Dark

MSTR20261218C940
MSTR Dec 18 2026 940.00 Call (MSTR261218C00940000)
option OPRA

Inactive

Jun 15, 2026

0.4900-16.949%(-0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	0.4900	0.4900	0.4900	0.4900	-16.949%	5	235	0.000%
2026-06-10	0.5900	0.5900	0.5900	0.5900	-3.279%	2	233	-16.949%
2026-06-05	0.6100	0.6100	0.6100	0.6100	-17.568%	1	235	-19.672%
2026-06-04	0.7400	0.7400	0.7400	0.7400	+21.311%	5	235	-33.784%
2026-06-03	0.6100	0.6100	0.6100	0.6100	-35.106%	1	231	-19.672%
2026-06-02	0.9400	0.9400	0.9400	0.9400	+3.297%	2	231	-47.872%
2026-06-01	0.9100	0.9100	0.9100	0.9100	+1.111%	1	229	-46.154%
2026-05-28	0.7500	0.9000	0.7500	0.9000	+9.756%	2	228	-45.556%
2026-05-27	1.0200	1.0200	0.8200	0.8200	-32.787%	12	226	-40.244%
2026-05-26	1.2200	1.2200	1.2200	1.2200	+15.094%	1	224	-59.836%
2026-05-22	1.0600	1.0600	1.0600	1.0600	+2.913%	2	223	-53.774%
2026-05-21	1.0300	1.0300	1.0300	1.0300	-18.898%	1	221	-52.427%
2026-05-15	1.4400	1.4400	1.2700	1.2700	-27.841%	8	221	-61.417%
2026-05-05	1.7600	1.7600	1.7600	1.7600	+3.529%	1	213	-72.159%
2026-05-04	1.7000	1.7000	1.7000	1.7000	+30.769%	1	212	-71.176%
2026-04-20	1.2000	1.3000	1.2000	1.3000	-7.143%	26	212	-62.308%
2026-04-17	1.4000	1.4000	1.4000	1.4000	+288.889%	1	213	-65.000%
2026-04-09	0.3600	0.3600	0.3600	0.3600	-23.404%	1	214	+36.111%
2026-04-02	0.4700	0.4700	0.4700	0.4700	-47.778%	1	216	+4.255%
2026-03-23	0.9000	0.9000	0.9000	0.9000	-10.000%	1	216	-45.556%
2026-03-17	0.9600	1.0000	0.9600	1.0000	-7.407%	2	217	-51.000%
2026-03-09	1.1000	1.1000	1.0800	1.0800	-10.000%	3	218	-54.630%
2026-02-27	1.2000	1.2000	1.2000	1.2000	-8.397%	2	218	-59.167%
2026-02-26	1.5000	1.5000	1.3100	1.3100	+3.150%	3	220	-62.595%
2026-02-17	1.2700	1.2700	1.2700	1.2700	-22.561%	2	220	-61.417%
2026-02-10	1.6400	1.6400	1.6400	1.6400	-5.202%	1	220	-70.122%
2026-02-09	1.7300	1.7300	1.7300	1.7300	+10.897%	25	221	-71.676%
2026-02-06	1.6100	1.6700	1.5000	1.5600	-46.207%	64	221	-68.590%
2026-01-13	2.9000	2.9000	2.9000	2.9000	+9.848%	2	218	-83.103%
2026-01-12	2.6300	2.6400	2.6200	2.6400	-11.111%	4	220	-81.439%
2026-01-08	2.9700	2.9700	2.9700	2.9700	+7.220%	1	220	-83.502%
2026-01-06	2.7700	2.7700	2.7700	2.7700	-12.063%	1	220	-82.310%
2025-12-18	3.1500	3.1500	3.1500	3.1500	-18.182%	1	221	-84.444%
2025-12-16	3.8500	3.8500	3.8500	3.8500	-27.358%	1	222	-87.273%
2025-12-09	5.3000	5.3000	5.3000	5.3000	+16.740%	1	222	-90.755%
2025-12-01	4.5400	4.5400	4.5400	4.5400	-8.283%	1	221	-89.207%
2025-11-19	4.9500	4.9500	4.9500	4.9500	-13.913%	1	222	-90.101%
2025-11-17	5.8000	5.8000	5.7500	5.7500	-25.614%	2	223	-91.478%
2025-11-12	8.1500	8.1800	7.7300	7.7300	-22.700%	4	222	-93.661%
2025-11-07	10.0000	10.0000	10.0000	10.0000	-11.269%	1	222	-95.100%
2025-10-31	11.3700	11.3700	11.2700	11.2700	-8.966%	9	222	-95.652%
2025-10-27	12.3800	12.3800	12.3800	12.3800	-7.612%	1	222	-96.042%
2025-10-20	13.4000	13.4000	13.4000	13.4000	-9.459%	1	222	-96.343%
2025-10-15	14.8000	14.8000	14.8000	14.8000	-1.333%	1	223	-96.689%
2025-10-13	15.0000	15.0000	15.0000	15.0000	-7.522%	1	224	-96.733%
2025-10-08	16.2600	16.2600	16.2200	16.2200	-16.392%	2	225	-96.979%
2025-10-07	19.4000	19.4000	19.4000	19.4000	+38.374%	1	226	-97.474%
2025-09-30	14.0000	14.0200	13.9400	14.0200	-4.626%	41	226	-96.505%
2025-09-29	14.7000	14.7000	14.7000	14.7000	+12.557%	1	187	-96.667%
2025-09-25	13.4400	13.4400	13.0600	13.0600	-24.813%	2	186	-96.248%
2025-09-22	16.8900	17.3700	16.8900	17.3700	-2.416%	2	184	-97.179%
2025-09-19	17.8000	17.8000	17.8000	17.8000	+8.935%	2	186	-97.247%
2025-09-16	16.2800	16.3500	16.2800	16.3400	+3.746%	4	186	-97.001%
2025-09-15	15.9000	15.9000	15.7500	15.7500	-8.960%	12	186	-96.889%
2025-09-12	17.3000	17.3000	17.3000	17.3000	+1.585%	1	187	-97.168%
2025-09-11	17.0000	17.0300	17.0000	17.0300	+0.769%	2	188	-97.123%
2025-09-10	16.9000	16.9000	16.9000	16.9000	-9.042%	1	189	-97.101%
2025-09-08	18.5800	18.5800	18.5800	18.5800	-12.358%	2	189	-97.363%
2025-08-29	21.2000	21.2000	21.2000	21.2000	-1.852%	2	193	-97.689%
2025-08-28	21.5000	21.6000	21.5000	21.6000	-6.087%	2	193	-97.731%
2025-08-27	23.0000	23.0000	23.0000	23.0000	-0.217%	1	194	-97.870%
2025-08-26	23.0500	23.0500	23.0500	23.0500	+0.787%	2	195	-97.874%
2025-08-25	22.8700	22.8700	22.8700	22.8700	+2.098%	1	193	-97.857%
2025-08-22	22.4000	22.4000	22.4000	22.4000	+16.910%	1	194	-97.813%
2025-08-19	19.1600	19.1600	19.1600	19.1600	-24.567%	2	193	-97.443%
2025-08-15	25.4000	25.4000	25.4000	25.4000	-26.377%	2	191	-98.071%
2025-08-07	33.5800	34.5000	33.5800	34.5000	+14.847%	6	191	-98.580%
2025-08-06	30.0400	30.0400	30.0400	30.0400	+0.133%	3	191	-98.369%
2025-08-05	30.0000	30.0000	30.0000	30.0000	-3.101%	1	188	-98.367%
2025-08-04	30.9600	30.9600	30.9600	30.9600	+7.875%	3	188	-98.417%
2025-08-01	30.6700	30.6700	28.6800	28.7000	-16.424%	79	185	-98.293%
2025-07-31	34.3500	34.3500	34.3400	34.3400	-22.658%	13	132	-98.573%
2025-07-21	44.4000	44.4000	44.4000	44.4000	-18.427%	1	121	-98.896%
2025-07-15	54.4300	54.4300	54.4300	54.4300	+7.315%	1	122	-99.100%
2025-07-11	52.8000	52.8000	49.9000	50.7200	+20.475%	4	121	-99.034%
2025-07-02	42.1000	42.1000	42.1000	42.1000	+0.838%	1	121	-98.836%
2025-07-01	41.7500	41.7500	41.7500	41.7500	-10.215%	1	120	-98.826%
2025-06-30	45.8000	46.5000	45.8000	46.5000	+15.385%	2	120	-98.946%
2025-06-26	40.3000	40.3000	40.3000	40.3000	-15.407%	1	119	-98.784%
2025-06-16	47.7400	47.7400	47.6400	47.6400	-8.385%	2	120	-98.971%
2025-06-09	52.0000	52.0000	52.0000	52.0000	+5.051%	1	119	-99.058%
2025-05-29	47.6500	49.5000	47.6500	49.5000	+5.996%	2	118	-99.010%
2025-05-28	46.7000	46.7000	46.7000	46.7000	-11.318%	1	119	-98.951%
2025-05-27	52.4000	52.6600	51.6000	52.6600	-8.114%	4	120	-99.070%
2025-05-23	56.7800	57.3100	56.7800	57.3100	-15.832%	82	133	-99.145%
2025-05-22	68.2600	68.2600	68.0900	68.0900	+5.402%	2	133	-99.280%
2025-05-21	64.6000	64.6000	64.6000	64.6000	-8.108%	1	133	-99.241%
2025-05-20	70.7200	70.7200	70.3000	70.3000	-2.632%	2	134	-99.303%
2025-05-16	72.2000	72.2000	72.2000	72.2000	-14.778%	2	135	-99.321%
2025-05-14	84.6900	84.9700	84.4500	84.7200	-6.075%	53	135	-99.422%
2025-05-08	87.4600	90.2000	87.3400	90.2000	+13.918%	50	161	-99.457%
2025-05-07	81.4100	84.2000	79.1700	79.1800	+2.432%	95	155	-99.381%
2025-05-06	77.0500	78.4200	76.4500	77.3000	+2.724%	30	113	-99.366%
2025-05-05	75.0400	76.1200	74.8000	75.2500	+3.650%	40	101	-99.349%
2025-04-30	72.6000	72.6000	72.6000	72.6000	-6.983%	1	85	-99.325%
2025-04-29	78.0500	78.0500	78.0500	78.0500	+25.887%	1	86	-99.372%
2025-04-22	62.0000	62.0000	62.0000	62.0000	+15.888%	2	85	-99.210%
2025-04-17	53.5000	53.5000	53.5000	53.5000	+3.382%	1	83	-99.084%
2025-04-14	51.7500	51.7500	51.7500	51.7500	+6.701%	4	83	-99.053%
2025-04-11	48.5000	48.5000	48.5000	48.5000	+20.647%	2	79	-98.990%
2025-04-10	40.2000	40.2000	40.2000	40.2000	+11.667%	1	79	-98.781%
2025-04-09	36.0000	36.0000	36.0000	36.0000	-11.461%	1	79	-98.639%
2025-04-07	40.6600	40.6600	40.6600	40.6600	+19.588%	1	78	-98.795%
2025-02-27	34.2500	34.2500	34.0000	34.0000	-64.105%	2	77	-98.559%
2025-01-23	95.4200	95.6600	94.1700	94.7200	+4.756%	10	77	-99.483%
2025-01-15	91.9200	92.5600	89.7800	90.4200	+2.066%	108	72	-99.458%
2025-01-07	88.0500	88.5900	88.0500	88.5900	-3.328%	3	29	-99.447%
2025-01-06	91.6400	91.6400	91.6400	91.6400	+17.835%	1	29	-99.465%
2024-12-27	77.7700	77.7700	77.7700	77.7700	-35.013%	2	29	-99.370%
2024-12-10	119.9200	121.0900	116.5000	119.6700	0.000%	56	28	-99.591%