Dark

MSTR20261218C610
MSTR Dec 18 2026 610.00 Call (MSTR261218C00610000)
option OPRA

EOD

Jul 1, 2026

0.4200-26.316%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4200	0.4200	0.4200	0.4200	-26.316%	2	157	0.000%
2026-06-25	0.5800	0.5800	0.5700	0.5700	-59.859%	2	156	-26.316%
2026-06-04	1.4200	1.4200	1.4200	1.4200	-21.111%	12	156	-70.423%
2026-06-02	1.8000	1.8000	1.8000	1.8000	-35.714%	1	156	-76.667%
2026-05-19	2.8000	2.8000	2.8000	2.8000	-15.152%	1	155	-85.000%
2026-05-15	3.3000	3.3000	3.3000	3.3000	-15.601%	1	156	-87.273%
2026-05-05	3.9100	3.9100	3.9100	3.9100	+37.193%	1	156	-89.258%
2026-04-28	2.8500	2.8500	2.8500	2.8500	-31.981%	1	157	-85.263%
2026-04-22	4.4000	4.4000	4.1900	4.1900	+29.321%	3	156	-89.976%
2026-04-17	2.6300	3.2500	2.6300	3.2400	+145.455%	13	157	-87.037%
2026-04-15	1.2800	1.3200	1.2800	1.3200	-21.893%	3	158	-68.182%
2026-03-30	1.6900	1.6900	1.6900	1.6900	+8.333%	1	156	-75.148%
2026-03-26	1.5600	1.5600	1.5600	1.5600	-25.359%	72	155	-73.077%
2026-03-13	2.0900	2.0900	2.0900	2.0900	-11.441%	1	91	-79.904%
2026-03-06	2.3600	2.3600	2.3600	2.3600	-22.112%	3	90	-82.203%
2026-02-17	3.0900	3.0900	3.0300	3.0300	+30.043%	2	87	-86.139%
2026-02-12	2.3300	2.3300	2.3300	2.3300	-15.580%	1	85	-81.974%
2026-02-11	2.7600	2.7600	2.7600	2.7600	-26.203%	9	86	-84.783%
2026-02-03	4.2000	4.2000	3.7400	3.7400	-10.952%	5	90	-88.770%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+14.130%	1	87	-90.000%
2026-01-30	3.6800	3.6800	3.6800	3.6800	-26.400%	2	87	-88.587%
2026-01-28	5.0000	5.0000	5.0000	5.0000	-2.534%	1	87	-91.600%
2026-01-27	4.7000	5.1300	4.6800	5.1300	+3.427%	7	87	-91.813%
2026-01-12	4.9900	4.9900	4.9600	4.9600	-14.335%	2	80	-91.532%
2026-01-08	5.7500	5.7900	5.7500	5.7900	+19.381%	2	80	-92.746%
2026-01-02	4.8500	4.8500	4.8500	4.8500	-7.619%	4	79	-91.340%
2025-12-26	5.2500	5.2500	5.2500	5.2500	-45.369%	1	79	-92.000%
2025-12-08	9.6400	9.6400	9.6100	9.6100	-6.608%	2	80	-95.630%
2025-12-04	10.2900	10.2900	10.2900	10.2900	+31.250%	2	80	-95.918%
2025-11-25	7.8400	7.8400	7.8400	7.8400	+0.256%	24	78	-94.643%
2025-11-21	8.6000	8.6000	7.8200	7.8200	-10.629%	26	100	-94.629%
2025-11-20	8.7500	8.7500	8.7500	8.7500	-20.455%	1	76	-95.200%
2025-11-14	11.0000	11.0000	11.0000	11.0000	-37.853%	1	77	-96.182%
2025-11-10	17.1500	17.7000	17.1500	17.7000	-29.200%	3	77	-97.627%
2025-10-27	24.8500	25.0000	24.8500	25.0000	+1.215%	2	76	-98.320%
2025-10-23	24.7000	24.7000	24.7000	24.7000	-11.786%	3	76	-98.300%
2025-10-15	28.0000	28.0000	28.0000	28.0000	-4.077%	14	79	-98.500%
2025-10-10	29.1900	29.1900	29.1900	29.1900	-27.316%	1	84	-98.561%
2025-10-03	40.1600	40.1600	40.1600	40.1600	+7.812%	1	85	-98.954%
2025-10-02	37.2500	37.2500	37.2500	37.2500	+5.375%	1	85	-98.872%
2025-09-19	35.3500	35.3500	35.3500	35.3500	-11.867%	2	84	-98.812%
2025-09-18	40.1100	40.1100	40.1100	40.1100	+21.915%	2	84	-98.953%
2025-09-16	32.5000	32.9000	32.5000	32.9000	-5.187%	2	84	-98.723%
2025-09-04	34.7000	34.7000	34.7000	34.7000	-14.279%	2	83	-98.790%
2025-09-02	40.4800	40.4800	40.4800	40.4800	-34.179%	2	83	-98.962%
2025-08-07	61.5000	61.5000	61.5000	61.5000	-11.191%	1	81	-99.317%
2025-07-25	69.2500	69.2500	69.2500	69.2500	-5.782%	1	81	-99.394%
2025-07-24	73.5000	73.5000	73.5000	73.5000	-16.335%	1	81	-99.429%
2025-07-21	87.8500	87.8500	87.8500	87.8500	+5.589%	1	80	-99.522%
2025-06-30	83.2000	83.2000	83.2000	83.2000	-10.054%	1	80	-99.495%
2025-06-03	92.5000	92.5000	92.5000	92.5000	+11.031%	7	81	-99.546%
2025-05-30	83.3100	83.3100	83.3100	83.3100	-31.443%	2	77	-99.496%
2025-05-15	121.5200	121.5200	121.5200	121.5200	-7.484%	10	77	-99.654%
2025-05-08	131.3500	131.3500	131.3500	131.3500	+11.550%	7	68	-99.680%
2025-04-25	117.7500	117.7500	117.7500	117.7500	+41.458%	6	68	-99.643%
2025-04-16	77.7400	83.2400	77.7400	83.2400	-0.869%	2	68	-99.495%
2025-04-15	83.9700	83.9700	83.9700	83.9700	+59.517%	4	69	-99.500%
2025-04-08	62.0000	62.0000	52.6400	52.6400	-21.115%	4	73	-99.202%
2025-04-07	62.7600	66.7300	62.7400	66.7300	-0.492%	3	73	-99.371%
2025-03-31	67.0600	67.0600	67.0600	67.0600	-7.465%	2	73	-99.374%
2025-03-28	72.6200	72.6200	72.4700	72.4700	-16.557%	78	73	-99.420%
2025-03-27	89.6900	89.6900	86.8500	86.8500	+25.578%	30	101	-99.516%
2025-03-14	67.3700	69.1600	67.3700	69.1600	+13.806%	26	100	-99.393%
2025-03-12	68.7300	70.0000	58.9800	60.7700	+3.000%	106	113	-99.309%
2025-03-11	59.0000	59.0000	59.0000	59.0000	-30.840%	1	110	-99.288%
2025-03-05	85.3100	85.3100	85.3100	85.3100	+52.339%	38	109	-99.508%
2025-02-27	56.0000	56.0000	56.0000	56.0000	-1.823%	1	65	-99.250%
2025-02-25	57.0400	57.0400	57.0400	57.0400	-25.545%	5	65	-99.264%
2025-02-21	76.6100	76.6100	76.6100	76.6100	-9.551%	10	65	-99.452%
2025-02-12	84.7000	84.7000	84.7000	84.7000	+2.729%	1	60	-99.504%
2025-02-11	82.4500	82.4500	82.4500	82.4500	-22.829%	1	61	-99.491%
2025-02-05	106.8400	106.8400	106.8400	106.8400	+1.347%	5	60	-99.607%
2025-01-31	108.4900	108.4900	104.2800	105.4200	-22.684%	182	65	-99.602%
2025-01-23	133.0800	136.3500	133.0800	136.3500	+17.119%	40	23	-99.692%
2024-12-23	116.4200	116.4200	116.4200	116.4200	-8.826%	5	40	-99.639%
2024-12-20	120.2000	127.6900	120.2000	127.6900	-0.258%	25	35	-99.671%
2024-12-19	128.0200	128.0200	128.0200	128.0200	-24.636%	5	10	-99.672%
2024-12-13	169.8700	169.8700	169.8700	169.8700	0.000%	10	5	-99.753%