Dark

MSTR20261218C720
MSTR Dec 18 2026 720.00 Call (MSTR261218C00720000)
option OPRA

EOD

Jun 29, 2026

0.4400-35.294%(-0.2400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4400	0.4400	0.4400	0.4400	-35.294%	3	193	0.000%
2026-06-22	0.6800	0.6800	0.6800	0.6800	-19.048%	1	193	-35.294%
2026-06-12	0.8300	0.8400	0.8300	0.8400	-23.636%	7	192	-47.619%
2026-06-08	1.1000	1.1000	1.1000	1.1000	-3.509%	1	192	-60.000%
2026-06-04	1.1400	1.1400	1.1400	1.1400	-16.176%	1	192	-61.404%
2026-05-27	1.3300	1.4000	1.3300	1.3600	-46.457%	3	192	-67.647%
2026-05-13	2.5400	2.5400	2.5400	2.5400	0.000%	1	190	-82.677%
2026-05-12	2.5400	2.5400	2.5400	2.5400	+4.098%	1	187	-82.677%
2026-05-01	2.4400	2.4400	2.4400	2.4400	+208.861%	1	187	-81.967%
2026-04-08	0.7900	0.7900	0.7900	0.7900	-7.059%	5	187	-44.304%
2026-04-06	0.8700	0.8700	0.8500	0.8500	-5.556%	2	187	-48.235%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-30.769%	1	187	-51.111%
2026-03-20	1.3000	1.3000	1.2900	1.3000	-29.730%	26	188	-66.154%
2026-03-06	1.9900	1.9900	1.8500	1.8500	-15.909%	108	166	-76.216%
2026-03-02	1.9500	2.2000	1.7300	2.2000	+19.565%	15	166	-80.000%
2026-02-27	1.8400	1.8400	1.8400	1.8400	-13.615%	1	154	-76.087%
2026-02-25	1.9600	2.1300	1.9600	2.1300	+27.545%	51	107	-79.343%
2026-02-24	1.6200	1.6800	1.6200	1.6700	-13.918%	76	107	-73.653%
2026-02-18	1.9400	1.9400	1.9400	1.9400	-8.057%	1	33	-77.320%
2026-02-17	2.1100	2.1100	2.1100	2.1100	+8.763%	1	34	-79.147%
2026-02-12	2.0100	2.0100	1.9000	1.9400	-36.184%	5	34	-77.320%
2026-02-02	3.0400	3.0400	3.0400	3.0400	-9.254%	3	38	-85.526%
2026-01-30	2.8600	3.3500	2.8600	3.3500	-18.093%	3	36	-86.866%
2026-01-23	4.0600	4.0900	4.0600	4.0900	+7.916%	2	36	-89.242%
2026-01-12	3.8000	3.8000	3.7900	3.7900	-35.871%	2	36	-88.391%
2025-12-12	5.9100	5.9100	5.9100	5.9100	-23.147%	1	36	-92.555%
2025-12-09	7.6900	7.6900	7.6900	7.6900	-3.875%	1	35	-94.278%
2025-12-04	8.0200	8.0200	8.0000	8.0000	-3.498%	2	35	-94.500%
2025-12-02	8.2900	8.2900	8.2900	8.2900	+27.538%	1	34	-94.692%
2025-11-21	6.3900	6.5000	6.3900	6.5000	-2.840%	2	33	-93.231%
2025-11-20	6.6700	6.7100	6.6700	6.6900	-25.251%	3	32	-93.423%
2025-11-14	8.9500	8.9500	8.9500	8.9500	-21.834%	2	31	-95.084%
2025-11-12	11.4300	11.4500	11.4300	11.4500	-5.839%	2	29	-96.157%
2025-11-11	13.0100	13.0100	12.1600	12.1600	-16.997%	4	31	-96.382%
2025-11-06	14.6500	14.6500	14.6500	14.6500	-1.280%	4	32	-96.997%
2025-11-05	14.8400	14.8400	14.8400	14.8400	+3.056%	4	36	-97.035%
2025-11-04	14.9200	14.9200	14.4000	14.4000	-11.656%	2	36	-96.944%
2025-11-03	16.3000	16.3000	16.3000	16.3000	-1.689%	1	36	-97.301%
2025-10-30	16.5800	16.5800	16.5800	16.5800	-7.889%	1	36	-97.346%
2025-10-29	18.0000	18.0000	18.0000	18.0000	-11.286%	1	35	-97.556%
2025-10-22	20.2900	20.2900	20.2900	20.2900	-11.009%	1	35	-97.831%
2025-10-13	22.6200	22.8000	22.6200	22.8000	-18.832%	9	35	-98.070%
2025-10-02	27.9800	28.0900	27.9800	28.0900	+32.563%	6	39	-98.434%
2025-09-26	21.1900	21.1900	21.1900	21.1900	-28.096%	4	33	-97.924%
2025-09-19	29.4600	29.4700	29.4600	29.4700	+11.418%	2	29	-98.507%
2025-09-18	26.0000	26.4500	26.0000	26.4500	+6.097%	4	31	-98.336%
2025-09-16	24.8200	25.0000	24.8200	24.9300	-44.870%	4	28	-98.235%
2025-08-04	45.2200	45.2200	45.2200	45.2200	-14.968%	1	28	-99.027%
2025-07-25	53.3800	53.3800	53.1800	53.1800	-21.273%	3	29	-99.173%
2025-07-18	69.3500	69.6000	67.5500	67.5500	+6.244%	19	26	-99.349%
2025-06-20	63.5800	63.5800	63.5800	63.5800	-11.694%	4	13	-99.308%
2025-06-05	72.0000	72.0000	72.0000	72.0000	-2.465%	1	13	-99.389%
2025-06-04	73.8200	73.8200	73.8200	73.8200	-19.761%	1	13	-99.404%
2025-05-22	92.0000	92.0000	92.0000	92.0000	-6.122%	11	13	-99.522%
2025-05-21	98.0000	98.0000	98.0000	98.0000	-11.232%	11	14	-99.551%
2025-05-01	110.4000	110.4000	110.4000	110.4000	+97.143%	14	13	-99.601%
2025-04-07	56.0000	56.0000	56.0000	56.0000	-22.222%	2	27	-99.214%
2025-03-27	72.0000	72.0000	72.0000	72.0000	+5.851%	1	27	-99.389%
2025-03-03	68.0200	68.0200	68.0200	68.0200	+44.416%	2	28	-99.353%
2025-02-27	53.3200	53.4300	47.1000	47.1000	-40.000%	9	30	-99.066%
2025-02-10	78.5000	78.5000	78.5000	78.5000	-16.729%	1	27	-99.439%
2025-02-05	94.2700	94.2700	94.2700	94.2700	-1.174%	1	27	-99.533%
2025-01-31	95.4600	95.4600	95.3900	95.3900	-15.793%	20	28	-99.539%
2025-01-24	112.8400	113.2800	112.7000	113.2800	-5.006%	24	33	-99.612%
2025-01-23	119.2500	119.2500	119.2500	119.2500	-11.745%	19	31	-99.631%
2025-01-17	135.3900	135.3900	135.0100	135.1200	+69.962%	6	45	-99.674%
2024-12-30	83.5300	83.5300	79.5000	79.5000	-18.670%	2	45	-99.447%
2024-12-27	97.7500	97.7500	97.7500	97.7500	-10.395%	2	47	-99.550%
2024-12-23	109.0900	109.0900	109.0900	109.0900	-2.572%	1	46	-99.597%
2024-12-20	111.9700	111.9700	111.9700	111.9700	-13.603%	15	45	-99.607%
2024-12-18	129.6000	129.6000	129.6000	129.6000	-13.537%	1	30	-99.660%
2024-12-13	154.3900	154.3900	149.8900	149.8900	+6.790%	14	31	-99.706%
2024-12-10	140.3600	140.3600	140.3600	140.3600	-19.213%	1	25	-99.687%
2024-12-06	173.6400	173.7400	173.6400	173.7400	+4.663%	4	25	-99.747%
2024-12-03	165.9500	166.0000	165.9500	166.0000	-16.026%	2	25	-99.735%
2024-11-29	192.8000	198.1400	192.8000	197.6800	+6.664%	46	25	-99.777%
2024-11-27	184.0000	186.0000	184.0000	185.3300	+5.988%	11	16	-99.763%
2024-11-26	186.0000	186.0000	174.8600	174.8600	-13.662%	2	16	-99.748%
2024-11-25	205.3000	205.3000	202.0500	202.5300	-14.465%	8	16	-99.783%
2024-11-22	230.2000	236.7800	230.2000	236.7800	0.000%	24	12	-99.814%