Dark

MSTR20261218C960
MSTR Dec 18 2026 960.00 Call (MSTR261218C00960000)
option OPRA

EOD

Jun 29, 2026

0.3400+78.947%(+0.1500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3400	0.3400	0.3400	0.3400	+78.947%	7	387	0.000%
2026-06-26	0.3400	0.3400	0.1900	0.1900	-40.625%	11	380	+78.947%
2026-06-24	0.3200	0.3200	0.3200	0.3200	-17.949%	10	380	+6.250%
2026-06-17	0.3900	0.3900	0.3900	0.3900	-23.529%	1	380	-12.821%
2026-06-11	0.5100	0.5100	0.5100	0.5100	+4.082%	9	380	-33.333%
2026-06-09	0.4900	0.4900	0.4900	0.4900	-28.986%	1	372	-30.612%
2026-06-04	0.6900	0.6900	0.6900	0.6900	-25.806%	4	371	-50.725%
2026-05-27	0.9300	0.9300	0.9300	0.9300	+17.722%	5	369	-63.441%
2026-05-14	0.7900	0.7900	0.7900	0.7900	-43.571%	1	366	-56.962%
2026-05-13	1.4000	1.4000	1.4000	1.4000	-4.762%	1	365	-75.714%
2026-05-01	1.4600	1.4700	1.4600	1.4700	+21.488%	2	365	-76.871%
2026-04-28	1.2100	1.2100	1.2100	1.2100	-29.240%	1	365	-71.901%
2026-04-23	1.7100	1.7100	1.7100	1.7100	+33.594%	1	365	-80.117%
2026-04-17	1.3500	1.3500	1.2800	1.2800	+184.444%	20	365	-73.438%
2026-04-06	0.4500	0.4500	0.4500	0.4500	+21.622%	10	357	-24.444%
2026-04-01	0.3600	0.4000	0.3600	0.3700	-35.088%	4	347	-8.108%
2026-03-30	0.5700	0.5700	0.5700	0.5700	+3.636%	1	347	-40.351%
2026-03-27	0.5500	0.5500	0.5500	0.5500	-23.611%	100	348	-38.182%
2026-03-25	0.7200	0.7200	0.7200	0.7200	-18.182%	2	348	-52.778%
2026-03-18	0.8800	0.8800	0.8800	0.8800	-13.725%	10	349	-61.364%
2026-03-16	1.0200	1.0200	1.0000	1.0200	+7.368%	36	339	-66.667%
2026-03-13	0.9500	0.9500	0.9500	0.9500	-35.811%	40	340	-64.211%
2026-03-04	1.4800	1.4800	1.4800	1.4800	-4.516%	18	379	-77.027%
2026-02-06	1.5500	1.5500	1.5500	1.5500	-3.125%	1	379	-78.065%
2026-02-03	1.6000	1.6000	1.6000	1.6000	-27.602%	1	379	-78.750%
2026-01-30	2.2200	2.2200	2.2100	2.2100	+12.755%	40	380	-84.615%
2026-01-29	1.9600	1.9600	1.9600	1.9600	-21.600%	10	380	-82.653%
2026-01-27	2.5000	2.5000	2.5000	2.5000	-23.077%	1	380	-86.400%
2026-01-16	3.3000	3.3000	3.2500	3.2500	+30.000%	2	378	-89.538%
2026-01-12	2.5000	2.5000	2.5000	2.5000	-7.749%	2	378	-86.400%
2026-01-09	2.5800	2.7100	2.5800	2.7100	+1.119%	3	379	-87.454%
2026-01-06	2.6800	2.6800	2.6800	2.6800	+0.752%	1	382	-87.313%
2025-12-30	2.5900	2.6600	2.5900	2.6600	+0.758%	12	383	-87.218%
2025-12-23	2.6400	2.6400	2.6400	2.6400	-15.113%	40	375	-87.121%
2025-12-18	3.1900	3.1900	3.1100	3.1100	-29.157%	4	375	-89.068%
2025-12-01	4.3900	4.3900	4.3900	4.3900	+16.446%	1	371	-92.255%
2025-11-25	3.7700	3.7700	3.7700	3.7700	-8.937%	1	372	-90.981%
2025-11-20	4.1300	4.1400	4.1300	4.1400	-12.474%	2	373	-91.787%
2025-11-19	4.7300	4.7300	4.7300	4.7300	-33.661%	1	374	-92.812%
2025-11-13	7.2200	7.2200	7.1300	7.1300	-4.552%	2	373	-95.231%
2025-11-12	7.5800	7.5800	7.4700	7.4700	-22.990%	2	375	-95.448%
2025-11-04	9.7100	9.7100	9.7000	9.7000	-5.825%	2	373	-96.495%
2025-11-03	10.3000	10.3000	10.3000	10.3000	-5.678%	3	372	-96.699%
2025-10-31	11.0300	11.0300	10.9200	10.9200	-12.640%	9	372	-96.886%
2025-10-22	12.5000	12.5000	12.5000	12.5000	-6.015%	1	376	-97.280%
2025-10-20	13.3000	13.3000	13.3000	13.3000	+6.400%	1	377	-97.444%
2025-10-16	12.5000	12.5000	12.5000	12.5000	-8.425%	1	376	-97.280%
2025-10-13	13.6500	13.6500	13.6500	13.6500	-2.500%	2	375	-97.509%
2025-10-10	14.0000	14.0000	14.0000	14.0000	-6.667%	1	377	-97.571%
2025-10-09	15.0000	15.0000	15.0000	15.0000	-14.286%	1	376	-97.733%
2025-10-03	17.5000	17.5000	17.5000	17.5000	+5.996%	2	376	-98.057%
2025-10-02	16.1900	16.6500	14.8600	16.5100	+6.585%	170	376	-97.941%
2025-10-01	15.2700	15.5100	15.1200	15.4900	+13.480%	44	292	-97.805%
2025-09-30	13.5000	13.6900	13.4900	13.6500	-4.076%	13	270	-97.509%
2025-09-29	14.2800	14.2800	14.1600	14.2300	+11.695%	20	264	-97.611%
2025-09-26	12.3000	12.8700	12.3000	12.7400	+0.157%	17	254	-97.331%
2025-09-25	13.0600	13.2000	12.5300	12.7200	-14.916%	28	246	-97.327%
2025-09-24	15.0000	15.0000	14.9200	14.9500	-6.563%	18	237	-97.726%
2025-09-23	16.0000	16.0000	16.0000	16.0000	+4.235%	2	229	-97.875%
2025-09-15	15.4500	15.4500	15.3500	15.3500	-28.069%	6	228	-97.785%
2025-08-26	21.3400	21.3400	21.3400	21.3400	+18.227%	2	232	-98.407%
2025-08-20	18.0500	18.0500	18.0500	18.0500	-25.413%	1	232	-98.116%
2025-08-15	24.9400	24.9400	24.2000	24.2000	-21.885%	6	231	-98.595%
2025-08-07	30.9800	31.0600	30.9800	30.9800	+0.226%	61	235	-98.903%
2025-08-01	30.9100	30.9100	30.9100	30.9100	-2.951%	77	235	-98.900%
2025-07-30	31.8500	31.8500	31.8500	31.8500	-43.728%	2	164	-98.932%
2025-07-16	54.1500	56.6000	54.1500	56.6000	+1.434%	18	164	-99.399%
2025-07-14	55.8000	55.8000	55.8000	55.8000	+15.028%	1	162	-99.391%
2025-07-11	48.5100	48.5100	48.5100	48.5100	+7.680%	1	162	-99.299%
2025-07-09	44.8000	45.0500	44.8000	45.0500	+6.175%	6	163	-99.245%
2025-07-08	43.3000	43.3000	42.4300	42.4300	+6.501%	16	166	-99.199%
2025-06-30	39.9700	39.9700	39.8400	39.8400	-9.248%	2	162	-99.147%
2025-06-18	43.8700	43.9400	43.8700	43.9000	-0.746%	21	172	-99.226%
2025-06-17	44.2300	44.2300	44.2300	44.2300	-9.606%	10	172	-99.231%
2025-06-09	48.9300	48.9300	48.9300	48.9300	+1.662%	1	162	-99.305%
2025-06-06	48.1300	48.1300	48.1300	48.1300	+4.223%	2	163	-99.294%
2025-05-28	49.7500	49.7500	46.1800	46.1800	-6.876%	5	162	-99.264%
2025-05-27	52.0000	55.1300	49.5900	49.5900	-22.877%	45	165	-99.314%
2025-05-22	64.3000	64.3000	64.3000	64.3000	-5.441%	29	157	-99.471%
2025-05-21	69.8000	69.8000	68.0000	68.0000	-12.596%	53	180	-99.500%
2025-05-15	77.9500	78.0900	77.8000	77.8000	-3.951%	3	233	-99.563%
2025-05-14	83.1200	83.8300	81.0000	81.0000	-1.220%	217	235	-99.580%
2025-05-13	82.0000	82.0000	82.0000	82.0000	+1.160%	1	313	-99.585%
2025-05-12	81.1900	81.1900	81.0600	81.0600	-6.376%	2	313	-99.581%
2025-05-08	87.7500	87.7500	86.5800	86.5800	+13.682%	25	313	-99.607%
2025-05-07	80.5100	80.5800	76.1600	76.1600	-1.091%	26	318	-99.554%
2025-05-06	75.2000	77.1000	74.3000	77.0000	-0.709%	51	314	-99.558%
2025-05-05	75.4700	78.5900	72.6200	77.5500	-4.022%	185	285	-99.562%
2025-05-02	79.5700	85.0500	79.5700	80.8000	+4.379%	234	195	-99.579%
2025-05-01	84.3800	85.3100	77.4100	77.4100	+7.514%	86	132	-99.561%
2025-04-28	72.0000	72.0000	72.0000	72.0000	+76.039%	1	59	-99.528%
2025-04-03	40.9000	40.9000	40.9000	40.9000	+1.388%	2	59	-99.169%
2025-03-31	40.3400	40.3400	40.3400	40.3400	-34.257%	1	59	-99.157%
2025-03-25	61.8100	61.8500	60.3000	61.3600	+18.273%	13	59	-99.446%
2025-03-20	51.8800	51.8800	51.8800	51.8800	+26.970%	1	64	-99.345%
2025-03-12	45.9700	46.1200	39.0000	40.8600	-0.171%	136	63	-99.168%
2025-03-11	40.9300	40.9300	40.9300	40.9300	+3.804%	6	62	-99.169%
2025-03-04	39.4300	39.4300	39.4300	39.4300	-32.448%	1	56	-99.138%
2025-02-11	58.0500	58.3700	58.0500	58.3700	-20.444%	2	55	-99.418%
2025-01-28	73.2400	73.7000	73.1900	73.3700	-21.997%	56	55	-99.537%
2025-01-23	93.8000	94.0600	93.8000	94.0600	+4.072%	6	68	-99.639%
2025-01-06	90.3800	90.3800	90.3800	90.3800	+24.319%	1	66	-99.624%
2024-12-27	76.2900	77.6500	72.7000	72.7000	-14.259%	32	66	-99.532%
2024-12-24	84.7900	84.7900	84.7900	84.7900	+5.723%	1	66	-99.599%
2024-12-23	80.2000	80.2000	80.2000	80.2000	-35.323%	1	66	-99.576%
2024-12-17	124.0000	124.0000	124.0000	124.0000	-3.314%	1	65	-99.726%
2024-12-11	128.2500	128.2500	128.2500	128.2500	+3.595%	1	64	-99.735%
2024-12-10	119.4700	123.8000	114.2000	123.8000	-8.364%	152	65	-99.725%
2024-12-09	135.1000	135.1000	135.1000	135.1000	-10.370%	1	2	-99.748%
2024-12-05	150.4300	150.7300	150.4300	150.7300	-15.034%	2	1	-99.774%
2024-11-25	177.8000	177.8000	177.4000	177.4000	0.000%	2	1	-99.808%