Dark

MSTR20261218C620
MSTR Dec 18 2026 620.00 Call (MSTR261218C00620000)
option OPRA

EOD

Jun 25, 2026

0.5600-42.268%(-0.4100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.5700	0.5700	0.5600	0.5600	-42.268%	2	96	0.000%
2026-06-11	0.9500	0.9700	0.9500	0.9700	-19.835%	3	96	-42.268%
2026-06-09	1.2100	1.2100	1.2100	1.2100	-63.988%	1	96	-53.719%
2026-05-12	3.3600	3.3600	3.3600	3.3600	+2.752%	1	97	-83.333%
2026-05-01	3.2700	3.2700	3.2700	3.2700	+2.188%	1	96	-82.875%
2026-04-17	2.5700	3.2500	2.5700	3.2000	+130.216%	33	96	-82.500%
2026-03-27	1.3900	1.3900	1.3900	1.3900	-30.500%	8	117	-59.712%
2026-03-12	2.0000	2.0000	2.0000	2.0000	-8.676%	1	125	-72.000%
2026-03-06	2.2800	2.2800	2.1900	2.1900	-27.723%	4	125	-74.429%
2026-03-04	3.0300	3.0300	3.0300	3.0300	+12.222%	1	124	-81.518%
2026-02-25	2.7000	2.7000	2.7000	2.7000	+12.033%	1	124	-79.259%
2026-02-23	2.4100	2.4100	2.4100	2.4100	-23.975%	19	124	-76.763%
2026-02-17	3.1700	3.1700	3.1700	3.1700	+37.826%	2	105	-82.334%
2026-02-12	2.3000	2.3000	2.3000	2.3000	-4.167%	6	103	-75.652%
2026-02-11	2.4000	2.4000	2.4000	2.4000	-22.581%	1	109	-76.667%
2026-02-09	3.1000	3.1000	3.1000	3.1000	-6.061%	1	109	-81.935%
2026-02-06	3.3000	3.3000	3.3000	3.3000	+3.125%	1	109	-83.030%
2026-02-04	3.2000	3.2000	3.2000	3.2000	-20.000%	1	109	-82.500%
2026-02-02	3.9000	4.0000	3.9000	4.0000	+11.421%	2	109	-86.000%
2026-01-30	3.5800	3.5900	3.5800	3.5900	+3.161%	2	110	-84.401%
2026-01-29	3.9000	3.9000	3.4800	3.4800	-28.980%	9	108	-83.908%
2026-01-27	4.9000	4.9000	4.9000	4.9000	-7.547%	1	107	-88.571%
2026-01-23	5.3000	5.3000	5.3000	5.3000	-1.852%	2	107	-89.434%
2026-01-21	4.8800	5.4000	4.8800	5.4000	-1.818%	2	105	-89.630%
2026-01-20	5.4000	5.5000	5.4000	5.5000	-11.290%	3	105	-89.818%
2026-01-16	6.3300	6.3300	6.2000	6.2000	-17.553%	3	106	-90.968%
2026-01-14	6.9000	7.5200	6.9000	7.5200	+22.276%	11	106	-92.553%
2026-01-13	5.6000	6.1500	5.6000	6.1500	+23.000%	22	99	-90.894%
2026-01-09	5.0000	5.0000	5.0000	5.0000	-9.910%	1	99	-88.800%
2026-01-08	5.4000	5.5500	5.4000	5.5500	+2.778%	2	99	-89.910%
2026-01-07	5.3900	5.4200	5.3900	5.4000	+1.887%	3	100	-89.630%
2026-01-05	5.5000	5.5000	5.3000	5.3000	+7.287%	2	99	-89.434%
2025-12-30	4.9400	4.9400	4.9400	4.9400	+3.132%	2	99	-88.664%
2025-12-23	4.7900	4.7900	4.7900	4.7900	-17.979%	1	98	-88.309%
2025-12-19	6.0000	6.0000	5.8400	5.8400	+2.456%	2	97	-90.411%
2025-12-18	5.7000	5.7000	5.7000	5.7000	-10.938%	1	96	-90.175%
2025-12-15	6.7500	6.7500	6.4000	6.4000	-18.471%	2	95	-91.250%
2025-12-12	7.8500	7.8500	7.8500	7.8500	-14.674%	1	93	-92.866%
2025-12-10	9.5300	9.5300	9.2000	9.2000	-15.751%	2	92	-93.913%
2025-12-09	9.0000	10.9200	9.0000	10.9200	+43.684%	3	90	-94.872%
2025-12-01	7.5000	7.6000	7.3500	7.6000	-13.143%	3	90	-92.632%
2025-11-26	8.7500	8.7500	8.7500	8.7500	+15.435%	1	90	-93.600%
2025-11-24	7.5800	7.5800	7.5800	7.5800	-1.173%	1	90	-92.612%
2025-11-21	8.7000	8.7000	7.6700	7.6700	-34.723%	3	91	-92.699%
2025-11-18	11.7500	11.7500	11.7500	11.7500	+2.174%	1	89	-95.234%
2025-11-14	11.5000	11.5000	11.5000	11.5000	-38.601%	1	89	-95.130%
2025-11-07	15.1300	18.7300	15.1300	18.7300	-25.704%	22	90	-97.010%
2025-10-27	25.1600	25.2100	25.1600	25.2100	-33.675%	2	69	-97.779%
2025-10-07	39.4700	39.4700	38.0100	38.0100	+2.730%	3	69	-98.527%
2025-10-02	37.0000	37.0000	37.0000	37.0000	+18.971%	1	69	-98.486%
2025-09-23	31.1000	31.1000	31.1000	31.1000	-11.396%	2	68	-98.199%
2025-09-19	35.1000	35.1000	35.1000	35.1000	-5.645%	1	70	-98.405%
2025-09-18	33.5000	37.2000	33.5000	37.2000	+15.888%	5	70	-98.495%
2025-09-11	32.1000	32.1000	32.1000	32.1000	-1.413%	2	65	-98.255%
2025-09-09	32.5600	32.5600	32.5600	32.5600	-51.656%	1	65	-98.280%
2025-07-31	67.3500	67.3500	67.3500	67.3500	-6.172%	1	66	-99.169%
2025-07-24	71.7800	71.7800	71.7800	71.7800	-18.524%	1	65	-99.220%
2025-07-21	88.1000	88.1000	88.1000	88.1000	+3.647%	2	64	-99.364%
2025-07-18	85.0000	85.0000	85.0000	85.0000	-13.265%	1	66	-99.341%
2025-07-17	98.0000	98.0000	98.0000	98.0000	-2.536%	1	66	-99.429%
2025-07-14	100.5500	100.5500	100.5500	100.5500	+12.548%	1	66	-99.443%
2025-07-11	88.6700	89.3400	88.6700	89.3400	+0.597%	4	67	-99.373%
2025-07-03	88.8100	88.8100	88.8100	88.8100	+8.903%	1	66	-99.369%
2025-06-30	79.0000	81.5500	79.0000	81.5500	+1.938%	4	66	-99.313%
2025-05-30	80.3800	80.3800	80.0000	80.0000	-10.072%	4	68	-99.300%
2025-05-27	93.0500	93.0500	88.4100	88.9600	-15.750%	8	68	-99.371%
2025-05-21	105.5900	105.5900	105.5900	105.5900	-11.544%	5	72	-99.470%
2025-05-15	119.3700	119.3700	119.3700	119.3700	+11.874%	10	68	-99.531%
2025-04-28	104.9500	106.7000	104.9500	106.7000	-6.404%	2	68	-99.475%
2025-04-25	114.0000	114.0000	114.0000	114.0000	+45.594%	14	69	-99.509%
2025-04-16	76.8200	78.3000	76.8200	78.3000	-2.162%	2	74	-99.285%
2025-04-15	80.0300	80.0300	80.0300	80.0300	+20.618%	3	75	-99.300%
2025-04-10	66.3500	66.3500	66.3500	66.3500	+24.741%	4	78	-99.156%
2025-04-08	62.5000	62.5000	53.1900	53.1900	-23.236%	4	74	-98.947%
2025-04-07	62.3800	69.2900	62.3800	69.2900	-0.972%	8	74	-99.192%
2025-04-03	70.0200	70.0200	69.9700	69.9700	-6.880%	2	74	-99.200%
2025-04-01	75.1400	75.1400	75.1400	75.1400	+13.642%	5	74	-99.255%
2025-03-31	66.1200	66.1200	66.1200	66.1200	-13.444%	1	74	-99.153%
2025-03-28	76.4500	76.4500	76.3900	76.3900	-15.122%	4	74	-99.267%
2025-03-26	90.0000	90.0000	90.0000	90.0000	+21.196%	1	73	-99.378%
2025-03-14	67.8200	74.6000	67.8200	74.2600	+17.742%	38	72	-99.246%
2025-03-13	63.0700	63.0700	63.0700	63.0700	+3.224%	9	82	-99.112%
2025-03-12	67.7000	69.5000	61.1000	61.1000	+3.559%	50	82	-99.083%
2025-03-11	58.0000	60.0000	58.0000	59.0000	+3.527%	5	82	-99.051%
2025-03-10	56.9900	56.9900	56.9900	56.9900	-13.363%	1	78	-99.017%
2025-03-04	65.7800	65.7800	65.7800	65.7800	+17.464%	1	78	-99.149%
2025-02-28	53.2100	56.0000	53.2100	56.0000	-1.460%	4	77	-99.000%
2025-02-25	56.8300	56.8300	56.8300	56.8300	-23.275%	1	75	-99.015%
2025-02-24	74.0700	74.0700	74.0700	74.0700	-5.871%	1	75	-99.244%
2025-02-12	78.6900	78.6900	78.6900	78.6900	-6.176%	1	75	-99.288%
2025-02-11	87.4600	87.4600	83.8700	83.8700	-11.892%	10	75	-99.332%
2025-02-07	93.6900	95.1900	93.6900	95.1900	-10.921%	12	65	-99.412%
2025-01-31	106.8600	106.8600	106.8600	106.8600	-18.984%	2	61	-99.476%
2025-01-23	130.5400	131.9000	130.5400	131.9000	+41.813%	105	61	-99.575%
2025-01-13	93.0100	93.0100	93.0100	93.0100	-17.872%	1	18	-99.398%
2025-01-03	113.2500	113.2500	113.2500	113.2500	+37.289%	2	17	-99.506%
2024-12-31	82.4900	82.4900	82.4900	82.4900	-32.135%	1	18	-99.321%
2024-12-26	120.4500	121.5500	120.4500	121.5500	-7.770%	2	18	-99.539%
2024-12-23	131.7900	131.7900	131.7900	131.7900	+2.329%	5	18	-99.575%
2024-12-20	128.2200	128.7900	128.2200	128.7900	-1.469%	3	13	-99.565%
2024-12-19	127.4500	130.7100	127.4500	130.7100	-6.915%	10	11	-99.572%
2024-12-18	140.4200	140.4200	140.4200	140.4200	-17.883%	1	1	-99.601%
2024-12-12	171.0000	171.0000	171.0000	171.0000	-18.957%	1	2	-99.673%
2024-12-05	224.0000	224.0000	211.0000	211.0000	+25.670%	2	1	-99.735%
2024-12-04	167.9000	167.9000	167.9000	167.9000	0.000%	1	1	-99.666%