Dark

MSTR20261218C540
MSTR Dec 18 2026 540.00 Call (MSTR261218C00540000)
option OPRA

EOD

Jul 1, 2026

0.7000+89.189%(+0.3300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8000	0.8000	0.4300	0.7000	+89.189%	4	254	0.000%
2026-06-30	0.3700	0.3700	0.3700	0.3700	-48.611%	2	252	+89.189%
2026-06-25	0.7200	0.7200	0.7200	0.7200	-55.000%	2	250	-2.778%
2026-06-15	1.5000	1.6000	1.5000	1.6000	-16.667%	2	249	-56.250%
2026-06-03	2.0000	2.0000	1.9200	1.9200	-10.698%	7	247	-63.542%
2026-06-02	2.1500	2.1500	2.1500	2.1500	-17.625%	5	251	-67.442%
2026-06-01	2.6100	2.6100	2.6100	2.6100	+13.478%	1	251	-73.180%
2026-05-28	2.1100	2.3000	2.1100	2.3000	-44.712%	2	250	-69.565%
2026-05-15	4.2000	4.2000	4.1600	4.1600	-19.223%	2	251	-83.173%
2026-05-11	5.0000	5.1500	5.0000	5.1500	+33.766%	8	251	-86.408%
2026-05-07	3.8500	3.8500	3.8500	3.8500	-30.000%	1	259	-81.818%
2026-04-22	5.5000	5.5000	5.4500	5.5000	+39.949%	60	258	-87.273%
2026-04-20	3.9300	3.9300	3.9300	3.9300	+2.078%	1	200	-82.188%
2026-04-17	3.7100	4.2000	3.7100	3.8500	+126.471%	65	199	-81.818%
2026-04-15	1.7000	1.7000	1.7000	1.7000	+25.926%	2	213	-58.824%
2026-04-02	1.3500	1.3500	1.3500	1.3500	-22.857%	1	210	-48.148%
2026-03-27	1.7500	1.7500	1.7500	1.7500	-18.605%	1	210	-60.000%
2026-03-23	2.2000	2.2300	2.1100	2.1500	-23.214%	22	209	-67.442%
2026-03-17	2.8000	2.8000	2.8000	2.8000	+1.818%	1	209	-75.000%
2026-03-16	2.8000	2.8000	2.7000	2.7500	+1.852%	19	208	-74.545%
2026-03-12	2.7000	2.7000	2.7000	2.7000	-2.527%	3	192	-74.074%
2026-03-06	2.7700	2.7700	2.7700	2.7700	+1.465%	2	192	-74.729%
2026-02-24	2.7200	2.7500	2.7200	2.7300	+1.111%	31	194	-74.359%
2026-02-19	2.7000	2.7000	2.7000	2.7000	-18.429%	1	198	-74.074%
2026-02-17	3.6200	3.6200	3.3000	3.3100	+6.431%	11	198	-78.852%
2026-02-11	3.1100	3.1100	3.1100	3.1100	-24.879%	1	200	-77.492%
2026-02-09	4.1400	4.1400	4.1400	4.1400	+8.094%	50	201	-83.092%
2026-02-06	3.5700	3.9100	3.5700	3.8300	-50.260%	6	151	-81.723%
2026-01-16	7.7000	7.7000	7.7000	7.7000	+28.120%	1	150	-90.909%
2026-01-12	6.0100	6.0100	6.0100	6.0100	-1.958%	5	150	-88.353%
2025-12-23	6.1300	6.1300	6.1300	6.1300	-12.429%	1	150	-88.581%
2025-12-18	7.0000	7.0000	7.0000	7.0000	-19.075%	1	150	-90.000%
2025-12-15	9.3200	9.3200	8.6500	8.6500	-17.383%	2	151	-91.908%
2025-12-11	10.0800	10.6300	10.0800	10.4700	-18.458%	3	152	-93.314%
2025-12-09	12.8400	12.8400	12.8400	12.8400	+10.690%	1	152	-94.548%
2025-12-05	11.6000	11.6000	11.6000	11.6000	+28.889%	28	152	-93.966%
2025-12-01	9.0000	9.0000	9.0000	9.0000	-2.174%	2	169	-92.222%
2025-11-24	9.2000	9.2000	9.2000	9.2000	-7.538%	1	169	-92.391%
2025-11-21	9.9500	9.9500	9.9500	9.9500	-17.427%	1	170	-92.965%
2025-11-19	12.0500	12.0500	12.0500	12.0500	-9.194%	1	169	-94.191%
2025-11-17	13.2700	13.2700	13.2700	13.2700	-11.415%	1	170	-94.725%
2025-11-13	16.7800	16.7800	14.9800	14.9800	-26.748%	6	169	-95.327%
2025-11-11	20.9600	20.9600	20.4300	20.4500	-26.834%	4	171	-96.577%
2025-10-31	28.3000	28.3000	27.9500	27.9500	-3.621%	5	171	-97.496%
2025-10-29	29.0000	29.0000	29.0000	29.0000	-5.537%	2	171	-97.586%
2025-10-24	30.7000	30.7000	30.7000	30.7000	-15.170%	2	171	-97.720%
2025-10-13	36.0800	36.1900	36.0800	36.1900	+0.612%	2	171	-98.066%
2025-10-10	35.6800	35.9700	35.6800	35.9700	-11.730%	2	173	-98.054%
2025-09-23	39.7000	40.7500	39.7000	40.7500	+3.165%	10	173	-98.282%
2025-09-16	39.5000	39.5000	39.5000	39.5000	-5.615%	6	171	-98.228%
2025-09-12	41.8500	41.8500	41.8500	41.8500	-4.713%	1	171	-98.327%
2025-09-08	43.7200	43.9200	43.6400	43.9200	-31.471%	8	171	-98.406%
2025-08-14	65.9200	65.9200	61.8500	64.0900	-7.237%	8	164	-98.908%
2025-08-13	68.5500	70.3400	68.5500	69.0900	-14.110%	37	159	-98.987%
2025-08-11	80.4400	80.4400	80.4400	80.4400	-0.433%	12	123	-99.130%
2025-08-07	74.5000	80.7900	74.5000	80.7900	+17.002%	30	111	-99.134%
2025-08-01	69.2000	69.2000	69.0500	69.0500	-21.623%	3	88	-98.986%
2025-07-24	85.4400	88.1000	85.4400	88.1000	-6.743%	3	85	-99.205%
2025-07-23	94.4700	94.4700	94.4700	94.4700	-9.822%	1	85	-99.259%
2025-07-21	104.7600	104.7600	104.7600	104.7600	-6.797%	2	85	-99.332%
2025-07-15	118.0500	118.0500	112.4000	112.4000	+4.802%	3	85	-99.377%
2025-07-11	107.8500	108.0000	107.2500	107.2500	+13.276%	3	85	-99.347%
2025-07-09	94.6800	94.6800	94.6800	94.6800	+2.357%	9	85	-99.261%
2025-07-08	92.5000	92.5000	92.5000	92.5000	+6.383%	1	86	-99.243%
2025-06-20	86.9500	86.9500	86.9500	86.9500	-14.132%	2	85	-99.195%
2025-06-16	101.2600	101.2600	101.2600	101.2600	+7.335%	1	84	-99.309%
2025-06-05	99.0900	99.0900	94.3400	94.3400	+0.544%	2	84	-99.258%
2025-05-30	93.8300	93.8300	93.8300	93.8300	-21.501%	2	84	-99.254%
2025-05-22	119.5300	119.5300	119.5300	119.5300	-2.448%	2	84	-99.414%
2025-05-21	122.5300	122.5300	122.5300	122.5300	-4.787%	5	84	-99.429%
2025-05-20	128.6900	128.6900	128.6900	128.6900	-13.094%	2	84	-99.456%
2025-05-13	148.0800	148.0800	148.0800	148.0800	+17.477%	2	82	-99.527%
2025-05-05	129.0000	129.0000	126.0500	126.0500	-9.919%	2	83	-99.445%
2025-05-01	139.9300	139.9300	139.9300	139.9300	+50.641%	1	83	-99.500%
2025-04-17	92.8900	92.8900	92.8900	92.8900	-1.286%	40	83	-99.246%
2025-04-15	94.1000	94.1000	94.1000	94.1000	+53.382%	85	83	-99.256%
2025-04-08	70.7400	70.7400	61.3500	61.3500	-20.521%	64	89	-98.859%
2025-04-07	70.4200	77.1900	67.3600	77.1900	-7.822%	18	31	-99.093%
2025-04-02	83.7400	83.7400	83.7400	83.7400	-17.163%	5	29	-99.164%
2025-03-24	101.0900	101.0900	101.0900	101.0900	+13.533%	1	29	-99.308%
2025-03-19	89.0400	89.0400	89.0400	89.0400	+2.098%	12	28	-99.214%
2025-03-14	76.3100	87.2100	76.3100	87.2100	+15.571%	12	38	-99.197%
2025-03-12	75.4600	75.4600	75.4600	75.4600	-12.021%	1	37	-99.072%
2025-03-07	86.5600	86.5600	85.7700	85.7700	+31.027%	6	37	-99.184%
2025-02-25	65.4600	65.4600	65.4600	65.4600	-15.623%	5	32	-98.931%
2025-02-24	77.5800	77.5800	77.5800	77.5800	-25.404%	5	32	-99.098%
2025-02-07	104.0000	104.0000	104.0000	104.0000	-7.432%	6	27	-99.327%
2025-02-06	112.3500	112.3500	112.3500	112.3500	+0.762%	1	30	-99.377%
2025-02-05	114.0500	114.0500	111.5000	111.5000	-3.547%	32	30	-99.372%
2025-02-04	120.0000	120.0000	115.6000	115.6000	-1.818%	2	38	-99.394%
2025-01-31	118.5400	118.5400	117.7400	117.7400	-15.900%	20	37	-99.405%
2025-01-24	140.0000	140.0000	140.0000	140.0000	-12.941%	2	29	-99.500%
2025-01-17	160.4700	160.8100	160.4700	160.8100	+48.294%	4	31	-99.565%
2025-01-13	108.4900	108.4900	108.4400	108.4400	-11.837%	2	31	-99.354%
2025-01-08	123.0000	123.0000	123.0000	123.0000	+26.595%	1	30	-99.431%
2025-01-02	97.1600	97.1600	97.1600	97.1600	+5.357%	1	30	-99.280%
2024-12-31	102.0000	102.0000	92.2200	92.2200	-11.327%	4	29	-99.241%
2024-12-30	104.1700	104.1700	104.0000	104.0000	-20.428%	4	29	-99.327%
2024-12-26	130.7000	130.7000	130.7000	130.7000	-7.061%	1	25	-99.464%
2024-12-20	140.6300	140.6300	140.6300	140.6300	+14.287%	1	26	-99.502%
2024-12-19	143.0400	143.0400	123.0500	123.0500	-32.349%	18	25	-99.431%
2024-12-13	181.8900	181.8900	181.8900	181.8900	-5.266%	10	9	-99.615%
2024-12-11	192.0000	192.0000	192.0000	192.0000	+13.811%	1	4	-99.635%
2024-12-10	167.1900	169.2500	167.1000	168.7000	-3.046%	4	3	-99.585%
2024-12-09	180.2900	180.2900	174.0000	174.0000	-0.939%	3	2	-99.598%
2024-11-26	175.6500	175.6500	175.6500	175.6500	0.000%	1	1	-99.601%