Dark

MSTR20261218C570
MSTR Dec 18 2026 570.00 Call (MSTR261218C00570000)
option OPRA

EOD

Jun 29, 2026

0.4600-79.091%(-1.7400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6500	0.6500	0.4600	0.4600	-79.091%	2	78	0.000%
2026-05-27	2.2000	2.2000	2.2000	2.2000	-41.953%	1	77	-79.091%
2026-05-13	3.7900	3.7900	3.7900	3.7900	+21.865%	1	76	-87.863%
2026-04-20	3.2500	3.2500	3.1100	3.1100	-3.715%	2	77	-85.209%
2026-04-17	3.2300	3.2300	3.2300	3.2300	+91.124%	1	78	-85.759%
2026-04-16	1.6900	1.6900	1.6900	1.6900	+26.119%	4	79	-72.781%
2026-04-06	1.3400	1.3400	1.3400	1.3400	-0.741%	6	77	-65.672%
2026-04-01	1.3500	1.3500	1.3500	1.3500	-55.298%	4	75	-65.926%
2026-02-12	3.0200	3.0200	3.0200	3.0200	-25.248%	1	75	-84.768%
2026-01-30	4.0400	4.0400	4.0400	4.0400	-9.620%	2	76	-88.614%
2026-01-29	4.4700	4.4700	4.4700	4.4700	-27.903%	1	76	-89.709%
2026-01-21	6.2000	6.2000	6.2000	6.2000	+11.311%	17	76	-92.581%
2026-01-12	5.5100	5.5700	5.5100	5.5700	+3.340%	2	76	-91.741%
2025-12-24	5.3900	5.3900	5.3900	5.3900	-50.776%	17	61	-91.466%
2025-12-10	10.9500	10.9500	10.9500	10.9500	+4.685%	1	61	-95.799%
2025-12-08	10.4600	10.4600	10.4600	10.4600	-11.655%	1	60	-95.602%
2025-12-03	11.8300	11.8400	11.8300	11.8400	+8.624%	3	61	-96.115%
2025-12-02	10.9000	10.9000	10.9000	10.9000	+22.472%	1	62	-95.780%
2025-11-25	8.9000	8.9000	8.9000	8.9000	+1.136%	1	61	-94.831%
2025-11-21	9.2700	9.2700	8.8000	8.8000	-34.815%	2	62	-94.773%
2025-11-18	13.5000	13.5000	13.5000	13.5000	-30.052%	1	62	-96.593%
2025-11-10	19.3000	19.3000	19.3000	19.3000	-15.351%	4	62	-97.617%
2025-11-04	22.8000	22.8000	22.8000	22.8000	-11.284%	1	62	-97.982%
2025-10-31	23.2500	25.7000	23.2500	25.7000	-9.825%	5	62	-98.210%
2025-10-27	28.5000	28.5000	28.5000	28.5000	+1.064%	10	69	-98.386%
2025-10-23	28.2000	28.2000	28.2000	28.2000	-11.013%	1	69	-98.369%
2025-10-20	31.6900	31.6900	31.6900	31.6900	+8.416%	1	68	-98.548%
2025-10-17	29.2300	29.2300	29.2300	29.2300	-24.470%	10	67	-98.426%
2025-09-04	38.7000	38.7000	38.7000	38.7000	-8.511%	1	67	-98.811%
2025-09-03	42.3000	42.3000	42.3000	42.3000	-6.208%	1	68	-98.913%
2025-09-02	45.1000	45.1000	45.1000	45.1000	-17.172%	2	68	-98.980%
2025-08-15	54.4500	54.4500	54.4500	54.4500	-15.437%	3	68	-99.155%
2025-08-13	64.3900	64.3900	64.3900	64.3900	-16.039%	17	68	-99.286%
2025-08-11	77.3900	77.3900	76.6900	76.6900	+7.877%	25	51	-99.400%
2025-08-07	71.0900	71.0900	71.0900	71.0900	+14.661%	2	26	-99.353%
2025-08-01	62.0000	62.0000	62.0000	62.0000	-23.889%	3	24	-99.258%
2025-07-24	81.4600	81.4600	81.4600	81.4600	-6.743%	1	21	-99.435%
2025-07-22	87.3500	87.3500	87.3500	87.3500	-8.620%	1	20	-99.473%
2025-07-21	95.5900	95.5900	95.5900	95.5900	-10.412%	2	20	-99.519%
2025-07-15	106.7000	106.7000	106.7000	106.7000	+4.424%	1	20	-99.569%
2025-07-11	101.1500	102.1800	101.1500	102.1800	+16.817%	2	21	-99.550%
2025-07-01	87.4700	87.4700	87.4700	87.4700	+13.790%	3	22	-99.474%
2025-06-23	76.8700	76.8700	76.8700	76.8700	-13.552%	1	22	-99.402%
2025-06-16	93.6400	93.6400	88.9200	88.9200	-0.247%	9	22	-99.483%
2025-06-05	92.9700	92.9700	89.1400	89.1400	-10.448%	2	26	-99.484%
2025-06-03	99.5400	99.5400	99.5400	99.5400	+10.330%	6	24	-99.538%
2025-05-30	90.2200	90.2200	90.2200	90.2200	-4.347%	2	24	-99.490%
2025-05-27	94.2000	94.3200	94.2000	94.3200	-18.338%	2	24	-99.512%
2025-05-21	116.6000	116.6000	115.5000	115.5000	-2.941%	25	24	-99.602%
2025-05-20	119.0000	119.0000	119.0000	119.0000	-2.921%	10	39	-99.613%
2025-05-16	122.5800	122.5800	122.5800	122.5800	-2.714%	2	29	-99.625%
2025-05-15	129.0000	129.0000	126.0000	126.0000	-5.970%	15	28	-99.635%
2025-05-13	134.0000	134.0000	134.0000	134.0000	-4.286%	5	43	-99.657%
2025-05-12	139.0000	140.0000	139.0000	140.0000	+60.146%	30	48	-99.671%
2025-04-16	81.7800	87.4200	81.7800	87.4200	+0.483%	2	19	-99.474%
2025-04-15	87.0000	87.0000	87.0000	87.0000	+42.951%	5	20	-99.471%
2025-04-08	60.8600	60.8600	60.8600	60.8600	-17.500%	1	25	-99.244%
2025-04-07	66.3000	73.7700	66.3000	73.7700	-1.469%	10	24	-99.376%
2025-04-03	74.8700	74.8700	74.8700	74.8700	-7.499%	1	22	-99.386%
2025-04-02	80.9400	80.9400	80.9400	80.9400	-14.177%	5	22	-99.432%
2025-03-27	93.5800	94.3100	93.5800	94.3100	+30.262%	2	22	-99.512%
2025-03-18	72.4000	72.4000	72.4000	72.4000	-0.358%	3	22	-99.365%
2025-03-12	72.6600	72.6600	72.6600	72.6600	-12.098%	1	22	-99.367%
2025-03-07	82.6600	82.6600	82.6600	82.6600	+33.172%	2	22	-99.444%
2025-02-25	62.0700	62.0700	62.0700	62.0700	-13.792%	1	21	-99.259%
2025-02-24	72.0000	72.0000	72.0000	72.0000	-22.953%	1	21	-99.361%
2025-02-18	93.3200	93.4500	93.3200	93.4500	-13.029%	2	23	-99.508%
2025-02-05	111.2400	111.2400	107.4500	107.4500	-5.820%	34	22	-99.572%
2025-01-31	113.8900	114.0900	113.8900	114.0900	-2.960%	30	36	-99.597%
2025-01-27	117.5700	117.5700	117.5700	117.5700	-15.277%	1	22	-99.609%
2025-01-22	138.4500	138.7700	138.4500	138.7700	-12.970%	2	22	-99.669%
2025-01-21	146.0100	159.4500	146.0100	159.4500	+64.161%	2	22	-99.712%
2024-12-30	97.1300	97.1300	97.1300	97.1300	-20.981%	1	20	-99.526%
2024-12-23	122.9200	122.9200	122.9200	122.9200	-3.743%	5	20	-99.626%
2024-12-19	134.4200	134.4200	127.7000	127.7000	-27.702%	10	15	-99.640%
2024-12-13	176.6300	176.6300	176.6300	176.6300	0.000%	10	5	-99.740%