Dark

MSTR20261218C750
MSTR Dec 18 2026 750.00 Call (MSTR261218C00750000)
option OPRA

EOD

Jun 29, 2026

0.2400-40.000%(-0.1600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2400	0.2400	0.2400	0.2400	-40.000%	4	229	0.000%
2026-06-24	0.4000	0.4000	0.4000	0.4000	-11.111%	10	225	-40.000%
2026-06-23	0.4500	0.4600	0.4500	0.4500	-57.143%	22	215	-46.667%
2026-06-17	1.0500	1.0500	1.0500	1.0500	+50.000%	1	218	-77.143%
2026-06-16	0.7000	0.7000	0.7000	0.7000	-11.392%	50	218	-65.714%
2026-06-12	0.7700	0.7900	0.7700	0.7900	+16.176%	6	236	-69.620%
2026-06-11	0.8000	0.8000	0.6800	0.6800	-22.727%	5	238	-64.706%
2026-06-10	0.8800	0.8800	0.8800	0.8800	-12.000%	1	238	-72.727%
2026-06-05	1.0000	1.0000	1.0000	1.0000	-6.542%	1	238	-76.000%
2026-06-04	0.9900	1.0700	0.9900	1.0700	+27.381%	11	237	-77.570%
2026-06-01	1.6400	1.6400	0.8400	0.8400	-44.000%	6	226	-71.429%
2026-05-29	1.5000	1.5000	1.5000	1.5000	+19.048%	2	226	-84.000%
2026-05-28	1.0700	1.2900	1.0700	1.2600	+0.800%	44	226	-80.952%
2026-05-27	1.3200	1.3200	1.2500	1.2500	-33.862%	2	226	-80.800%
2026-05-26	1.8400	1.8900	1.8400	1.8900	+18.125%	2	225	-87.302%
2026-05-22	1.6400	1.6400	1.5800	1.6000	-8.046%	6	224	-85.000%
2026-05-21	1.7400	1.7400	1.7400	1.7400	+15.232%	1	220	-86.207%
2026-05-20	1.5100	1.5100	1.5100	1.5100	-15.169%	10	220	-84.106%
2026-05-18	2.2600	2.2600	1.7300	1.7800	-19.820%	4	215	-86.517%
2026-05-15	2.2200	2.2200	2.2200	2.2200	-3.057%	1	215	-89.189%
2026-05-13	2.2900	2.2900	2.2900	2.2900	-8.400%	1	214	-89.520%
2026-05-12	2.5000	2.5000	2.5000	2.5000	+15.741%	1	212	-90.400%
2026-05-07	2.1700	2.1700	2.1600	2.1600	-3.139%	13	212	-88.889%
2026-04-27	2.2100	2.2300	2.2100	2.2300	-3.043%	3	224	-89.238%
2026-04-23	2.3000	2.3000	2.3000	2.3000	+18.557%	8	222	-89.565%
2026-04-20	1.9400	1.9400	1.9400	1.9400	+21.250%	3	222	-87.629%
2026-04-17	1.6000	1.6000	1.6000	1.6000	+68.421%	1	220	-85.000%
2026-04-16	0.9000	0.9500	0.9000	0.9500	+13.095%	9	220	-74.737%
2026-04-15	0.8000	0.8400	0.8000	0.8400	+2.439%	2	211	-71.429%
2026-04-02	0.8200	0.8200	0.8200	0.8200	+6.494%	1	211	-70.732%
2026-03-31	0.7700	0.7700	0.7700	0.7700	-34.746%	1	211	-68.831%
2026-03-20	1.1000	1.1800	1.1000	1.1800	-11.278%	24	211	-79.661%
2026-03-19	1.3300	1.3300	1.3300	1.3300	-10.135%	3	189	-81.955%
2026-03-11	1.4700	1.4800	1.4700	1.4800	-6.329%	2	192	-83.784%
2026-03-09	1.5800	1.5800	1.5800	1.5800	-22.167%	1	192	-84.810%
2026-03-04	2.1900	2.1900	2.0300	2.0300	+4.639%	8	194	-88.177%
2026-03-03	1.9400	1.9400	1.9400	1.9400	+1.571%	2	191	-87.629%
2026-02-26	1.8000	1.9100	1.8000	1.9100	-5.911%	2	191	-87.435%
2026-02-25	2.1700	2.1700	1.7700	2.0300	+32.680%	11	189	-88.177%
2026-02-23	1.5300	1.5300	1.5300	1.5300	-20.313%	12	189	-84.314%
2026-02-12	1.9400	1.9400	1.9200	1.9200	-8.134%	2	177	-87.500%
2026-02-06	2.0900	2.0900	2.0900	2.0900	+6.091%	1	177	-88.517%
2026-02-05	1.9700	1.9700	1.9700	1.9700	-30.142%	1	177	-87.817%
2026-02-02	2.8100	2.8200	2.8100	2.8200	-24.800%	2	177	-91.489%
2026-01-28	3.6700	3.7500	3.6700	3.7500	-6.716%	3	175	-93.600%
2026-01-21	4.0200	4.0200	4.0200	4.0200	+0.500%	10	177	-94.030%
2026-01-20	4.0500	4.0500	4.0000	4.0000	-28.058%	21	177	-94.000%
2026-01-14	5.7500	5.7500	5.5600	5.5600	+49.462%	8	167	-95.683%
2026-01-09	3.7000	3.7200	3.7000	3.7200	+12.727%	41	161	-93.548%
2026-01-02	3.3000	3.3000	3.3000	3.3000	-2.367%	1	128	-92.727%
2025-12-31	3.3800	3.3800	3.3800	3.3800	-15.500%	1	128	-92.899%
2025-12-29	4.0000	4.0000	4.0000	4.0000	+6.667%	1	128	-94.000%
2025-12-26	3.7500	3.7500	3.7500	3.7500	-23.156%	1	128	-93.600%
2025-12-17	4.8800	4.8800	4.8800	4.8800	-39.379%	1	128	-95.082%
2025-12-04	8.0500	8.0500	8.0500	8.0500	+9.673%	1	128	-97.019%
2025-12-02	7.3400	7.3400	7.3400	7.3400	+12.923%	1	129	-96.730%
2025-12-01	6.5000	6.5000	6.5000	6.5000	+18.830%	3	128	-96.308%
2025-11-25	5.4700	5.4700	5.4700	5.4700	-9.885%	1	128	-95.612%
2025-11-24	6.0700	6.0700	6.0700	6.0700	+1.167%	1	127	-96.046%
2025-11-21	6.0000	6.0000	6.0000	6.0000	-25.000%	1	127	-96.000%
2025-11-14	8.4200	8.4200	8.0000	8.0000	-27.273%	52	128	-97.000%
2025-11-12	11.5400	11.6000	11.0000	11.0000	-11.930%	3	94	-97.818%
2025-11-11	12.5800	12.5800	12.4900	12.4900	+3.651%	3	94	-98.078%
2025-11-07	12.0500	12.0500	12.0500	12.0500	-15.734%	1	94	-98.008%
2025-11-05	14.0000	14.3000	13.9500	14.3000	+3.398%	5	95	-98.322%
2025-11-04	14.1000	14.1000	13.8300	13.8300	-13.400%	21	94	-98.265%
2025-11-03	15.8500	15.9700	15.8500	15.9700	-10.582%	41	155	-98.497%
2025-10-28	17.8600	17.8600	17.8600	17.8600	+0.904%	1	155	-98.656%
2025-10-22	17.7000	17.7000	17.7000	17.7000	-11.721%	1	155	-98.644%
2025-10-21	20.0500	20.0500	20.0500	20.0500	-3.093%	1	155	-98.803%
2025-10-20	20.6900	20.6900	20.6900	20.6900	+4.866%	20	155	-98.840%
2025-10-17	19.7300	19.7300	19.7300	19.7300	-9.537%	1	148	-98.784%
2025-10-14	21.8100	21.8100	21.8100	21.8100	+3.072%	1	148	-98.900%
2025-10-13	21.1600	21.1600	21.1600	21.1600	-0.330%	14	147	-98.866%
2025-10-10	21.2300	21.2300	21.2300	21.2300	-20.338%	10	147	-98.870%
2025-10-03	24.3000	26.6900	24.3000	26.6500	+35.142%	57	137	-99.099%
2025-09-26	19.7200	19.7200	19.7200	19.7200	+4.894%	3	150	-98.783%
2025-09-25	19.9500	20.2500	18.8000	18.8000	-24.950%	45	147	-98.723%
2025-09-09	25.0500	25.0500	25.0500	25.0500	-4.571%	2	136	-99.042%
2025-09-08	26.2500	26.2500	26.2500	26.2500	-3.351%	2	138	-99.086%
2025-09-03	29.4400	29.4400	27.1600	27.1600	-9.797%	6	136	-99.116%
2025-09-02	30.1100	30.1100	30.1100	30.1100	-0.232%	2	136	-99.203%
2025-08-28	30.1800	30.1800	30.1800	30.1800	-6.215%	2	136	-99.205%
2025-08-22	31.9900	32.1800	31.9900	32.1800	+11.736%	7	136	-99.254%
2025-08-20	26.6800	28.8000	26.6600	28.8000	+4.727%	12	142	-99.167%
2025-08-19	29.6400	29.6400	27.5000	27.5000	-37.500%	15	154	-99.127%
2025-08-13	44.0000	44.0000	44.0000	44.0000	-0.385%	1	139	-99.455%
2025-08-12	44.1700	44.1700	44.1700	44.1700	-2.494%	1	140	-99.457%
2025-08-07	45.2700	45.3000	44.1000	45.3000	+0.936%	7	140	-99.470%
2025-08-04	44.7100	44.8800	44.7100	44.8800	+10.815%	10	147	-99.465%
2025-08-01	41.0100	41.0100	40.5000	40.5000	-15.537%	8	157	-99.407%
2025-07-29	47.9500	47.9500	47.9500	47.9500	-10.206%	5	157	-99.499%
2025-07-24	53.2000	53.4000	53.1000	53.4000	-5.737%	9	162	-99.551%
2025-07-22	58.9000	59.5000	56.6500	56.6500	-12.510%	253	162	-99.576%
2025-07-21	66.4500	67.1000	63.3200	64.7500	+1.172%	251	307	-99.629%
2025-07-18	64.0000	64.0000	64.0000	64.0000	-18.627%	5	91	-99.625%
2025-07-16	78.6500	78.6500	78.6500	78.6500	-0.932%	1	94	-99.695%
2025-07-14	78.9000	79.3900	78.9000	79.3900	+24.925%	4	94	-99.698%
2025-07-07	63.5500	63.5500	63.5500	63.5500	-3.858%	3	90	-99.622%
2025-07-02	66.1000	66.1000	66.1000	66.1000	+2.960%	5	93	-99.637%
2025-06-30	64.2000	64.2000	64.2000	64.2000	+14.643%	1	98	-99.626%
2025-06-26	56.2500	56.5000	56.0000	56.0000	+0.484%	7	99	-99.571%
2025-06-25	55.3000	55.7300	55.0000	55.7300	-1.918%	7	105	-99.569%
2025-06-24	56.8200	56.8200	56.8200	56.8200	+8.622%	1	98	-99.578%
2025-06-23	52.3100	52.3100	52.3100	52.3100	-11.037%	1	99	-99.541%
2025-06-20	58.8000	58.8000	58.8000	58.8000	-15.444%	4	98	-99.592%
2025-06-10	69.9100	69.9100	69.5400	69.5400	+5.364%	15	98	-99.655%
2025-06-02	66.0000	66.0000	66.0000	66.0000	+3.627%	4	83	-99.636%
2025-05-30	63.6900	63.6900	63.6900	63.6900	-0.686%	2	84	-99.623%
2025-05-29	64.1900	64.1900	64.1300	64.1300	+2.281%	6	84	-99.626%
2025-05-28	62.7000	62.7000	62.7000	62.7000	-10.365%	5	84	-99.617%
2025-05-27	69.9500	69.9500	69.9500	69.9500	-3.517%	4	79	-99.657%
2025-05-23	72.5000	72.5000	72.5000	72.5000	-14.100%	2	83	-99.669%
2025-05-21	84.4000	84.4000	84.4000	84.4000	-9.218%	2	83	-99.716%
2025-05-19	93.0000	93.0000	92.9700	92.9700	+4.461%	4	83	-99.742%
2025-05-16	87.5000	89.0000	87.5000	89.0000	-19.856%	24	79	-99.730%
2025-05-13	111.0500	111.0500	111.0500	111.0500	+2.558%	2	83	-99.784%
2025-05-08	108.2800	108.2800	108.2800	108.2800	+7.229%	1	85	-99.778%
2025-05-02	103.5400	103.5400	100.9800	100.9800	+19.010%	4	84	-99.762%
2025-04-24	84.8500	84.8500	84.8500	84.8500	-0.469%	12	83	-99.717%
2025-04-22	74.9800	85.2500	74.0000	85.2500	+16.446%	7	83	-99.718%
2025-04-21	73.2100	73.2100	73.2100	73.2100	+34.825%	1	81	-99.672%
2025-04-10	54.3000	54.3000	54.3000	54.3000	+21.749%	2	80	-99.558%
2025-04-09	44.6000	44.6000	44.6000	44.6000	-13.415%	3	80	-99.462%
2025-04-07	51.5100	51.5100	51.5100	51.5100	-2.221%	1	77	-99.534%
2025-04-03	60.0000	60.0000	52.6800	52.6800	-3.640%	14	77	-99.544%
2025-03-31	55.2900	55.2900	54.6700	54.6700	-6.579%	2	76	-99.561%
2025-03-28	68.0000	68.0000	58.5200	58.5200	-25.405%	4	75	-99.590%
2025-03-25	78.7200	78.7200	78.4500	78.4500	+4.461%	2	78	-99.694%
2025-03-24	72.2900	75.1000	71.8500	75.1000	+47.139%	3	79	-99.680%
2025-03-12	57.0200	57.0200	51.0400	51.0400	+21.524%	40	79	-99.530%
2025-02-28	42.0000	42.0000	42.0000	42.0000	-5.808%	4	61	-99.429%
2025-02-27	44.5900	44.5900	44.5900	44.5900	-37.435%	7	59	-99.462%
2025-02-20	70.2800	71.3000	68.7000	71.2700	+4.901%	10	67	-99.663%
2025-02-19	67.9400	67.9400	67.9400	67.9400	-2.202%	2	58	-99.647%
2025-02-18	72.0800	73.7900	69.4700	69.4700	-5.969%	7	56	-99.655%
2025-02-14	72.9600	73.8800	72.9600	73.8800	+11.181%	4	54	-99.675%
2025-02-11	75.6400	75.9100	66.4500	66.4500	-16.014%	12	54	-99.639%
2025-02-07	81.1100	81.2900	79.0300	79.1200	-31.787%	44	56	-99.697%
2025-01-23	114.9500	117.6300	114.8000	115.9900	+9.013%	62	37	-99.793%
2025-01-16	107.4000	108.1000	106.4000	106.4000	+2.852%	6	37	-99.774%
2025-01-15	103.4500	103.4500	103.4500	103.4500	+3.450%	4	39	-99.768%
2025-01-07	100.0000	100.0000	100.0000	100.0000	-23.664%	1	39	-99.760%
2025-01-06	131.0000	131.0000	131.0000	131.0000	+65.655%	1	39	-99.817%
2024-12-30	79.3700	79.3700	79.0800	79.0800	-20.626%	2	38	-99.697%
2024-12-23	116.3000	116.3000	99.6300	99.6300	-10.340%	7	38	-99.759%
2024-12-20	110.2200	111.1200	110.2200	111.1200	+6.846%	15	33	-99.784%
2024-12-19	108.8700	108.8700	104.0000	104.0000	-35.862%	12	18	-99.769%
2024-12-16	162.1500	162.1500	162.1500	162.1500	+10.925%	1	7	-99.852%
2024-12-13	149.4500	149.4500	146.1800	146.1800	-6.713%	12	7	-99.836%
2024-12-12	156.7000	156.7000	156.7000	156.7000	0.000%	2	1	-99.847%