Dark

MSTR20261218C590
MSTR Dec 18 2026 590.00 Call (MSTR261218C00590000)
option OPRA

EOD

Jun 30, 2026

0.3400-45.161%(-0.2800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.3400	0.3400	0.3400	0.3400	-45.161%	4	211	0.000%
2026-06-25	0.6200	0.6200	0.6200	0.6200	-54.074%	2	207	-45.161%
2026-06-15	1.3500	1.3500	1.3500	1.3500	-5.594%	3	207	-74.815%
2026-06-05	1.4500	1.4500	1.4300	1.4300	-10.625%	2	207	-76.224%
2026-06-04	1.6000	1.6000	1.6000	1.6000	-41.176%	1	208	-78.750%
2026-05-20	2.7200	2.7200	2.7200	2.7200	-32.170%	12	208	-87.500%
2026-05-14	3.9900	4.0100	3.6200	4.0100	+8.378%	4	196	-91.521%
2026-04-24	3.7000	3.7000	3.7000	3.7000	+25.424%	1	195	-90.811%
2026-04-20	2.9900	2.9900	2.9500	2.9500	-2.318%	2	195	-88.475%
2026-04-17	3.0200	3.0200	3.0200	3.0200	+172.072%	1	196	-88.742%
2026-04-13	1.1100	1.1100	1.1100	1.1100	-38.333%	1	197	-69.369%
2026-03-24	1.8000	1.8000	1.8000	1.8000	-4.255%	2	197	-81.111%
2026-03-23	1.8800	1.8800	1.8800	1.8800	-6.000%	1	197	-81.915%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+1.523%	1	198	-83.000%
2026-03-19	1.9700	1.9700	1.9700	1.9700	-20.243%	1	198	-82.741%
2026-03-17	2.4700	2.4700	2.4700	2.4700	+11.261%	1	197	-86.235%
2026-03-13	2.6900	2.6900	2.2200	2.2200	-3.896%	5	197	-84.685%
2026-03-10	2.3100	2.3100	2.3100	2.3100	-2.941%	6	200	-85.281%
2026-03-06	2.3800	2.3800	2.3800	2.3800	-26.769%	1	200	-85.714%
2026-02-13	3.2500	3.2500	3.2500	3.2500	+14.437%	1	200	-89.538%
2026-02-12	2.8400	2.8400	2.8400	2.8400	-0.351%	1	200	-88.028%
2026-02-11	2.8500	2.8500	2.8500	2.8500	-14.671%	4	200	-88.070%
2026-02-09	3.3400	3.3400	3.3400	3.3400	-15.228%	2	200	-89.820%
2026-02-03	3.9400	3.9400	3.9400	3.9400	-6.413%	2	202	-91.371%
2026-02-02	4.2100	4.2100	4.2100	4.2100	-6.444%	5	203	-91.924%
2026-01-30	3.8500	4.5000	3.8400	4.5000	+12.500%	7	203	-92.444%
2026-01-29	4.0000	4.0000	4.0000	4.0000	-20.000%	1	203	-91.500%
2026-01-28	5.0000	5.0000	5.0000	5.0000	-14.530%	3	204	-93.200%
2026-01-23	5.8500	5.8500	5.8500	5.8500	+2.632%	1	204	-94.188%
2026-01-21	5.9000	5.9000	5.7000	5.7000	-2.564%	5	204	-94.035%
2026-01-20	5.8500	5.8500	5.8500	5.8500	-35.430%	10	204	-94.188%
2026-01-14	9.0600	9.0600	9.0600	9.0600	+56.207%	1	204	-96.247%
2026-01-08	5.8000	5.8000	5.8000	5.8000	0.000%	1	205	-94.138%
2026-01-07	5.8000	5.8000	5.8000	5.8000	+13.725%	1	205	-94.138%
2026-01-02	5.1000	5.1000	5.1000	5.1000	+2.410%	1	205	-93.333%
2025-12-26	4.9900	4.9900	4.9800	4.9800	-4.231%	2	205	-93.173%
2025-12-23	5.2000	5.2000	5.2000	5.2000	-21.212%	2	205	-93.462%
2025-12-18	6.6000	6.6000	6.6000	6.6000	-10.690%	1	205	-94.848%
2025-12-16	7.4800	7.4800	7.3900	7.3900	+4.972%	2	205	-95.399%
2025-12-15	6.9200	7.0400	6.9200	7.0400	-30.980%	2	204	-95.170%
2025-12-10	10.2000	10.2000	10.2000	10.2000	+7.030%	1	204	-96.667%
2025-12-09	9.5300	9.5300	9.5300	9.5300	-13.364%	1	205	-96.432%
2025-12-04	11.0000	11.0000	11.0000	11.0000	-1.610%	1	205	-96.909%
2025-12-02	11.1800	11.1800	11.1800	11.1800	+20.604%	1	206	-96.959%
2025-12-01	9.2400	9.2700	9.2400	9.2700	-2.318%	2	206	-96.332%
2025-11-28	9.4900	9.4900	9.4900	9.4900	-1.043%	2	207	-96.417%
2025-11-26	9.5900	9.5900	9.5900	9.5900	+16.951%	1	205	-96.455%
2025-11-25	8.2000	8.2000	8.2000	8.2000	-6.499%	1	205	-95.854%
2025-11-20	9.0500	9.0500	8.7700	8.7700	-15.754%	5	205	-96.123%
2025-11-19	10.4100	10.4100	10.4100	10.4100	-17.381%	1	207	-96.734%
2025-11-14	12.5500	12.6000	12.5500	12.6000	-30.039%	2	207	-97.302%
2025-11-11	18.2000	18.2000	18.0100	18.0100	-27.816%	4	208	-98.112%
2025-10-29	24.9500	24.9500	24.9500	24.9500	-5.492%	1	208	-98.637%
2025-10-28	26.4000	26.4000	26.4000	26.4000	-0.789%	1	207	-98.712%
2025-10-27	26.6900	26.6900	26.6100	26.6100	-0.746%	4	207	-98.722%
2025-10-24	26.8100	26.8100	26.8100	26.8100	+0.789%	2	207	-98.732%
2025-10-23	26.6000	26.6000	26.6000	26.6000	-6.993%	1	205	-98.722%
2025-10-22	28.6000	28.6000	28.6000	28.6000	-4.091%	1	204	-98.811%
2025-10-21	29.8100	29.8200	29.8100	29.8200	+0.404%	18	204	-98.860%
2025-10-20	29.7000	29.7000	29.7000	29.7000	+8.791%	4	193	-98.855%
2025-10-16	27.3000	27.3000	27.3000	27.3000	-13.333%	1	191	-98.755%
2025-10-14	31.5000	31.5000	31.5000	31.5000	-1.068%	1	192	-98.921%
2025-10-13	31.8400	31.8400	31.8400	31.8400	-5.266%	1	193	-98.932%
2025-10-10	33.6100	33.6100	33.6100	33.6100	-7.665%	1	193	-98.988%
2025-10-08	36.4000	36.4000	36.4000	36.4000	-10.565%	1	193	-99.066%
2025-10-07	40.7000	40.7000	40.7000	40.7000	-5.128%	1	194	-99.165%
2025-10-06	45.0000	45.0000	42.9000	42.9000	+6.188%	6	194	-99.207%
2025-10-02	40.4000	40.4000	40.4000	40.4000	+14.480%	2	193	-99.158%
2025-10-01	37.3500	37.6000	35.2900	35.2900	+8.252%	3	193	-99.037%
2025-09-29	33.0000	33.0000	32.6000	32.6000	+12.998%	3	194	-98.957%
2025-09-26	28.8500	28.8500	28.8500	28.8500	-14.392%	1	194	-98.821%
2025-09-15	33.7000	33.7000	33.7000	33.7000	-5.602%	1	194	-98.991%
2025-09-12	35.7000	35.7000	35.7000	35.7000	-50.098%	4	195	-99.048%
2025-08-11	71.5400	71.5400	71.5400	71.5400	+12.396%	12	195	-99.525%
2025-08-05	63.6500	63.6500	63.6500	63.6500	+11.667%	2	186	-99.466%
2025-08-04	57.0000	57.0000	57.0000	57.0000	-11.901%	200	186	-99.404%
2025-08-01	64.7000	64.7000	64.7000	64.7000	-8.357%	61	270	-99.474%
2025-07-30	70.6000	70.6000	70.6000	70.6000	+3.141%	200	270	-99.518%
2025-07-29	68.6000	68.6000	68.4500	68.4500	-10.954%	2	85	-99.503%
2025-07-24	76.8700	76.8700	76.8700	76.8700	-12.668%	1	86	-99.558%
2025-07-21	88.0200	88.0200	88.0200	88.0200	-16.466%	11	85	-99.614%
2025-07-15	105.3700	105.3700	105.3700	105.3700	+26.161%	1	85	-99.677%
2025-07-08	83.5200	83.5200	83.5200	83.5200	-3.790%	1	85	-99.593%
2025-06-30	86.8100	86.8100	86.8100	86.8100	+8.513%	1	86	-99.608%
2025-06-27	80.0000	80.0000	80.0000	80.0000	+7.455%	2	85	-99.575%
2025-06-23	74.4500	74.4500	74.4500	74.4500	-6.763%	1	85	-99.543%
2025-06-20	80.2000	80.2000	79.8500	79.8500	-7.528%	34	85	-99.574%
2025-06-16	86.2100	86.3500	86.2100	86.3500	+0.384%	2	85	-99.606%
2025-06-13	85.7200	86.0200	85.7200	86.0200	+0.128%	4	84	-99.605%
2025-06-12	85.9100	85.9100	85.9100	85.9100	-3.472%	1	84	-99.604%
2025-06-06	89.0000	89.0000	89.0000	89.0000	+4.350%	2	84	-99.618%
2025-06-05	89.6100	89.6100	85.2900	85.2900	-6.980%	2	84	-99.601%
2025-06-04	91.6900	91.6900	91.6900	91.6900	-4.040%	5	77	-99.629%
2025-06-03	95.5500	95.5500	95.5500	95.5500	+10.208%	1	77	-99.644%
2025-05-30	86.7000	86.7000	86.7000	86.7000	+2.108%	2	77	-99.608%
2025-04-17	84.9100	84.9100	84.9100	84.9100	+0.951%	52	25	-99.600%
2025-04-15	84.1100	84.1100	84.1100	84.1100	+33.508%	6	25	-99.596%
2025-04-09	63.0000	63.0000	63.0000	63.0000	+5.000%	1	31	-99.460%
2025-04-08	59.0500	60.0000	58.8800	60.0000	-17.797%	4	31	-99.433%
2025-04-07	62.8600	72.9900	62.8600	72.9900	+1.530%	2	28	-99.534%
2025-04-03	72.9000	72.9000	71.8900	71.8900	+3.275%	2	27	-99.527%
2025-03-31	69.6100	69.6100	69.6100	69.6100	-13.269%	7	27	-99.512%
2025-03-28	80.2600	80.2600	80.2600	80.2600	-11.069%	2	27	-99.576%
2025-03-27	94.3700	94.3800	89.7700	90.2500	+24.758%	15	26	-99.623%
2025-03-14	72.3400	72.3400	72.3400	72.3400	+4.086%	4	12	-99.530%
2025-03-12	69.5000	69.5000	69.5000	69.5000	+13.377%	1	12	-99.511%
2025-03-11	63.0000	63.0000	61.3000	61.3000	+7.544%	4	12	-99.445%
2025-02-28	57.0000	57.0000	57.0000	57.0000	-6.235%	2	11	-99.404%
2025-02-25	60.7900	60.7900	60.7900	60.7900	-37.427%	1	9	-99.441%
2025-02-14	97.1500	97.1500	97.1500	97.1500	-10.370%	2	9	-99.650%
2025-02-05	108.3900	108.3900	108.3900	108.3900	-2.334%	5	9	-99.686%
2025-01-31	110.9800	110.9800	110.9800	110.9800	+0.498%	10	10	-99.694%
2025-01-30	110.4300	110.4300	110.4300	110.4300	+4.179%	1	9	-99.692%
2025-01-29	106.0000	106.0000	106.0000	106.0000	-21.072%	1	9	-99.679%
2025-01-23	133.9900	137.0700	133.9300	134.3000	+38.340%	8	9	-99.747%
2025-01-13	97.1100	97.1100	97.0800	97.0800	-11.625%	2	9	-99.650%
2025-01-10	109.8500	109.8500	109.8500	109.8500	+9.631%	2	8	-99.690%
2024-12-30	98.8100	100.2000	98.8100	100.2000	-20.978%	2	7	-99.661%
2024-12-19	126.8000	126.8000	126.8000	126.8000	-12.473%	1	6	-99.732%
2024-12-18	144.8700	144.8700	144.8700	144.8700	-17.018%	1	6	-99.765%
2024-12-13	174.6600	174.6600	174.5800	174.5800	0.000%	20	5	-99.805%