Dark

MSTR20261218C560
MSTR Dec 18 2026 560.00 Call (MSTR261218C00560000)
option OPRA

EOD

Jul 1, 2026

0.6400-53.285%(-0.7300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6400	0.6400	0.6400	0.6400	-53.285%	1	173	0.000%
2026-06-10	1.3700	1.3700	1.3700	1.3700	-38.288%	3	173	-53.285%
2026-05-27	2.4600	2.4600	2.2200	2.2200	-40.800%	2	176	-71.171%
2026-05-13	3.8500	3.8500	3.7500	3.7500	-20.213%	2	176	-82.933%
2026-04-23	4.7000	4.7000	4.7000	4.7000	+30.919%	1	175	-86.383%
2026-04-20	3.5900	3.5900	3.5900	3.5900	+5.900%	1	174	-82.173%
2026-04-17	3.3900	3.3900	3.3900	3.3900	+114.557%	4	173	-81.121%
2026-04-10	1.5800	1.5800	1.5800	1.5800	-22.549%	1	173	-59.494%
2026-03-23	2.0400	2.0400	2.0400	2.0400	-13.924%	2	172	-68.627%
2026-03-12	2.3700	2.3700	2.3700	2.3700	-8.846%	3	174	-72.996%
2026-03-09	2.6000	2.6000	2.6000	2.6000	-2.256%	1	176	-75.385%
2026-03-06	2.6600	2.6600	2.6600	2.6600	-10.135%	1	176	-75.940%
2026-03-03	2.9600	2.9600	2.9600	2.9600	-12.941%	1	176	-78.378%
2026-03-02	3.4000	3.4000	3.4000	3.4000	+21.429%	1	176	-81.176%
2026-02-27	2.9400	2.9400	2.8000	2.8000	-9.677%	2	175	-77.143%
2026-02-17	3.1000	3.1000	3.1000	3.1000	-19.271%	2	176	-79.355%
2026-02-10	3.8200	3.8400	3.8200	3.8400	-16.157%	180	178	-83.333%
2026-02-02	4.8400	4.8400	4.5800	4.5800	+10.361%	10	88	-86.026%
2026-01-30	4.3200	4.3200	4.1400	4.1500	-27.448%	8	88	-84.578%
2026-01-27	5.7200	5.7200	5.7200	5.7200	-11.318%	5	88	-88.811%
2026-01-21	6.4500	6.4500	6.4500	6.4500	-19.375%	1	88	-90.078%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-10.615%	5	88	-92.000%
2026-01-14	8.9500	8.9500	8.9500	8.9500	+31.618%	5	88	-92.849%
2026-01-13	6.8500	6.8500	6.8000	6.8000	+18.467%	5	88	-90.588%
2026-01-12	5.7400	5.7400	5.7400	5.7400	+0.702%	5	88	-88.850%
2026-01-09	5.7000	5.7000	5.7000	5.7000	-1.724%	1	83	-88.772%
2026-01-06	5.8000	5.8000	5.8000	5.8000	+10.899%	2	83	-88.966%
2025-12-31	5.2300	5.2300	5.2300	5.2300	-14.262%	1	83	-87.763%
2025-12-26	6.1000	6.1000	6.1000	6.1000	-23.845%	1	83	-89.508%
2025-12-16	8.0100	8.0100	8.0100	8.0100	+3.355%	3	83	-92.010%
2025-12-15	7.7500	7.7500	7.7500	7.7500	-18.421%	1	82	-91.742%
2025-12-11	9.5000	9.5000	9.5000	9.5000	-26.923%	1	82	-93.263%
2025-12-09	13.0000	13.0000	13.0000	13.0000	+30.000%	1	81	-95.077%
2025-12-01	10.0100	10.0100	10.0000	10.0000	+3.093%	2	81	-93.600%
2025-11-24	9.7000	9.7000	9.7000	9.7000	+7.778%	2	82	-93.402%
2025-11-21	9.5000	9.5000	9.0000	9.0000	-9.639%	2	82	-92.889%
2025-11-20	9.9600	9.9600	9.9600	9.9600	-23.385%	1	82	-93.574%
2025-11-18	12.8100	13.0000	12.4600	13.0000	+7.349%	4	82	-95.077%
2025-11-17	12.7000	13.3000	11.9100	12.1100	-7.274%	20	81	-94.715%
2025-11-14	12.7000	13.5800	12.7000	13.0600	-8.671%	34	80	-95.100%
2025-11-13	15.7300	15.7300	14.1300	14.3000	-17.579%	6	72	-95.524%
2025-11-12	17.3500	17.3500	17.3500	17.3500	-10.197%	1	72	-96.311%
2025-11-11	19.7300	19.7300	19.3200	19.3200	-2.177%	4	73	-96.687%
2025-11-10	19.7000	19.7500	19.7000	19.7500	+0.765%	2	73	-96.759%
2025-11-07	19.6000	19.6000	19.6000	19.6000	-4.390%	1	72	-96.735%
2025-11-06	20.5000	20.5000	20.5000	20.5000	-18.000%	1	72	-96.878%
2025-10-30	25.0000	25.0000	25.0000	25.0000	-14.237%	1	72	-97.440%
2025-10-23	29.1000	29.1500	29.1000	29.1500	-6.899%	4	72	-97.804%
2025-10-17	31.3100	31.3100	31.3100	31.3100	+7.891%	2	68	-97.956%
2025-10-16	29.0200	29.0200	29.0200	29.0200	-14.647%	1	66	-97.795%
2025-10-10	34.0000	34.0000	34.0000	34.0000	-18.250%	1	66	-98.118%
2025-10-07	41.5900	41.5900	41.5900	41.5900	-6.957%	1	67	-98.461%
2025-10-03	46.1000	46.1000	44.7000	44.7000	+26.629%	2	67	-98.568%
2025-09-30	35.3000	35.3000	35.3000	35.3000	-4.076%	2	67	-98.187%
2025-09-29	36.8000	36.8000	36.8000	36.8000	+15.288%	1	66	-98.261%
2025-09-25	31.9600	31.9600	31.9200	31.9200	-16.000%	6	67	-97.995%
2025-09-24	38.0000	38.0000	38.0000	38.0000	-6.057%	3	64	-98.316%
2025-09-22	40.4500	40.4500	40.4500	40.4500	-3.137%	1	64	-98.418%
2025-09-19	41.7600	41.7600	41.7600	41.7600	-10.674%	1	64	-98.467%
2025-09-18	44.5000	46.7500	44.5000	46.7500	+20.118%	3	64	-98.631%
2025-09-16	36.8500	38.9200	36.8500	38.9200	-0.891%	3	64	-98.356%
2025-09-12	39.2700	39.2700	39.2700	39.2700	+1.211%	2	61	-98.370%
2025-09-11	38.8000	38.8000	38.8000	38.8000	-1.222%	2	61	-98.351%
2025-09-09	39.2800	39.2800	39.2800	39.2800	-1.430%	1	61	-98.371%
2025-09-08	40.7500	40.7500	39.8500	39.8500	-12.705%	3	62	-98.394%
2025-09-02	47.0000	47.0000	45.6500	45.6500	-3.590%	4	61	-98.598%
2025-08-28	47.3500	47.3500	47.3500	47.3500	-6.718%	1	61	-98.648%
2025-08-22	50.7600	50.7600	50.7600	50.7600	-26.317%	1	61	-98.739%
2025-08-12	70.0400	70.0400	68.8900	68.8900	+2.744%	3	60	-99.071%
2025-08-01	67.0500	67.0500	67.0500	67.0500	-8.151%	1	57	-99.045%
2025-07-29	73.0000	73.0000	73.0000	73.0000	-12.950%	10	56	-99.123%
2025-07-24	81.4900	83.8600	81.4900	83.8600	-14.429%	4	65	-99.237%
2025-07-21	98.5300	98.5300	98.0000	98.0000	-12.414%	11	65	-99.347%
2025-07-17	111.8900	111.8900	111.8900	111.8900	-0.098%	14	56	-99.428%
2025-07-15	112.0000	112.0000	112.0000	112.0000	+8.685%	1	61	-99.429%
2025-07-11	103.2000	103.6500	102.7100	103.0500	+5.153%	7	62	-99.379%
2025-07-10	98.0000	98.0000	98.0000	98.0000	+3.539%	1	61	-99.347%
2025-07-09	88.5500	94.6500	88.5500	94.6500	+6.229%	2	61	-99.324%
2025-07-08	88.8000	89.1000	88.8000	89.1000	+5.744%	2	60	-99.282%
2025-07-01	84.2600	84.2600	84.2600	84.2600	+0.310%	1	59	-99.240%
2025-06-27	84.0000	84.0000	84.0000	84.0000	+3.717%	1	59	-99.238%
2025-06-23	80.9900	80.9900	80.9900	80.9900	-11.185%	1	58	-99.210%
2025-06-16	91.0000	91.1900	91.0000	91.1900	-5.355%	2	58	-99.298%
2025-06-09	96.3500	96.3500	96.3500	96.3500	+6.712%	6	58	-99.336%
2025-06-05	94.9500	94.9500	90.2900	90.2900	-1.944%	2	64	-99.291%
2025-05-30	92.0800	92.0800	92.0800	92.0800	-0.282%	2	63	-99.305%
2025-05-28	91.1300	92.3400	91.1300	92.3400	-8.845%	3	62	-99.307%
2025-05-27	101.3000	101.3000	101.3000	101.3000	+0.079%	2	62	-99.368%
2025-05-23	104.9600	104.9600	101.2200	101.2200	-9.987%	4	62	-99.368%
2025-05-22	117.8500	117.8500	112.4500	112.4500	-4.953%	11	62	-99.431%
2025-05-21	118.7000	118.7000	118.3100	118.3100	-22.267%	10	58	-99.459%
2025-05-09	152.2000	152.2000	152.2000	152.2000	+67.787%	12	58	-99.580%
2025-04-15	90.7100	90.7100	90.7100	90.7100	+53.512%	17	52	-99.294%
2025-04-08	67.2400	67.2400	59.0900	59.0900	-19.900%	11	52	-98.917%
2025-04-07	58.8300	73.7700	58.8300	73.7700	-9.629%	16	46	-99.132%
2025-04-02	81.6300	81.6300	81.6300	81.6300	+7.267%	5	45	-99.216%
2025-04-01	76.1000	76.1000	76.1000	76.1000	+5.009%	5	45	-99.159%
2025-03-31	72.3300	72.4700	72.3300	72.4700	-8.474%	10	45	-99.117%
2025-03-28	86.8700	86.8700	79.1800	79.1800	-16.229%	4	50	-99.192%
2025-03-27	92.5300	94.5200	92.5300	94.5200	-6.794%	8	50	-99.323%
2025-03-25	101.4100	101.4100	101.4100	101.4100	+35.738%	1	50	-99.369%
2025-03-14	74.7100	74.7100	74.7100	74.7100	+3.162%	4	50	-99.143%
2025-03-12	72.4200	72.4200	72.4200	72.4200	-12.841%	1	52	-99.116%
2025-03-07	83.0900	83.0900	83.0900	83.0900	+1.416%	2	51	-99.230%
2025-03-03	81.9300	81.9300	81.9300	81.9300	+23.203%	1	50	-99.219%
2025-02-27	66.5000	66.5000	66.5000	66.5000	+6.230%	1	51	-99.038%
2025-02-26	62.6000	62.6000	62.6000	62.6000	+1.180%	1	51	-98.978%
2025-02-25	61.8700	61.8700	61.8700	61.8700	-17.209%	1	50	-98.966%
2025-02-24	74.7300	74.7300	74.7300	74.7300	-24.086%	1	50	-99.144%
2025-02-07	106.5400	106.5400	98.4400	98.4400	-11.816%	106	51	-99.350%
2025-02-05	111.6300	111.6300	111.6300	111.6300	+5.871%	10	53	-99.427%
2025-02-03	105.4300	105.4500	105.4300	105.4400	-8.852%	5	63	-99.393%
2025-01-31	115.2400	115.6800	115.2400	115.6800	-5.737%	50	68	-99.447%
2025-01-24	122.7200	122.7200	122.7200	122.7200	-12.343%	2	47	-99.478%
2025-01-23	143.0000	143.0000	140.0000	140.0000	-1.408%	3	46	-99.543%
2025-01-22	142.0000	142.0000	142.0000	142.0000	-12.373%	1	47	-99.549%
2025-01-17	161.6000	162.0500	161.6000	162.0500	+50.548%	4	47	-99.605%
2025-01-13	107.6700	107.6700	107.6400	107.6400	-6.155%	2	47	-99.405%
2025-01-10	114.7000	114.7000	114.7000	114.7000	-7.686%	2	46	-99.442%
2024-12-23	142.8600	142.8600	123.6700	124.2500	-3.697%	20	45	-99.485%
2024-12-19	128.9200	129.0200	128.9200	129.0200	-25.175%	15	25	-99.504%
2024-12-12	171.2800	172.4300	171.2800	172.4300	+7.386%	6	10	-99.629%
2024-12-10	160.5700	160.5700	160.5700	160.5700	-9.878%	1	4	-99.601%
2024-12-09	178.1700	178.1700	178.1700	178.1700	-13.844%	1	4	-99.641%
2024-11-27	206.8000	206.8000	206.8000	206.8000	0.000%	3	0	-99.691%