Dark

MSTR20261218C680
MSTR Dec 18 2026 680.00 Call (MSTR261218C00680000)
option OPRA

Inactive

Jun 12, 2026

0.9400-28.244%(-0.3700)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	0.9300	0.9400	0.9300	0.9400	-28.244%	7	622	0.000%
2026-06-03	1.3100	1.3100	1.3100	1.3100	-57.742%	10	625	-28.244%
2026-05-04	3.0300	3.1000	3.0300	3.1000	+18.774%	40	615	-69.677%
2026-04-24	2.6100	2.6100	2.6100	2.6100	-2.974%	1	615	-63.985%
2026-04-17	2.6700	2.7000	2.6700	2.6900	+80.537%	120	616	-65.056%
2026-03-23	1.5000	1.5000	1.4900	1.4900	-19.459%	40	556	-36.913%
2026-03-16	1.9000	1.9000	1.8500	1.8500	+8.187%	22	533	-49.189%
2026-03-12	1.8000	1.8000	1.7100	1.7100	-10.000%	16	533	-45.029%
2026-03-09	1.9000	1.9000	1.9000	1.9000	+5.556%	1	530	-50.526%
2026-02-24	1.8800	1.8800	1.8000	1.8000	-15.888%	27	531	-47.778%
2026-02-20	2.2500	2.2500	2.1400	2.1400	-14.741%	2	506	-56.075%
2026-02-13	2.5100	2.5100	2.5100	2.5100	-25.740%	1	506	-62.550%
2026-01-30	4.3500	4.3500	3.3400	3.3800	+11.551%	72	506	-72.189%
2026-01-29	3.3500	3.4500	3.0300	3.0300	-26.988%	163	434	-68.977%
2026-01-28	4.1500	4.1500	4.1500	4.1500	-7.159%	12	375	-77.349%
2026-01-26	4.4700	4.4700	4.4700	4.4700	-16.914%	36	375	-78.971%
2026-01-16	5.4000	5.4000	5.3500	5.3800	-9.580%	122	338	-82.528%
2026-01-15	5.9200	5.9500	5.8000	5.9500	-9.574%	12	338	-84.202%
2026-01-14	6.3400	6.9500	6.3000	6.5800	+43.043%	36	347	-85.714%
2026-01-13	4.7400	4.7400	4.6000	4.6000	+12.195%	20	342	-79.565%
2026-01-02	4.2200	4.2200	4.1000	4.1000	+5.670%	11	342	-77.073%
2025-12-31	3.8800	3.8800	3.8800	3.8800	-8.274%	1	341	-75.773%
2025-12-29	4.2000	4.2300	4.2000	4.2300	+3.171%	11	341	-77.778%
2025-12-26	4.1000	4.1000	4.1000	4.1000	-2.148%	1	340	-77.073%
2025-12-23	4.1900	4.1900	4.1900	4.1900	-10.851%	1	341	-77.566%
2025-12-22	4.7200	4.7200	4.7000	4.7000	-12.963%	3	340	-80.000%
2025-12-15	5.4000	5.4000	5.4000	5.4000	-36.471%	1	339	-82.593%
2025-12-09	7.6300	8.5000	7.6300	8.5000	+9.961%	2	339	-88.941%
2025-12-05	7.5000	7.7400	7.5000	7.7300	-15.703%	5	338	-87.840%
2025-12-04	9.1700	9.1700	9.1700	9.1700	+6.504%	1	343	-89.749%
2025-12-03	8.6100	8.6100	8.6100	8.6100	+31.050%	1	342	-89.082%
2025-12-01	6.5700	6.5700	6.5700	6.5700	-2.811%	1	342	-85.693%
2025-11-24	6.6600	6.7600	6.6600	6.7600	-14.430%	2	341	-86.095%
2025-11-20	8.7400	8.7400	7.9000	7.9000	-5.840%	2	340	-88.101%
2025-11-19	8.3200	8.3900	8.3200	8.3900	-18.306%	2	340	-88.796%
2025-11-18	8.7100	10.5200	8.7000	10.2700	+12.610%	14	339	-90.847%
2025-11-17	9.1200	9.1200	9.1200	9.1200	-39.603%	1	328	-89.693%
2025-11-07	13.2500	15.1000	13.2500	15.1000	-5.919%	24	328	-93.775%
2025-11-05	16.0500	16.0500	16.0500	16.0500	+0.313%	1	308	-94.143%
2025-11-04	16.9000	16.9000	15.9800	16.0000	-13.043%	102	308	-94.125%
2025-11-03	18.4000	18.4000	18.4000	18.4000	+5.747%	1	344	-94.891%
2025-10-30	17.1500	17.4000	17.1500	17.4000	-12.563%	2	344	-94.598%
2025-10-29	19.9000	19.9000	19.9000	19.9000	-2.927%	1	343	-95.276%
2025-10-28	20.5000	20.5000	20.5000	20.5000	+0.985%	4	343	-95.415%
2025-10-23	20.3000	20.3000	20.3000	20.3000	-13.983%	1	339	-95.369%
2025-10-21	24.1000	24.1000	23.6000	23.6000	+3.057%	3	339	-96.017%
2025-10-17	22.9000	22.9000	22.9000	22.9000	+4.614%	1	337	-95.895%
2025-10-16	21.8900	21.8900	21.8900	21.8900	-9.806%	3	336	-95.706%
2025-10-15	24.2700	24.2700	24.2700	24.2700	-2.725%	1	336	-96.127%
2025-10-13	24.9500	24.9500	24.9500	24.9500	-3.965%	3	335	-96.232%
2025-10-09	25.9800	25.9800	25.9800	25.9800	-5.286%	1	332	-96.382%
2025-10-08	27.2100	27.4300	27.2100	27.4300	-3.754%	2	331	-96.573%
2025-10-07	31.6900	31.6900	28.5000	28.5000	+14.458%	3	328	-96.702%
2025-09-29	23.9000	24.9000	23.9000	24.9000	+6.867%	100	328	-96.225%
2025-09-26	23.3100	23.3100	23.3000	23.3000	-13.189%	4	257	-95.966%
2025-09-24	26.8400	26.8400	26.8400	26.8400	+0.978%	1	257	-96.498%
2025-09-23	26.5800	26.5800	26.5800	26.5800	-18.215%	1	257	-96.464%
2025-09-18	31.0000	32.5000	31.0000	32.5000	+17.626%	101	257	-97.108%
2025-09-16	27.5900	27.6300	27.5900	27.6300	-0.790%	4	198	-96.598%
2025-09-15	27.8500	27.8500	27.8500	27.8500	+1.642%	1	197	-96.625%
2025-09-11	27.4000	27.4000	27.4000	27.4000	-24.932%	1	198	-96.569%
2025-08-27	36.5000	36.5000	36.5000	36.5000	+7.353%	1	197	-97.425%
2025-08-19	34.0000	34.0000	34.0000	34.0000	-34.628%	1	197	-97.235%
2025-08-12	52.0100	52.0100	52.0100	52.0100	-7.784%	1	197	-98.193%
2025-07-30	56.4000	56.4000	56.4000	56.4000	-18.095%	2	196	-98.333%
2025-07-08	68.8600	68.8600	68.8600	68.8600	-4.824%	1	196	-98.635%
2025-06-30	72.3500	72.3500	72.3500	72.3500	+14.841%	30	197	-98.701%
2025-06-23	63.0500	63.1200	63.0000	63.0000	-12.134%	10	197	-98.508%
2025-05-30	71.4200	71.7800	71.4200	71.7000	-15.428%	188	187	-98.689%
2025-03-24	81.4400	84.7800	81.4400	84.7800	+35.691%	3	111	-98.891%
2025-03-14	62.2000	62.4800	62.2000	62.4800	+0.612%	38	111	-98.496%
2025-03-12	62.1000	62.1000	62.1000	62.1000	+22.630%	1	130	-98.486%
2025-02-26	47.7400	50.6400	47.7400	50.6400	-6.013%	5	129	-98.144%
2025-02-25	53.8800	53.8800	53.8800	53.8800	-40.733%	1	128	-98.255%
2025-02-07	90.9100	90.9100	90.9100	90.9100	-9.035%	4	128	-98.966%
2025-01-31	99.7500	99.9500	99.7500	99.9400	-2.364%	40	130	-99.059%
2025-01-27	102.3600	102.3600	102.3600	102.3600	-13.328%	1	110	-99.082%
2025-01-24	119.2200	119.6500	117.4100	118.1000	-4.681%	14	110	-99.204%
2025-01-23	122.1800	123.9000	121.3800	123.9000	-0.153%	65	110	-99.241%
2025-01-22	121.7800	124.6100	121.7800	124.0900	+14.665%	6	104	-99.242%
2025-01-08	108.2200	108.2200	108.2200	108.2200	-4.576%	1	107	-99.131%
2024-12-23	123.0000	123.0000	112.0700	113.4100	-8.849%	18	107	-99.171%
2024-12-20	120.2500	124.9500	120.2500	124.4200	+7.620%	4	93	-99.244%
2024-12-19	122.8900	122.8900	115.6100	115.6100	-15.767%	10	91	-99.187%
2024-12-18	136.5500	137.2500	136.5500	137.2500	-21.243%	2	81	-99.315%
2024-12-16	165.0700	174.2700	164.8200	174.2700	+11.305%	6	78	-99.461%
2024-12-13	155.4300	156.5700	154.6500	156.5700	-2.612%	112	78	-99.400%
2024-12-12	160.0800	160.7700	160.0800	160.7700	-7.385%	2	50	-99.415%
2024-12-11	173.9000	173.9000	173.5900	173.5900	+16.896%	2	49	-99.458%
2024-12-10	145.7700	148.5000	145.6700	148.5000	-12.975%	70	36	-99.367%
2024-12-03	170.7200	170.7200	170.6400	170.6400	-15.151%	2	1	-99.449%
2024-11-25	201.1100	201.1100	201.1100	201.1100	0.000%	1	1	-99.533%