Dark

MSTR20261218C980
MSTR Dec 18 2026 980.00 Call (MSTR261218C00980000)
option OPRA

EOD

Jun 26, 2026

0.3200+6.667%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.3200	0.3200	0.3200	0.3200	+6.667%	1	701	0.000%
2026-06-24	0.3300	0.3300	0.3000	0.3000	-14.286%	20	700	+6.667%
2026-06-11	0.3500	0.3500	0.3500	0.3500	-30.000%	9	700	-8.571%
2026-06-09	0.5000	0.5000	0.5000	0.5000	+2.041%	1	700	-36.000%
2026-06-04	0.4900	0.4900	0.4900	0.4900	-5.769%	6	700	-34.694%
2026-06-02	0.5200	0.5200	0.5200	0.5200	-23.529%	1	696	-38.462%
2026-06-01	0.6800	0.6800	0.6800	0.6800	-16.049%	4	695	-52.941%
2026-05-28	0.8100	0.8100	0.8100	0.8100	+10.959%	20	693	-60.494%
2026-05-27	0.7300	0.7300	0.7300	0.7300	-47.482%	2	685	-56.164%
2026-05-13	1.3900	1.3900	1.3900	1.3900	-3.472%	1	684	-76.978%
2026-05-01	1.3900	1.6800	1.3900	1.4400	+20.000%	24	702	-77.778%
2026-04-28	1.1600	1.2000	1.1600	1.2000	-15.493%	9	702	-73.333%
2026-04-27	1.4100	1.4300	1.4100	1.4200	+2.158%	25	703	-77.465%
2026-04-24	1.4400	1.4400	1.3900	1.3900	-31.188%	15	703	-76.978%
2026-04-22	1.7500	2.0200	1.7500	2.0200	+80.357%	15	718	-84.158%
2026-04-20	1.1100	1.1200	1.1100	1.1200	+3.704%	270	725	-71.429%
2026-04-17	0.7800	1.0800	0.7800	1.0800	+71.429%	4	692	-70.370%
2026-04-15	0.6300	0.6300	0.6300	0.6300	+40.000%	1	695	-49.206%
2026-04-07	0.4400	0.4500	0.4400	0.4500	+7.143%	13	695	-28.889%
2026-04-06	0.6400	0.6400	0.4200	0.4200	+13.514%	23	695	-23.810%
2026-04-02	0.3700	0.3700	0.3700	0.3700	-46.377%	1	695	-13.514%
2026-03-23	0.6900	0.6900	0.6900	0.6900	-24.176%	1	695	-53.623%
2026-03-18	0.9100	0.9200	0.9100	0.9100	+3.409%	9	695	-64.835%
2026-03-17	0.8800	0.8800	0.8800	0.8800	-3.297%	7	686	-63.636%
2026-03-16	1.0100	1.0100	0.9000	0.9100	-9.901%	10	686	-64.835%
2026-03-09	0.9800	1.0100	0.9800	1.0100	+6.316%	2	685	-68.317%
2026-03-06	0.9500	0.9500	0.9500	0.9500	-20.833%	1	685	-66.316%
2026-02-26	1.2200	1.2200	1.1800	1.2000	+14.286%	15	685	-73.333%
2026-02-24	1.0200	1.0500	1.0200	1.0500	-15.323%	5	684	-69.524%
2026-02-17	2.6800	2.6800	1.2400	1.2400	-4.615%	7	682	-74.194%
2026-02-13	1.3000	1.3000	1.3000	1.3000	-7.801%	20	682	-75.385%
2026-02-10	1.5100	1.5100	1.4100	1.4100	-4.730%	5	682	-77.305%
2026-02-09	1.6300	1.6300	1.4800	1.4800	+8.824%	506	678	-78.378%
2026-02-06	1.4900	1.5000	1.3600	1.3600	-17.576%	32	284	-76.471%
2026-02-04	1.6500	1.6500	1.6400	1.6500	-4.070%	20	264	-80.606%
2026-02-03	1.7200	1.7200	1.7200	1.7200	-9.948%	1	244	-81.395%
2026-02-02	1.9100	1.9100	1.9100	1.9100	0.000%	1	244	-83.246%
2026-01-29	1.8700	1.9100	1.8400	1.9100	-20.417%	40	245	-83.246%
2026-01-27	2.4500	2.4500	2.4000	2.4000	-11.111%	16	232	-86.667%
2026-01-23	2.7000	2.7000	2.7000	2.7000	-4.255%	1	237	-88.148%
2026-01-20	2.8200	2.8200	2.8200	2.8200	-13.231%	2	237	-88.652%
2026-01-16	3.3500	3.3500	3.0500	3.2500	+27.953%	17	242	-90.154%
2026-01-12	2.5400	2.5400	2.5400	2.5400	-7.636%	4	242	-87.402%
2026-01-09	2.7500	2.7500	2.7500	2.7500	0.000%	1	240	-88.364%
2026-01-05	2.7500	2.7500	2.7500	2.7500	+10.000%	2	241	-88.364%
2026-01-02	2.5000	2.5000	2.5000	2.5000	+7.759%	3	241	-87.200%
2025-12-31	2.3200	2.3200	2.3200	2.3200	-7.570%	2	236	-86.207%
2025-12-30	2.5500	2.5500	2.5100	2.5100	-3.462%	2	236	-87.251%
2025-12-29	2.6000	2.6000	2.6000	2.6000	+1.961%	1	236	-87.692%
2025-12-26	2.5500	2.5500	2.5500	2.5500	-4.135%	2	235	-87.451%
2025-12-24	2.6600	2.6600	2.6600	2.6600	+0.758%	2	235	-87.970%
2025-12-23	2.6500	2.6500	2.6000	2.6400	-2.941%	42	235	-87.879%
2025-12-22	2.9000	2.9000	2.7200	2.7200	-13.651%	3	274	-88.235%
2025-12-19	3.1500	3.1500	3.1500	3.1500	+3.960%	1	271	-89.841%
2025-12-18	3.2500	3.2500	3.0300	3.0300	-29.861%	3	270	-89.439%
2025-12-01	4.3500	4.3500	4.3200	4.3200	-28.000%	2	269	-92.593%
2025-11-18	6.0000	6.0000	6.0000	6.0000	-38.208%	1	269	-94.667%
2025-11-07	9.7100	9.7100	9.7100	9.7100	+5.889%	1	269	-96.704%
2025-11-06	9.1700	9.1700	9.1700	9.1700	-1.079%	9	269	-96.510%
2025-11-04	9.2700	9.2700	9.2700	9.2700	-11.122%	10	274	-96.548%
2025-11-03	10.4300	10.4300	10.4300	10.4300	-1.974%	20	244	-96.932%
2025-10-31	10.8200	10.8200	10.6300	10.6400	+4.724%	16	244	-96.992%
2025-10-30	10.1600	10.1600	10.1600	10.1600	-11.189%	5	247	-96.850%
2025-10-27	11.4000	11.4400	11.4000	11.4400	-8.480%	3	248	-97.203%
2025-10-15	12.4800	12.5000	12.4800	12.5000	-9.223%	3	248	-97.440%
2025-10-14	13.8100	13.8100	13.1300	13.7700	+3.146%	20	251	-97.676%
2025-10-10	13.3500	13.3500	13.3500	13.3500	-29.065%	1	271	-97.603%
2025-10-06	17.6000	18.8700	17.3000	18.8200	+20.564%	26	271	-98.300%
2025-10-02	15.7000	15.7600	15.6100	15.6100	+5.260%	11	272	-97.950%
2025-10-01	14.3900	14.8900	13.9800	14.8300	+10.837%	138	265	-97.842%
2025-09-30	13.0600	13.3800	12.9000	13.3800	-3.324%	81	253	-97.608%
2025-09-29	13.7400	14.1500	13.4400	13.8400	+11.884%	99	235	-97.688%
2025-09-26	11.8600	12.6500	11.5500	12.3700	+1.062%	154	288	-97.413%
2025-09-25	12.9100	13.4400	12.0600	12.2400	-17.185%	71	354	-97.386%
2025-09-24	14.4100	14.7800	14.3200	14.7800	-9.325%	12	370	-97.835%
2025-09-22	15.9300	16.3000	15.9300	16.3000	-1.212%	2	370	-98.037%
2025-09-19	16.3000	16.5000	16.3000	16.5000	-14.063%	2	371	-98.061%
2025-09-18	17.8500	19.2000	17.8500	19.2000	+27.152%	4	371	-98.333%
2025-09-15	15.1500	15.1500	15.1000	15.1000	-11.176%	2	370	-97.881%
2025-09-10	17.0000	17.0000	17.0000	17.0000	-2.635%	2	369	-98.118%
2025-09-08	17.4600	17.4600	17.4600	17.4600	-10.324%	1	369	-98.167%
2025-09-05	19.4700	19.4700	19.4700	19.4700	-3.134%	1	370	-98.356%
2025-08-29	20.1000	20.1000	20.1000	20.1000	-5.767%	1	370	-98.408%
2025-08-25	22.2600	22.2700	21.3300	21.3300	+11.559%	6	370	-98.500%
2025-08-22	19.1200	19.1200	19.1200	19.1200	+4.538%	2	368	-98.326%
2025-08-21	18.2000	18.2900	18.2000	18.2900	-3.737%	2	368	-98.250%
2025-08-20	18.2900	19.0000	18.2900	19.0000	-12.442%	2	368	-98.316%
2025-08-18	21.7000	21.7000	21.7000	21.7000	-7.186%	1	366	-98.525%
2025-08-15	23.5700	23.5700	23.3800	23.3800	-28.611%	15	365	-98.631%
2025-08-08	32.6500	32.7500	32.6500	32.7500	+4.633%	2	356	-99.023%
2025-07-30	31.3000	31.3000	31.3000	31.3000	-6.006%	1	357	-98.978%
2025-07-25	33.3000	33.3000	33.3000	33.3000	-7.500%	2	357	-99.039%
2025-07-24	36.0000	36.0000	36.0000	36.0000	-0.772%	1	357	-99.111%
2025-07-23	36.2800	36.2800	36.2800	36.2800	-18.509%	1	357	-99.118%
2025-07-18	44.9000	44.9000	43.8400	44.5200	-14.054%	3	357	-99.281%
2025-07-15	50.7000	51.8000	50.6000	51.8000	-1.708%	3	359	-99.382%
2025-07-14	54.4400	54.4400	52.7000	52.7000	+10.090%	4	360	-99.393%
2025-07-11	47.6000	47.8700	47.6000	47.8700	+2.461%	13	357	-99.332%
2025-07-03	47.8500	47.8500	46.7200	46.7200	+12.714%	10	362	-99.315%
2025-07-02	41.4400	41.4500	41.4400	41.4500	-4.735%	6	362	-99.228%
2025-06-30	40.3500	43.5100	40.3500	43.5100	+19.763%	17	356	-99.265%
2025-06-23	36.3300	36.3300	36.3300	36.3300	-19.159%	2	370	-99.119%
2025-06-16	44.7500	45.4900	44.6800	44.9400	-3.000%	20	368	-99.288%
2025-06-13	46.3300	46.3300	46.3300	46.3300	-0.537%	20	376	-99.309%
2025-06-12	46.5800	46.5800	46.5800	46.5800	+4.557%	10	386	-99.313%
2025-05-29	44.5500	44.5500	44.5500	44.5500	+0.270%	2	386	-99.282%
2025-05-28	47.0400	47.0400	44.4300	44.4300	-7.611%	11	386	-99.280%
2025-05-27	52.0700	52.4300	48.0900	48.0900	-28.117%	309	375	-99.335%
2025-05-22	66.9000	66.9000	66.9000	66.9000	-2.903%	1	174	-99.522%
2025-05-19	68.9000	68.9000	68.9000	68.9000	-15.273%	1	174	-99.536%
2025-05-14	81.1600	81.3200	79.5200	81.3200	-4.666%	236	173	-99.606%
2025-05-13	85.3000	85.3000	85.3000	85.3000	+10.550%	3	69	-99.625%
2025-05-07	77.1600	77.1600	77.1600	77.1600	-1.330%	1	66	-99.585%
2025-05-05	71.0600	78.2000	71.0600	78.2000	+7.966%	9	66	-99.591%
2025-04-25	59.1500	72.4300	59.1500	72.4300	+11.362%	18	67	-99.558%
2025-04-24	65.0400	65.0400	65.0400	65.0400	+68.847%	1	59	-99.508%
2025-04-08	38.5200	38.5200	38.5200	38.5200	-3.700%	1	58	-99.169%
2025-03-31	40.0000	40.0000	40.0000	40.0000	-29.515%	1	58	-99.200%
2025-03-24	56.9300	56.9300	56.7500	56.7500	+40.470%	18	58	-99.436%
2025-03-13	40.4000	40.4000	40.4000	40.4000	-43.417%	1	66	-99.208%
2025-01-31	71.8300	71.8300	71.4000	71.4000	-4.889%	4	67	-99.552%
2025-01-28	74.9700	75.0700	74.9700	75.0700	-18.852%	2	66	-99.574%
2025-01-23	92.6900	92.6900	92.5100	92.5100	-12.628%	66	66	-99.654%
2025-01-17	101.8300	105.8800	101.8300	105.8800	+20.359%	6	33	-99.698%
2025-01-15	88.5600	89.7500	87.9700	87.9700	+17.059%	10	33	-99.636%
2025-01-03	75.1500	75.1500	75.1500	75.1500	-17.553%	6	29	-99.574%
2024-12-20	91.0800	91.1500	91.0800	91.1500	+7.235%	2	26	-99.649%
2024-12-18	85.0000	85.0000	85.0000	85.0000	-34.736%	1	26	-99.624%
2024-12-12	130.7500	130.7500	130.2400	130.2400	+9.547%	14	25	-99.754%
2024-12-10	123.5300	123.5300	113.3500	118.8900	-21.850%	54	33	-99.731%
2024-12-06	152.2700	152.2700	152.1300	152.1300	-4.411%	4	7	-99.790%
2024-12-05	159.1500	159.1500	159.1500	159.1500	+14.480%	2	7	-99.799%
2024-12-04	139.0100	139.0200	138.9800	139.0200	0.000%	5	5	-99.770%