Dark

MSTR20261218C580
MSTR Dec 18 2026 580.00 Call (MSTR261218C00580000)
option OPRA

Inactive

May 27, 2026

2.27-30.368%(-0.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-27	2.2300	2.2700	2.2300	2.2700	-30.368%	2	130	0.000%
2026-05-18	3.2600	3.2600	3.2600	3.2600	-3.264%	12	128	-30.368%
2026-05-08	3.3700	3.3700	3.3700	3.3700	-19.762%	1	121	-32.641%
2026-05-06	4.2000	4.2000	4.2000	4.2000	-6.040%	1	121	-45.952%
2026-05-05	4.4700	4.4700	4.4700	4.4700	-1.758%	1	122	-49.217%
2026-04-22	4.5500	4.5500	4.5500	4.5500	+35.015%	1	122	-50.110%
2026-04-21	3.4000	3.4000	3.3700	3.3700	+9.416%	32	122	-32.641%
2026-04-17	3.2800	3.2800	3.0800	3.0800	+28.333%	11	154	-26.299%
2026-03-10	2.4000	2.4000	2.4000	2.4000	-44.573%	6	149	-5.417%
2026-02-02	4.3300	4.3300	4.3300	4.3300	+6.388%	5	145	-47.575%
2026-01-29	4.0700	4.0700	4.0700	4.0700	-24.630%	5	145	-44.226%
2026-01-12	5.4000	5.4000	5.4000	5.4000	-4.425%	1	145	-57.963%
2026-01-09	5.6500	5.6500	5.6500	5.6500	+1.073%	1	146	-59.823%
2026-01-02	5.5900	5.5900	5.5900	5.5900	+7.500%	2	147	-59.392%
2025-12-31	5.2000	5.2000	5.2000	5.2000	-2.804%	1	147	-56.346%
2025-12-23	5.3500	5.3500	5.3500	5.3500	-21.554%	1	147	-57.570%
2025-12-18	6.8200	6.8200	6.8200	6.8200	-10.616%	2	147	-66.716%
2025-12-16	7.7400	7.7400	7.6300	7.6300	+8.689%	40	149	-70.249%
2025-12-15	6.9000	7.0200	6.9000	7.0200	-42.459%	48	129	-67.664%
2025-12-09	9.8200	12.2000	9.8200	12.2000	+7.018%	4	116	-81.393%
2025-12-03	11.3500	11.4000	11.3500	11.4000	+32.404%	34	115	-80.088%
2025-11-26	8.6100	8.6100	8.6100	8.6100	-9.368%	2	90	-73.635%
2025-11-20	10.5000	10.5000	9.5000	9.5000	-11.628%	2	90	-76.105%
2025-11-19	11.6500	11.6500	10.7000	10.7500	-9.052%	4	89	-78.884%
2025-11-17	11.8200	11.8200	11.8200	11.8200	-42.760%	2	91	-80.795%
2025-11-05	20.6500	20.6500	20.6500	20.6500	+0.879%	1	89	-89.007%
2025-11-04	20.4700	20.4700	20.4700	20.4700	-13.446%	3	88	-88.911%
2025-11-03	23.6500	23.6500	23.6500	23.6500	+5.111%	1	92	-90.402%
2025-10-30	22.5000	22.5000	22.5000	22.5000	-15.477%	1	92	-89.911%
2025-10-23	26.6200	26.6200	26.6200	26.6200	-32.879%	2	92	-91.473%
2025-10-02	41.6000	41.6000	39.6600	39.6600	+2.481%	3	92	-94.276%
2025-10-01	38.7000	38.7000	38.7000	38.7000	+25.854%	1	89	-94.134%
2025-09-25	31.4000	31.5500	30.7500	30.7500	-23.240%	3	88	-92.618%
2025-09-19	39.9000	40.0600	39.9000	40.0600	+15.780%	2	86	-94.333%
2025-09-16	34.6000	34.6000	34.6000	34.6000	-21.023%	2	85	-93.439%
2025-09-02	43.8100	43.8100	43.8100	43.8100	-9.577%	30	85	-94.819%
2025-08-22	48.4500	48.4500	48.4500	48.4500	-1.923%	1	94	-95.315%
2025-08-18	49.4000	49.4000	49.4000	49.4000	-13.028%	1	95	-95.405%
2025-08-14	56.8000	56.8000	56.8000	56.8000	-9.540%	8	94	-96.004%
2025-08-13	62.0400	62.7900	62.0400	62.7900	-3.459%	17	102	-96.385%
2025-08-12	65.5000	65.5000	65.0400	65.0400	-9.654%	10	85	-96.510%
2025-08-11	71.9900	71.9900	71.9900	71.9900	+1.053%	1	79	-96.847%
2025-08-07	66.4000	71.2400	66.4000	71.2400	+15.182%	7	78	-96.814%
2025-08-01	66.4400	66.4400	61.8500	61.8500	-22.260%	58	75	-96.330%
2025-07-24	79.5600	79.5600	79.5600	79.5600	-14.800%	1	96	-97.147%
2025-07-21	93.3800	93.3800	93.3800	93.3800	-1.871%	14	96	-97.569%
2025-07-03	95.1600	95.1600	95.1600	95.1600	+18.506%	1	95	-97.615%
2025-06-27	80.3000	80.3000	80.3000	80.3000	+0.690%	1	95	-97.173%
2025-06-26	79.7500	79.7500	79.7500	79.7500	+11.289%	1	95	-97.154%
2025-06-23	75.4400	75.4400	71.6600	71.6600	-10.459%	2	95	-96.832%
2025-06-20	80.0300	80.0300	80.0300	80.0300	-10.691%	2	95	-97.164%
2025-06-13	89.6100	89.6100	89.6100	89.6100	+1.140%	2	95	-97.467%
2025-06-12	88.6000	88.6000	88.6000	88.6000	-4.834%	1	95	-97.438%
2025-06-09	93.1000	93.1000	93.1000	93.1000	+6.279%	2	95	-97.562%
2025-06-05	91.4600	91.4600	87.6000	87.6000	-6.640%	2	93	-97.409%
2025-06-04	93.8300	93.8300	93.8300	93.8300	+6.107%	5	93	-97.581%
2025-05-30	88.4300	88.4300	88.4300	88.4300	-23.983%	2	93	-97.433%
2025-05-19	116.3300	116.3300	116.3300	116.3300	-3.421%	1	93	-98.049%
2025-05-16	120.4500	120.4500	120.4500	120.4500	-10.406%	2	93	-98.115%
2025-05-12	133.9600	134.4700	133.9600	134.4400	+54.938%	4	93	-98.312%
2025-04-17	86.7700	86.7700	86.7700	86.7700	+2.359%	48	51	-97.384%
2025-04-15	86.2900	86.2900	84.7700	84.7700	+57.741%	5	51	-97.322%
2025-04-08	60.0800	60.0800	53.7400	53.7400	-21.946%	3	52	-95.776%
2025-04-07	65.3900	73.7400	65.3900	68.8500	-6.045%	8	51	-96.703%
2025-04-03	74.3900	74.3900	73.2800	73.2800	+4.701%	6	55	-96.902%
2025-03-31	69.9900	69.9900	69.9900	69.9900	-8.462%	2	49	-96.757%
2025-03-28	84.2400	84.2400	76.4600	76.4600	-13.104%	4	51	-97.031%
2025-03-27	87.9900	87.9900	87.9900	87.9900	+23.616%	1	51	-97.420%
2025-03-18	71.1800	71.1800	71.1800	71.1800	-0.642%	8	50	-96.811%
2025-03-12	71.6400	71.6400	71.6400	71.6400	+5.664%	1	50	-96.831%
2025-03-11	67.8000	67.8000	67.8000	67.8000	+9.744%	1	49	-96.652%
2025-03-10	61.7800	61.7800	61.7800	61.7800	-18.237%	1	49	-96.326%
2025-03-04	75.5600	75.5600	75.5600	75.5600	+32.561%	1	49	-96.996%
2025-02-26	57.0000	57.0000	57.0000	57.0000	-8.109%	10	48	-96.018%
2025-02-25	62.0300	62.0300	62.0300	62.0300	-21.778%	1	58	-96.340%
2025-02-21	79.3000	79.3000	79.3000	79.3000	-8.851%	10	58	-97.137%
2025-02-19	87.0000	87.0000	87.0000	87.0000	-16.145%	1	58	-97.391%
2025-02-05	109.7400	109.7400	100.4000	103.7500	+0.797%	20	57	-97.812%
2025-02-03	102.9300	102.9300	102.9300	102.9300	-8.458%	2	57	-97.795%
2025-01-31	112.4900	112.4900	112.4400	112.4400	+3.584%	20	59	-97.981%
2025-01-29	108.5500	108.5500	108.5500	108.5500	-3.080%	1	49	-97.909%
2025-01-27	113.3800	113.3800	103.7700	112.0000	+7.858%	48	50	-97.973%
2025-01-13	103.8400	103.8400	103.8400	103.8400	-16.574%	1	48	-97.814%
2025-01-07	124.4700	124.4700	124.4700	124.4700	+4.553%	1	48	-98.176%
2025-01-03	106.1700	119.0500	106.1700	119.0500	-2.153%	4	47	-98.093%
2024-12-23	140.3800	140.3800	121.6700	121.6700	-4.400%	25	48	-98.134%
2024-12-19	136.8400	136.8400	125.1200	127.2700	-23.271%	20	23	-98.216%
2024-12-17	165.8700	165.8700	165.8700	165.8700	-5.756%	1	3	-98.631%
2024-12-09	176.0000	176.0000	176.0000	176.0000	-17.262%	1	2	-98.710%
2024-11-25	212.7200	212.7200	212.7200	212.7200	0.000%	1	1	-98.933%