Dark

MSTR20261218C640
MSTR Dec 18 2026 640.00 Call (MSTR261218C00640000)
option OPRA

EOD

Jul 1, 2026

0.4100-21.154%(-0.1100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6800	0.6800	0.4100	0.4100	-21.154%	4	168	0.000%
2026-06-25	0.5400	0.5400	0.5200	0.5200	-40.909%	2	164	-21.154%
2026-06-17	0.8800	0.8800	0.8800	0.8800	-28.455%	1	162	-53.409%
2026-06-10	1.2300	1.2400	1.2300	1.2300	-19.608%	5	162	-66.667%
2026-05-28	1.5200	1.5300	1.5200	1.5300	-29.167%	5	159	-73.203%
2026-04-29	2.1000	2.1600	2.1000	2.1600	-28.947%	2	154	-81.019%
2026-04-17	3.0500	3.0500	2.9600	3.0400	+125.185%	40	153	-86.513%
2026-04-16	1.3500	1.3500	1.3500	1.3500	-6.250%	6	147	-69.630%
2026-03-26	1.4400	1.4400	1.4400	1.4400	-33.333%	72	147	-71.528%
2026-03-13	2.2700	2.2700	2.1600	2.1600	-10.744%	2	131	-81.019%
2026-02-27	2.4200	2.4200	2.4200	2.4200	-5.469%	1	131	-83.058%
2026-02-25	2.5600	2.5600	2.5600	2.5600	-19.497%	1	132	-83.984%
2026-02-17	3.1800	3.1800	3.1800	3.1800	-8.883%	7	132	-87.107%
2026-02-02	3.4900	3.4900	3.4900	3.4900	-32.885%	1	125	-88.252%
2026-01-20	5.1500	5.2000	5.1500	5.2000	-31.034%	10	125	-92.115%
2026-01-14	7.4200	7.5400	7.4200	7.5400	+25.667%	2	125	-94.562%
2026-01-13	5.8300	6.0000	5.8300	6.0000	+15.385%	41	125	-93.167%
2026-01-05	5.2000	5.2000	5.2000	5.2000	+13.043%	1	136	-92.115%
2026-01-02	4.6000	4.6000	4.6000	4.6000	-30.303%	1	136	-91.087%
2025-12-16	6.6000	6.6000	6.6000	6.6000	-12.117%	1	135	-93.788%
2025-12-12	7.5100	7.5100	7.5100	7.5100	-13.678%	4	134	-94.541%
2025-12-10	8.7000	8.7000	8.7000	8.7000	-13.000%	1	134	-95.287%
2025-12-09	9.4800	10.0000	9.4800	10.0000	+12.994%	3	134	-95.900%
2025-12-08	8.5200	8.8600	8.5200	8.8500	-8.763%	52	131	-95.367%
2025-12-04	10.0000	10.0000	9.7000	9.7000	-3.000%	4	134	-95.773%
2025-12-03	9.5000	10.0000	9.5000	10.0000	+20.482%	2	132	-95.900%
2025-12-01	8.1500	8.3000	8.1500	8.3000	+15.438%	2	132	-95.060%
2025-11-25	7.1900	7.1900	7.1900	7.1900	-6.013%	1	131	-94.298%
2025-11-20	7.6500	7.6500	7.6500	7.6500	-16.848%	1	132	-94.641%
2025-11-19	9.2000	9.2000	9.2000	9.2000	-22.624%	20	131	-95.543%
2025-11-13	11.8900	11.8900	11.8900	11.8900	-18.000%	1	111	-96.552%
2025-11-07	14.5000	14.5000	14.5000	14.5000	-18.768%	40	112	-97.172%
2025-11-04	17.6800	17.8500	17.6800	17.8500	-28.024%	2	73	-97.703%
2025-10-21	24.7500	24.8000	24.7500	24.8000	+5.757%	32	72	-98.347%
2025-10-17	23.4500	23.4500	23.4500	23.4500	-9.808%	5	69	-98.252%
2025-10-13	26.0000	26.0000	26.0000	26.0000	-20.245%	10	69	-98.423%
2025-10-07	32.6000	32.6000	32.6000	32.6000	-13.043%	30	73	-98.742%
2025-10-06	38.5000	38.5000	37.4000	37.4900	+35.343%	45	73	-98.906%
2025-09-29	27.7000	27.7000	27.7000	27.7000	+10.359%	1	29	-98.520%
2025-09-25	24.6900	25.1000	24.6900	25.1000	-24.534%	20	29	-98.367%
2025-09-22	33.2600	33.2600	33.2600	33.2600	-17.816%	1	29	-98.767%
2025-08-22	40.4700	40.4700	40.4700	40.4700	-30.140%	1	28	-98.987%
2025-08-07	57.9300	57.9300	57.9300	57.9300	-7.238%	1	28	-99.292%
2025-07-30	62.2800	62.4500	62.2800	62.4500	-10.131%	2	27	-99.343%
2025-06-24	69.4900	69.4900	69.4900	69.4900	+4.433%	3	27	-99.410%
2025-06-23	66.5400	66.5400	66.5400	66.5400	-32.788%	3	27	-99.384%
2025-05-21	99.0000	99.0000	99.0000	99.0000	-24.600%	1	27	-99.586%
2025-05-08	131.3400	131.3400	131.3000	131.3000	+73.953%	3	27	-99.688%
2025-04-14	75.4800	75.4800	75.4800	75.4800	+21.175%	1	26	-99.457%
2025-04-07	62.2900	62.2900	62.2900	62.2900	-3.321%	1	27	-99.342%
2025-03-31	64.4300	64.4300	64.4300	64.4300	-12.352%	1	27	-99.364%
2025-03-28	73.5100	73.5100	73.5100	73.5100	+11.632%	2	27	-99.442%
2025-03-14	65.8500	65.8500	65.8500	65.8500	+10.859%	28	27	-99.377%
2025-03-12	65.0900	65.1000	59.4000	59.4000	-11.343%	87	27	-99.310%
2025-03-10	67.0000	67.0000	67.0000	67.0000	-16.198%	1	27	-99.388%
2025-03-06	79.9500	79.9500	79.9500	79.9500	-5.941%	1	27	-99.487%
2025-03-05	80.0000	85.0000	80.0000	85.0000	+21.429%	2	27	-99.518%
2025-03-04	75.0000	75.0000	70.0000	70.0000	+7.692%	2	27	-99.414%
2025-03-03	75.0000	75.0000	65.0000	65.0000	+16.404%	2	26	-99.369%
2025-02-25	57.4300	57.4300	55.8400	55.8400	-20.229%	3	25	-99.266%
2025-02-24	70.0000	70.0000	70.0000	70.0000	-6.505%	3	25	-99.414%
2025-02-21	77.0000	77.0000	74.4600	74.8700	-7.109%	26	25	-99.452%
2025-02-20	80.6000	80.6000	80.6000	80.6000	-6.279%	1	25	-99.491%
2025-02-14	84.0000	86.0000	84.0000	86.0000	+11.863%	4	24	-99.523%
2025-02-13	80.0500	80.0500	76.8800	76.8800	-6.812%	2	24	-99.467%
2025-02-12	75.9700	82.5000	75.8000	82.5000	+3.487%	8	24	-99.503%
2025-02-11	79.7200	79.7200	79.7200	79.7200	-7.302%	5	19	-99.486%
2025-02-10	86.0000	86.0000	86.0000	86.0000	-9.483%	1	14	-99.523%
2025-02-07	95.8500	95.8500	95.0100	95.0100	-9.186%	20	14	-99.568%
2025-01-31	104.6200	104.6200	104.6200	104.6200	-4.891%	10	16	-99.608%
2025-01-27	109.0000	110.0000	101.2400	110.0000	-17.088%	5	14	-99.627%
2025-01-23	125.9100	132.6700	125.9100	132.6700	+19.523%	20	17	-99.691%
2025-01-14	111.0000	111.0000	111.0000	111.0000	+21.978%	1	26	-99.631%
2025-01-13	91.0000	91.0000	91.0000	91.0000	-10.784%	1	25	-99.549%
2025-01-10	102.0000	102.0000	102.0000	102.0000	+3.030%	2	26	-99.598%
2025-01-03	99.0000	99.0000	99.0000	99.0000	+7.609%	2	27	-99.586%
2025-01-02	91.0000	92.0000	91.0000	92.0000	+13.580%	2	26	-99.554%
2024-12-31	85.1100	85.1100	81.0000	81.0000	-32.353%	7	23	-99.494%
2024-12-23	119.8500	119.8500	119.7400	119.7400	+1.115%	2	23	-99.658%
2024-12-19	118.4200	118.4200	118.4200	118.4200	-24.884%	10	21	-99.654%
2024-12-13	164.9400	164.9400	157.6500	157.6500	+4.960%	20	11	-99.740%
2024-12-10	149.9100	150.2000	149.9100	150.2000	-10.060%	2	1	-99.727%
2024-12-04	167.0000	167.0000	167.0000	167.0000	-1.765%	1	1	-99.754%
2024-12-03	170.0000	170.0000	170.0000	170.0000	0.000%	1	1	-99.759%