24	133.4000	133.4000	133.4000	133.4000	-8.630%	12	76	-99.460%
2025-01-23	145.2400	146.0000	145.2400	146.0000	+12.741%	14	70	-99.507%
2025-01-07	131.0000	131.0000	129.5000	129.5000	+26.341%	69	63	-99.444%
2025-01-02	104.0000	107.4000	102.5000	102.5000	-24.085%	70	98	-99.298%
2024-12-19	140.3200	140.3200	135.0200	135.0200	-8.801%	15	51	-99.467%
2024-12-18	148.0500	148.0500	148.0500	148.0500	-15.133%	1	36	-99.514%
2024-12-12	176.3400	176.3400	172.0000	174.4500	0.000%	40	35	-99.587%