Dark

MSTR20261218C650
MSTR Dec 18 2026 650.00 Call (MSTR261218C00650000)
option OPRA

EOD

Jun 25, 2026

0.4800-12.727%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.5200	0.5200	0.4800	0.4800	-12.727%	2	381	0.000%
2026-06-24	0.5500	0.5500	0.5500	0.5500	-16.667%	1	380	-12.727%
2026-06-23	0.6600	0.6600	0.6600	0.6600	+10.000%	13	380	-27.273%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-20.000%	12	380	-20.000%
2026-06-18	0.8900	0.8900	0.7500	0.7500	-12.791%	2	367	-36.000%
2026-06-17	0.8600	0.8600	0.8600	0.8600	-13.131%	1	367	-44.186%
2026-06-10	1.2100	1.2300	0.9900	0.9900	-34.868%	6	367	-51.515%
2026-05-28	1.3800	1.5200	1.3800	1.5200	-51.438%	6	365	-68.421%
2026-05-06	3.1300	3.1300	3.1300	3.1300	-13.056%	1	365	-84.665%
2026-05-05	3.6000	3.6000	3.6000	3.6000	+67.442%	1	364	-86.667%
2026-04-29	2.0900	2.1500	2.0900	2.1500	-28.333%	2	365	-77.674%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-15.493%	3	363	-84.000%
2026-04-23	3.5500	3.5500	3.5500	3.5500	-8.974%	69	366	-86.479%
2026-04-22	3.9000	3.9000	3.9000	3.9000	+39.286%	1	417	-87.692%
2026-04-21	2.7500	2.8000	2.7500	2.8000	+10.672%	28	392	-82.857%
2026-04-20	2.5300	2.5300	2.5300	2.5300	-13.356%	20	392	-81.028%
2026-04-17	2.5100	2.9200	2.5100	2.9200	+156.140%	15	392	-83.562%
2026-04-15	1.1400	1.1400	1.1400	1.1400	+26.667%	10	392	-57.895%
2026-04-13	0.9000	0.9000	0.9000	0.9000	-1.099%	3	389	-46.667%
2026-04-10	0.9100	0.9100	0.9100	0.9100	+13.750%	7	389	-47.253%
2026-04-02	0.8000	0.8000	0.8000	0.8000	-23.077%	1	390	-40.000%
2026-03-31	1.0400	1.0400	1.0400	1.0400	-16.800%	1	390	-53.846%
2026-03-30	1.2500	1.2500	1.2500	1.2500	-36.224%	10	391	-61.600%
2026-03-17	1.9600	1.9600	1.9600	1.9600	-29.749%	1	386	-75.510%
2026-03-04	2.8000	2.8000	2.7900	2.7900	+25.676%	6	385	-82.796%
2026-02-25	2.2200	2.2200	2.2200	2.2200	-9.388%	1	391	-78.378%
2026-02-17	2.4500	2.4500	2.4500	2.4500	-18.333%	10	391	-80.408%
2026-02-06	2.9200	3.0000	2.9200	3.0000	-13.545%	9	401	-84.000%
2026-02-02	3.4800	3.4800	3.4700	3.4700	+5.152%	2	400	-86.167%
2026-01-29	3.4500	3.4500	3.1500	3.3000	-30.085%	326	402	-85.455%
2026-01-28	4.7200	4.7200	4.7200	4.7200	+4.194%	5	124	-89.831%
2026-01-27	4.5600	4.5600	4.5300	4.5300	-1.522%	2	124	-89.404%
2026-01-26	4.5800	4.6300	4.5700	4.6000	-8.000%	4	124	-89.565%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+1.010%	1	122	-90.400%
2026-01-20	4.9500	4.9500	4.9500	4.9500	-27.632%	2	122	-90.303%
2026-01-15	6.8400	6.8400	6.8400	6.8400	+35.714%	2	122	-92.982%
2026-01-08	4.8900	5.0400	4.8900	5.0400	+0.398%	21	120	-90.476%
2026-01-07	5.0200	5.0200	5.0200	5.0200	+6.809%	1	123	-90.438%
2026-01-06	4.7000	4.7000	4.7000	4.7000	+12.172%	1	122	-89.787%
2026-01-02	4.1900	4.1900	4.1900	4.1900	-13.608%	20	122	-88.544%
2025-12-22	4.8500	4.8500	4.8500	4.8500	-6.731%	15	118	-90.103%
2025-12-18	5.5400	5.6700	5.2000	5.2000	-13.333%	22	133	-90.769%
2025-12-16	6.5500	6.5500	5.8500	6.0000	-23.761%	18	123	-92.000%
2025-12-11	7.8700	7.8700	7.8700	7.8700	-11.374%	1	121	-93.901%
2025-12-10	8.8300	8.8800	8.7500	8.8800	-2.310%	44	120	-94.595%
2025-12-09	9.0900	9.0900	9.0900	9.0900	-7.903%	1	98	-94.719%
2025-12-04	9.8700	9.8700	9.8700	9.8700	+7.634%	1	98	-95.137%
2025-12-03	9.1700	9.1700	9.1700	9.1700	-2.447%	1	99	-94.766%
2025-12-02	9.4000	9.4000	9.4000	9.4000	+18.239%	1	98	-94.894%
2025-12-01	7.9500	7.9500	7.9500	7.9500	-1.365%	6	98	-93.962%
2025-11-26	7.7000	8.0600	7.7000	8.0600	+15.805%	2	95	-94.045%
2025-11-25	6.9600	6.9600	6.9600	6.9600	-0.571%	1	95	-93.103%
2025-11-21	7.4900	7.8700	6.8000	7.0000	-6.667%	38	94	-93.143%
2025-11-20	8.7000	8.7000	7.5000	7.5000	-16.201%	8	105	-93.600%
2025-11-19	8.9500	8.9500	8.9500	8.9500	-15.566%	12	105	-94.637%
2025-11-18	11.0100	11.0100	10.6000	10.6000	+9.959%	6	97	-95.472%
2025-11-17	9.6400	9.6400	9.6400	9.6400	-7.751%	1	94	-95.021%
2025-11-14	10.4500	10.4500	10.4500	10.4500	-27.178%	2	95	-95.407%
2025-11-11	14.3500	14.3500	14.3500	14.3500	-12.766%	1	97	-96.655%
2025-11-10	16.4500	16.4500	16.4500	16.4500	-3.406%	2	98	-97.082%
2025-11-07	17.0300	17.0300	17.0300	17.0300	+3.087%	1	97	-97.181%
2025-11-06	16.5200	16.5200	16.5200	16.5200	-4.343%	9	96	-97.094%
2025-11-04	17.2700	17.2700	17.2700	17.2700	-11.617%	1	105	-97.221%
2025-10-31	19.5400	19.5400	19.5400	19.5400	-25.477%	1	105	-97.544%
2025-10-15	26.2200	26.2200	26.2200	26.2200	+1.392%	1	106	-98.169%
2025-10-13	25.3000	25.8600	25.3000	25.8600	-2.045%	30	106	-98.144%
2025-10-10	26.4000	26.4000	26.4000	26.4000	-9.744%	1	134	-98.182%
2025-10-09	29.2500	29.2500	29.2500	29.2500	-5.736%	2	134	-98.359%
2025-10-07	31.3000	31.3000	31.0300	31.0300	-18.235%	51	145	-98.453%
2025-10-06	37.6600	37.9500	37.6600	37.9500	+11.585%	11	145	-98.735%
2025-10-03	32.9000	34.0100	32.9000	34.0100	+1.130%	4	146	-98.589%
2025-10-02	33.9500	33.9500	33.6300	33.6300	+6.627%	51	145	-98.573%
2025-10-01	31.5400	31.5400	31.5400	31.5400	+27.229%	1	126	-98.478%
2025-09-25	25.9400	25.9400	24.7900	24.7900	-13.473%	14	125	-98.064%
2025-09-23	30.9200	30.9200	28.6500	28.6500	-13.103%	3	138	-98.325%
2025-09-19	32.9700	32.9700	32.9700	32.9700	+9.172%	1	138	-98.544%
2025-09-12	31.1000	31.1000	30.2000	30.2000	-4.762%	40	139	-98.411%
2025-09-08	32.4000	32.4000	31.7100	31.7100	-9.400%	31	119	-98.486%
2025-09-05	35.0000	35.0000	35.0000	35.0000	+7.659%	30	119	-98.629%
2025-09-04	32.5100	32.5100	32.5100	32.5100	-9.694%	4	89	-98.524%
2025-08-29	36.0000	36.0000	36.0000	36.0000	-2.174%	1	93	-98.667%
2025-08-28	36.8000	36.8000	36.8000	36.8000	-6.835%	20	93	-98.696%
2025-08-27	39.2800	39.5000	39.1700	39.5000	+7.659%	34	93	-98.785%
2025-08-20	33.1800	36.6900	33.1800	36.6900	+3.644%	11	86	-98.692%
2025-08-19	38.3600	38.5100	35.4000	35.4000	-15.331%	21	86	-98.644%
2025-08-18	41.8100	41.8100	41.8100	41.8100	-14.673%	4	86	-98.852%
2025-08-14	49.0000	49.0000	49.0000	49.0000	-21.348%	1	86	-99.020%
2025-08-11	62.3000	62.3000	62.3000	62.3000	+10.129%	1	85	-99.230%
2025-08-07	56.5700	56.5700	56.5700	56.5700	+7.507%	2	85	-99.151%
2025-08-01	52.6200	52.6200	52.6200	52.6200	-15.129%	1	85	-99.088%
2025-07-29	62.0000	62.0000	62.0000	62.0000	-20.155%	1	84	-99.226%
2025-07-21	77.4400	77.6500	77.4400	77.6500	-17.262%	2	83	-99.382%
2025-07-17	93.8500	93.8500	93.8500	93.8500	+1.077%	10	84	-99.489%
2025-07-15	92.7000	92.8500	92.7000	92.8500	-4.278%	2	94	-99.483%
2025-07-14	96.0000	97.0000	96.0000	97.0000	+26.302%	21	93	-99.505%
2025-07-10	76.5800	76.8000	76.5800	76.8000	+5.785%	3	78	-99.375%
2025-07-08	73.3700	73.3700	72.6000	72.6000	+3.714%	4	78	-99.339%
2025-07-01	70.0000	70.0000	70.0000	70.0000	+1.010%	1	78	-99.314%
2025-06-25	69.3000	69.3000	69.3000	69.3000	+6.615%	1	78	-99.307%
2025-06-23	65.0000	65.0000	65.0000	65.0000	-9.483%	5	78	-99.262%
2025-06-18	71.8100	71.8100	71.8100	71.8100	-3.572%	30	48	-99.332%
2025-06-17	74.4800	74.4800	74.4700	74.4700	-11.608%	2	48	-99.355%
2025-06-10	84.0000	84.2500	84.0000	84.2500	-2.262%	2	47	-99.430%
2025-06-09	86.2000	86.2000	86.2000	86.2000	+2.619%	1	47	-99.443%
2025-06-04	84.0000	84.0000	84.0000	84.0000	-2.890%	6	46	-99.429%
2025-06-03	86.5000	86.5000	86.5000	86.5000	+14.570%	2	51	-99.445%
2025-05-30	75.3500	75.5200	75.3500	75.5000	+1.342%	88	51	-99.364%
2025-05-28	74.5000	74.5000	74.5000	74.5000	-24.365%	1	85	-99.356%
2025-05-21	98.5000	98.5000	98.5000	98.5000	-5.778%	1	85	-99.513%
2025-05-19	104.5400	104.5400	104.5400	104.5400	-20.803%	1	85	-99.541%
2025-05-09	132.0000	132.0000	132.0000	132.0000	+13.402%	2	86	-99.636%
2025-05-07	116.4000	116.4000	116.4000	116.4000	+7.311%	34	86	-99.588%
2025-04-25	108.4700	108.4700	108.4700	108.4700	+37.304%	6	52	-99.557%
2025-04-21	79.0000	79.0000	79.0000	79.0000	-5.048%	7	52	-99.392%
2025-04-17	83.2000	83.2000	83.2000	83.2000	+32.632%	7	52	-99.423%
2025-04-04	62.7300	62.7300	62.7300	62.7300	-3.418%	4	52	-99.235%
2025-03-14	64.9500	64.9500	64.9500	64.9500	+13.390%	52	50	-99.261%
2025-03-13	60.4800	60.5000	57.2800	57.2800	-3.112%	18	61	-99.162%
2025-03-12	63.0200	64.4100	58.1800	59.1200	-26.054%	99	61	-99.188%
2025-03-05	79.9500	79.9500	79.9500	79.9500	+45.549%	1	49	-99.400%
2025-02-25	54.9300	54.9300	54.9300	54.9300	-25.123%	1	48	-99.126%
2025-02-21	73.3600	73.3600	73.3600	73.3600	-9.230%	10	48	-99.346%
2025-02-20	80.8200	80.8200	80.8200	80.8200	-1.798%	1	43	-99.406%
2025-02-11	84.5900	84.5900	82.3000	82.3000	-9.551%	20	43	-99.417%
2025-02-07	91.1600	92.2400	90.9700	90.9900	-10.337%	42	25	-99.472%
2025-02-04	101.3500	101.4800	101.3500	101.4800	+3.414%	2	33	-99.527%
2025-01-31	103.8500	103.8500	98.0500	98.1300	-3.215%	24	34	-99.511%
2025-01-28	101.3900	101.3900	101.3900	101.3900	+5.582%	1	26	-99.527%
2025-01-27	96.0300	96.0300	96.0300	96.0300	-26.498%	1	26	-99.500%
2025-01-23	127.4300	130.6500	125.4000	130.6500	+8.875%	36	25	-99.633%
2025-01-16	121.0000	121.0000	120.0000	120.0000	+29.380%	12	55	-99.600%
2025-01-03	92.7500	92.7500	92.7500	92.7500	+16.784%	6	55	-99.482%
2024-12-31	79.3800	79.4200	79.3800	79.4200	-10.260%	3	52	-99.396%
2024-12-30	91.2000	92.0100	86.9400	88.5000	-30.778%	15	52	-99.458%
2024-12-23	127.8500	127.8500	127.8500	127.8500	+21.047%	5	40	-99.625%
2024-12-19	132.0600	132.0600	105.6200	105.6200	-34.238%	30	35	-99.546%
2024-12-13	160.9000	160.9000	160.6100	160.6100	0.000%	10	5	-99.701%