Dark

MSTR20261218C690
MSTR Dec 18 2026 690.00 Call (MSTR261218C00690000)
option OPRA

EOD

Jun 26, 2026

0.3000-26.829%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.3000	0.3000	0.3000	0.3000	-26.829%	1	226	0.000%
2026-06-25	0.4300	0.4300	0.4100	0.4100	-31.667%	2	226	-26.829%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-14.286%	1	226	-50.000%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-22.222%	1	225	-57.143%
2026-06-10	0.9000	0.9000	0.9000	0.9000	-25.000%	1	225	-66.667%
2026-06-08	1.2000	1.2000	1.2000	1.2000	-7.692%	1	224	-75.000%
2026-06-02	1.0000	1.3800	1.0000	1.3000	-21.212%	68	223	-76.923%
2026-06-01	1.6500	1.6500	1.6500	1.6500	+22.222%	1	223	-81.818%
2026-05-28	1.3500	1.3500	1.3500	1.3500	-14.013%	1	223	-77.778%
2026-05-27	1.5000	1.5700	1.5000	1.5700	-12.778%	3	222	-80.892%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-14.286%	1	222	-83.333%
2026-05-18	2.2200	2.3500	2.1000	2.1000	-19.231%	26	222	-85.714%
2026-05-15	2.6000	2.6000	2.6000	2.6000	-25.714%	1	222	-88.462%
2026-05-14	3.5000	3.5000	3.5000	3.5000	+25.000%	1	219	-91.429%
2026-05-12	3.0000	3.0000	2.8000	2.8000	-13.846%	2	218	-89.286%
2026-05-11	3.2500	3.2500	3.2500	3.2500	+12.069%	2	218	-90.769%
2026-05-06	2.7700	2.9000	2.7700	2.9000	-7.937%	6	218	-89.655%
2026-05-05	3.2000	3.2000	3.1500	3.1500	-1.563%	3	213	-90.476%
2026-05-04	2.9200	3.2000	2.9200	3.2000	+14.286%	12	210	-90.625%
2026-05-01	2.6300	2.8000	2.6300	2.8000	+27.273%	12	186	-89.286%
2026-04-30	2.2000	2.2000	2.2000	2.2000	+10.000%	1	186	-86.364%
2026-04-29	2.0500	2.0500	2.0000	2.0000	-22.179%	3	186	-85.000%
2026-04-27	2.5300	2.6100	2.5300	2.5700	-21.646%	10	186	-88.327%
2026-04-22	3.3500	3.3500	3.2800	3.2800	+45.778%	5	178	-90.854%
2026-04-21	2.2000	2.2500	2.2000	2.2500	-7.787%	2	176	-86.667%
2026-04-17	2.7100	2.7100	2.4400	2.4400	+108.547%	149	176	-87.705%
2026-04-16	1.1700	1.1700	1.1700	1.1700	+11.429%	5	109	-74.359%
2026-04-15	1.0100	1.0500	1.0000	1.0500	+2.941%	13	109	-71.429%
2026-04-02	1.0200	1.0200	1.0200	1.0200	-32.000%	1	97	-70.588%
2026-03-19	1.4600	1.5000	1.4600	1.5000	-21.053%	2	97	-80.000%
2026-03-17	1.8400	1.9000	1.8400	1.9000	+26.667%	2	96	-84.211%
2026-03-12	1.5000	1.5000	1.5000	1.5000	-11.765%	1	96	-80.000%
2026-03-11	1.7000	1.7000	1.7000	1.7000	-5.028%	1	95	-82.353%
2026-03-10	1.7900	1.7900	1.7900	1.7900	0.000%	1	95	-83.240%
2026-03-06	1.7900	1.7900	1.7900	1.7900	-28.400%	1	94	-83.240%
2026-03-04	2.5000	2.5000	2.5000	2.5000	+8.696%	1	93	-88.000%
2026-03-02	2.5000	2.5000	2.3000	2.3000	+15.000%	21	92	-86.957%
2026-02-27	2.0000	2.0000	2.0000	2.0000	+12.360%	1	83	-85.000%
2026-02-24	1.7100	1.7800	1.7100	1.7800	+11.250%	2	82	-83.146%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-33.333%	5	82	-81.250%
2026-02-20	2.0000	2.4000	1.9900	2.4000	+25.000%	26	82	-87.500%
2026-02-19	1.9200	1.9200	1.9200	1.9200	-20.000%	1	77	-84.375%
2026-02-09	2.4000	2.4000	2.4000	2.4000	-2.834%	3	77	-87.500%
2026-02-06	2.4700	2.4700	2.4700	2.4700	-25.152%	3	80	-87.854%
2026-01-29	3.0000	3.3000	3.0000	3.3000	-37.736%	25	79	-90.909%
2026-01-16	5.3000	5.3100	5.2900	5.3000	-17.957%	81	51	-94.340%
2026-01-14	6.2000	6.4600	6.1400	6.4600	+37.447%	10	51	-95.356%
2026-01-13	4.8000	4.8000	4.7000	4.7000	+11.905%	2	55	-93.617%
2026-01-12	4.2000	4.2000	4.2000	4.2000	+5.000%	1	53	-92.857%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+5.541%	1	52	-92.500%
2025-12-31	3.7200	3.7900	3.7200	3.7900	-9.762%	2	49	-92.084%
2025-12-30	4.2000	4.2000	4.2000	4.2000	+1.942%	5	49	-92.857%
2025-12-29	4.1200	4.1200	4.1200	4.1200	+5.371%	1	47	-92.718%
2025-12-26	3.8800	3.9100	3.8800	3.9100	-1.759%	4	47	-92.327%
2025-12-23	3.9800	3.9800	3.9800	3.9800	-15.678%	1	47	-92.462%
2025-12-22	4.7200	4.7200	4.7200	4.7200	-5.976%	1	46	-93.644%
2025-12-19	5.0200	5.0200	5.0200	5.0200	-8.727%	3	46	-94.024%
2025-12-17	5.5000	5.5000	5.5000	5.5000	-3.509%	2	43	-94.545%
2025-12-16	5.7000	5.7000	5.7000	5.7000	-8.065%	1	42	-94.737%
2025-12-15	6.2000	6.2000	6.2000	6.2000	-4.321%	1	42	-95.161%
2025-12-12	6.4800	6.4800	6.4800	6.4800	-19.303%	1	42	-95.370%
2025-12-08	8.0300	8.0300	8.0300	8.0300	+4.967%	2	43	-96.264%
2025-12-05	8.4500	8.4500	7.4200	7.6500	-13.559%	7	41	-96.078%
2025-12-04	8.6700	8.8500	8.6700	8.8500	+4.363%	2	38	-96.610%
2025-12-02	8.4800	8.4800	8.4800	8.4800	+8.718%	1	37	-96.462%
2025-11-28	8.0000	8.0000	7.8000	7.8000	+14.706%	10	37	-96.154%
2025-11-26	6.8000	6.8000	6.8000	6.8000	-2.857%	5	28	-95.588%
2025-11-24	7.0000	7.0000	7.0000	7.0000	-1.685%	2	28	-95.714%
2025-11-20	7.1400	7.1400	7.1200	7.1200	-11.333%	2	26	-95.787%
2025-11-19	8.1000	8.5000	7.9100	8.0300	-19.700%	15	25	-96.264%
2025-11-18	9.7000	10.0000	9.2300	10.0000	+13.636%	4	29	-97.000%
2025-11-17	9.6000	9.6000	8.8000	8.8000	-22.124%	9	28	-96.591%
2025-11-13	12.1000	12.1000	11.3000	11.3000	-10.601%	22	25	-97.345%
2025-11-12	12.7900	12.7900	12.6400	12.6400	-8.273%	2	31	-97.627%
2025-11-07	13.2200	13.7800	13.2200	13.7800	-5.227%	2	30	-97.823%
2025-11-06	15.5800	15.5800	14.5400	14.5400	-7.858%	5	29	-97.937%
2025-11-04	15.7800	15.7800	15.7800	15.7800	-8.786%	1	29	-98.099%
2025-10-31	17.3000	17.3000	17.3000	17.3000	+0.933%	1	29	-98.266%
2025-10-30	16.7500	17.1400	16.7500	17.1400	-16.390%	2	29	-98.250%
2025-10-28	20.5000	20.5000	20.5000	20.5000	+0.836%	1	29	-98.537%
2025-10-24	20.1900	20.3300	20.1900	20.3300	-33.562%	2	29	-98.524%
2025-10-03	30.6000	30.6000	30.6000	30.6000	+17.874%	1	28	-99.020%
2025-09-23	26.1100	26.1100	25.4800	25.9600	-16.848%	3	27	-98.844%
2025-08-20	31.2200	31.2200	31.2200	31.2200	-56.609%	1	28	-99.039%
2025-07-18	73.0500	73.0500	71.9500	71.9500	-12.256%	6	28	-99.583%
2025-07-14	82.0000	82.0000	82.0000	82.0000	+2.462%	2	24	-99.634%
2025-07-11	80.0300	80.0300	80.0300	80.0300	+21.258%	1	24	-99.625%
2025-06-25	66.0000	66.0000	66.0000	66.0000	+7.230%	2	24	-99.545%
2025-06-23	61.5500	61.5500	61.5500	61.5500	-12.831%	1	22	-99.513%
2025-05-30	70.7300	70.7300	70.6100	70.6100	-8.060%	4	23	-99.575%
2025-05-27	76.8000	76.8000	76.8000	76.8000	-24.816%	1	22	-99.609%
2025-05-22	102.1500	102.1500	102.1500	102.1500	+74.765%	1	21	-99.706%
2025-04-03	62.3100	62.3100	58.4500	58.4500	-4.306%	12	20	-99.487%
2025-03-14	61.0800	61.0800	61.0800	61.0800	-1.532%	4	16	-99.509%
2025-03-12	59.9400	62.0300	59.9400	62.0300	+21.485%	2	18	-99.516%
2025-03-04	51.0600	51.0600	51.0600	51.0600	-48.194%	5	16	-99.412%
2025-01-31	98.5600	98.5600	98.5600	98.5600	-16.183%	10	21	-99.696%
2025-01-24	118.0600	118.5000	117.5900	117.5900	-4.235%	62	16	-99.745%
2025-01-22	122.7900	122.7900	122.7900	122.7900	+17.728%	2	8	-99.756%
2025-01-07	107.0400	107.0400	104.3000	104.3000	-0.997%	2	9	-99.712%
2024-12-23	105.3500	105.3500	105.3500	105.3500	-12.833%	1	7	-99.715%
2024-12-20	120.8600	120.8600	120.8600	120.8600	+15.379%	1	8	-99.752%
2024-12-19	126.1900	126.1900	104.0000	104.7500	-33.837%	23	8	-99.714%
2024-12-13	158.3200	158.3200	158.3200	158.3200	-1.939%	10	6	-99.811%
2024-12-12	161.4500	161.4500	161.4500	161.4500	0.000%	1	1	-99.814%