Dark

MSTR20261218C920
MSTR Dec 18 2026 920.00 Call (MSTR261218C00920000)
option OPRA

Inactive

Jun 4, 2026

0.6400-30.435%(-0.2800)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	0.8300	0.8300	0.6400	0.6400	-30.435%	8	503	0.000%
2026-06-01	0.9200	0.9200	0.9200	0.9200	+1.099%	1	502	-30.435%
2026-05-28	0.7600	0.9100	0.7600	0.9100	-26.016%	2	501	-29.670%
2026-05-26	1.2300	1.2300	1.2300	1.2300	+14.953%	1	501	-47.967%
2026-05-22	1.0700	1.0700	1.0700	1.0700	+2.885%	2	501	-40.187%
2026-05-21	1.0400	1.0400	1.0400	1.0400	-20.000%	1	501	-38.462%
2026-05-15	1.4500	1.4500	1.2900	1.3000	-28.571%	8	501	-50.769%
2026-05-05	1.8200	1.8200	1.8200	1.8200	+30.935%	1	496	-64.835%
2026-04-20	1.3900	1.3900	1.3900	1.3900	+157.407%	1	496	-53.957%
2026-04-15	0.5400	0.5400	0.5400	0.5400	-1.818%	1	496	+18.519%
2026-04-10	0.6200	0.6200	0.5500	0.5500	+3.774%	3	496	+16.364%
2026-04-02	0.5300	0.5300	0.5300	0.5300	-50.467%	1	499	+20.755%
2026-03-16	1.1700	1.1700	1.0700	1.0700	-15.079%	18	499	-40.187%
2026-02-20	1.2600	1.2600	1.2600	1.2600	+5.882%	4	490	-49.206%
2026-02-19	1.1900	1.1900	1.1900	1.1900	-1.653%	1	490	-46.218%
2026-02-18	1.2100	1.2100	1.2100	1.2100	-12.319%	1	491	-47.107%
2026-02-17	1.3800	1.3800	1.3800	1.3800	-9.804%	1	490	-53.623%
2026-02-10	1.6800	1.7000	1.5300	1.5300	-8.929%	5	490	-58.170%
2026-02-09	1.5200	1.6800	1.5200	1.6800	0.000%	101	490	-61.905%
2026-02-06	1.6800	1.6800	1.6800	1.6800	+6.329%	1	413	-61.905%
2026-02-05	1.5800	1.5800	1.5800	1.5800	-15.054%	1	413	-59.494%
2026-02-03	1.8600	1.8600	1.8600	1.8600	-37.162%	2	413	-65.591%
2026-01-23	3.0200	3.0200	2.9600	2.9600	0.000%	2	414	-78.378%
2026-01-20	2.9600	2.9600	2.9600	2.9600	-15.429%	1	416	-78.378%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+4.167%	1	417	-81.714%
2026-01-13	3.3600	3.3600	3.3600	3.3600	+10.164%	1	417	-80.952%
2026-01-08	3.0500	3.0500	3.0500	3.0500	+8.929%	1	418	-79.016%
2025-12-30	2.7000	2.8000	2.7000	2.8000	-53.795%	10	419	-77.143%
2025-12-04	6.0600	6.0600	6.0600	6.0600	-0.493%	1	415	-89.439%
2025-12-03	5.5300	6.0900	5.5300	6.0900	+32.969%	3	415	-89.491%
2025-12-01	4.5800	4.5800	4.5800	4.5800	-8.400%	1	417	-86.026%
2025-11-28	5.0000	5.0000	5.0000	5.0000	-16.388%	2	418	-87.200%
2025-11-17	5.9800	5.9800	5.9800	5.9800	-11.538%	1	418	-89.298%
2025-11-13	6.7600	6.7600	6.7600	6.7600	-28.842%	1	418	-90.533%
2025-11-10	9.5000	9.5000	9.5000	9.5000	-8.390%	1	417	-93.263%
2025-11-07	9.4000	10.3700	9.4000	10.3700	-12.930%	103	416	-93.828%
2025-10-31	11.8900	11.9100	11.8900	11.9100	-2.136%	5	316	-94.626%
2025-10-29	12.2500	12.2500	12.1600	12.1700	-9.852%	50	316	-94.741%
2025-10-22	13.5000	13.5000	13.5000	13.5000	-3.571%	1	266	-95.259%
2025-10-21	14.0000	14.0000	14.0000	14.0000	-5.085%	2	265	-95.429%
2025-10-20	14.6000	14.7500	14.6000	14.7500	-0.338%	155	263	-95.661%
2025-10-13	14.8000	14.8000	14.8000	14.8000	+1.370%	20	112	-95.676%
2025-10-10	14.4200	14.6000	14.4200	14.6000	-22.792%	2	119	-95.616%
2025-10-07	18.9100	18.9100	18.9100	18.9100	-6.386%	1	120	-96.616%
2025-10-06	19.8000	20.2000	19.8000	20.2000	+3.431%	2	120	-96.832%
2025-10-03	19.5300	19.5300	19.5300	19.5300	+10.339%	1	119	-96.723%
2025-10-02	17.7000	17.7000	17.7000	17.7000	+2.907%	1	118	-96.384%
2025-10-01	17.3000	17.3700	12.2300	17.2000	+14.058%	4	118	-96.279%
2025-09-29	15.0800	15.0800	15.0800	15.0800	+13.128%	3	117	-95.756%
2025-09-25	14.3000	14.3000	13.3300	13.3300	-27.554%	3	114	-95.199%
2025-09-19	18.4000	18.4000	18.4000	18.4000	-11.793%	1	112	-96.522%
2025-09-18	17.5400	20.8700	17.5400	20.8600	+19.200%	4	112	-96.932%
2025-09-17	17.5000	17.5000	17.5000	17.5000	+4.167%	1	116	-96.343%
2025-09-15	16.8000	16.8000	16.8000	16.8000	-12.863%	1	117	-96.190%
2025-09-08	19.3000	19.3000	19.2800	19.2800	-7.751%	20	116	-96.680%
2025-09-03	20.9000	20.9000	20.9000	20.9000	-4.523%	2	126	-96.938%
2025-09-02	21.8900	21.8900	21.8900	21.8900	-0.500%	1	126	-97.076%
2025-08-29	22.1000	22.1000	22.0000	22.0000	-2.004%	2	128	-97.091%
2025-08-28	22.5000	22.5000	22.4500	22.4500	-3.233%	5	128	-97.149%
2025-08-25	24.3500	24.3500	23.2000	23.2000	-8.119%	2	126	-97.241%
2025-08-22	25.2500	25.2500	25.2500	25.2500	-0.591%	1	128	-97.465%
2025-08-15	25.8300	25.8300	25.4000	25.4000	-15.050%	11	127	-97.480%
2025-08-13	29.9000	29.9000	29.9000	29.9000	-14.571%	1	117	-97.860%
2025-08-11	37.6700	37.9700	35.0000	35.0000	+12.540%	10	117	-98.171%
2025-08-05	31.1000	31.1000	31.1000	31.1000	-11.016%	2	121	-97.942%
2025-08-01	34.9500	34.9500	34.9500	34.9500	-0.143%	10	123	-98.169%
2025-07-29	35.0000	35.0000	35.0000	35.0000	-6.816%	3	114	-98.171%
2025-07-25	37.5600	37.5600	37.5600	37.5600	-10.571%	1	116	-98.296%
2025-07-22	44.6000	44.6000	42.0000	42.0000	-12.134%	4	116	-98.476%
2025-07-18	47.8000	47.8000	47.8000	47.8000	-16.434%	1	116	-98.661%
2025-07-17	57.2000	57.2000	57.2000	57.2000	-2.222%	1	116	-98.881%
2025-07-16	58.5000	58.5000	58.5000	58.5000	+4.839%	1	117	-98.906%
2025-07-15	56.9200	56.9200	55.8000	55.8000	-7.062%	3	117	-98.853%
2025-07-14	60.0400	60.0400	60.0400	60.0400	+27.799%	20	116	-98.934%
2025-07-10	47.0500	47.0500	46.9800	46.9800	+3.026%	3	116	-98.638%
2025-07-02	43.7000	45.6000	43.7000	45.6000	+3.636%	5	113	-98.596%
2025-07-01	45.3500	45.3500	44.0000	44.0000	-6.780%	2	110	-98.545%
2025-06-30	47.2000	47.2000	47.2000	47.2000	+14.563%	1	112	-98.644%
2025-06-25	42.5000	42.5000	41.2000	41.2000	-22.454%	5	111	-98.447%
2025-06-10	53.1300	53.1300	53.1300	53.1300	+8.252%	1	110	-98.795%
2025-06-05	49.0800	49.0800	49.0800	49.0800	-9.111%	1	111	-98.696%
2025-06-04	54.0000	54.0000	54.0000	54.0000	-4.255%	1	113	-98.815%
2025-06-03	56.4000	56.4000	56.4000	56.4000	-13.324%	2	113	-98.865%
2025-05-22	68.6000	68.6000	65.0700	65.0700	-7.175%	3	113	-99.016%
2025-05-21	70.1000	70.1000	70.1000	70.1000	-19.444%	1	112	-99.087%
2025-05-14	86.4900	87.0200	86.3000	87.0200	-2.608%	20	113	-99.265%
2025-05-13	89.3500	89.3500	89.3500	89.3500	-4.398%	1	115	-99.284%
2025-05-12	93.4600	93.4600	93.4600	93.4600	+1.587%	1	114	-99.315%
2025-05-08	92.0000	92.0000	92.0000	92.0000	+14.257%	2	113	-99.304%
2025-05-05	75.7700	80.5200	75.7700	80.5200	+9.106%	2	111	-99.205%
2025-04-28	73.8000	73.8000	73.8000	73.8000	-2.639%	1	110	-99.133%
2025-04-25	75.8000	75.8000	75.8000	75.8000	+37.818%	2	110	-99.156%
2025-04-21	55.0000	55.0000	55.0000	55.0000	+40.306%	2	109	-98.836%
2025-04-08	42.6000	42.6000	39.2000	39.2000	-9.049%	3	107	-98.367%
2025-04-03	43.1000	43.1000	43.1000	43.1000	-16.148%	1	106	-98.515%
2025-04-02	52.7000	52.7000	49.1500	51.4000	+11.618%	10	106	-98.755%
2025-04-01	48.2000	48.2000	46.0500	46.0500	-20.603%	3	102	-98.610%
2025-03-27	58.0000	58.0000	58.0000	58.0000	-9.233%	1	99	-98.897%
2025-03-25	65.2000	65.2000	63.9000	63.9000	+21.714%	2	98	-98.998%
2025-03-21	52.5000	52.5000	52.5000	52.5000	+20.551%	4	98	-98.781%
2025-03-13	43.5500	43.5500	43.5500	43.5500	-16.089%	2	94	-98.530%
2025-03-04	51.9000	51.9000	51.9000	51.9000	+29.104%	1	94	-98.767%
2025-02-28	40.2000	40.2000	40.2000	40.2000	+6.349%	4	93	-98.408%
2025-02-26	37.8000	37.8000	37.8000	37.8000	-53.212%	3	91	-98.307%
2025-01-27	80.7900	80.7900	80.7900	80.7900	-9.933%	1	88	-99.208%
2025-01-24	90.3400	90.4000	89.7000	89.7000	-7.877%	6	88	-99.287%
2025-01-23	97.6000	97.6000	97.0100	97.3700	-15.930%	54	87	-99.343%
2025-01-17	104.0900	115.8200	104.0900	115.8200	+25.116%	124	117	-99.447%
2025-01-16	89.3100	93.3700	89.3100	92.5700	+0.707%	3	117	-99.309%
2025-01-15	91.9600	92.1500	91.9200	91.9200	+19.765%	162	115	-99.304%
2025-01-10	77.0400	77.0400	76.7500	76.7500	-3.882%	8	29	-99.166%
2025-01-03	79.8500	79.8500	79.8500	79.8500	-33.381%	2	29	-99.198%
2024-12-10	119.6500	120.6900	119.4900	119.8600	-15.293%	48	28	-99.466%
2024-12-03	145.4500	145.4500	141.5000	141.5000	-3.281%	8	5	-99.548%
2024-11-26	145.8700	146.3000	145.8700	146.3000	0.000%	2	1	-99.563%