Dark

MSTR20261218P10
MSTR Dec 18 2026 10.00 Put (MSTR261218P00010000)
option OPRA

EOD

Jul 1, 2026

0.2700+12.500%(+0.0300)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2300	0.2700	0.2300	0.2700	+12.500%	14	2,917	0.000%
2026-06-29	0.3900	0.3900	0.2300	0.2400	-41.463%	47	2,918	+12.500%
2026-06-26	0.2700	0.4100	0.2700	0.4100	+13.889%	358	2,916	-34.146%
2026-06-25	0.3500	0.4400	0.3500	0.3600	+44.000%	10	2,626	-25.000%
2026-06-24	0.2300	0.3000	0.2000	0.2500	+38.889%	147	2,619	+8.000%
2026-06-23	0.1700	0.1800	0.1600	0.1800	+12.500%	228	2,499	+50.000%
2026-06-18	0.1600	0.1600	0.1600	0.1600	-38.462%	10	2,357	+68.750%
2026-06-17	0.2800	0.2800	0.1800	0.2600	+85.714%	11	2,357	+3.846%
2026-06-16	0.1400	0.1400	0.1400	0.1400	-44.000%	4	2,357	+92.857%
2026-06-15	0.1300	0.2500	0.1300	0.2500	+66.667%	6	2,361	+8.000%
2026-06-10	0.1000	0.1500	0.1000	0.1500	-53.125%	142	2,355	+80.000%
2026-06-09	0.2100	0.3200	0.2100	0.3200	+10.345%	4	2,227	-15.625%
2026-06-08	0.3000	0.3200	0.2900	0.2900	+11.538%	10	2,225	-6.897%
2026-06-05	0.2600	0.2600	0.2600	0.2600	+85.714%	1	2,220	+3.846%
2026-06-04	0.2100	0.2400	0.1400	0.1400	+7.692%	17	2,219	+92.857%
2026-06-03	0.1100	0.1300	0.1100	0.1300	+62.500%	17	2,215	+107.692%
2026-06-02	0.0600	0.1300	0.0600	0.0800	0.000%	2,717	2,193	+237.500%
2026-06-01	0.1000	0.1000	0.0600	0.0800	+60.000%	31	2,152	+237.500%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-37.500%	3	2,151	+440.000%
2026-05-27	0.2400	0.2400	0.0800	0.0800	-61.905%	36	2,151	+237.500%
2026-05-26	0.1700	0.2100	0.1700	0.2100	+162.500%	14	2,145	+28.571%
2026-05-22	0.0500	0.0800	0.0500	0.0800	+60.000%	14	2,133	+237.500%
2026-05-21	0.1100	0.1100	0.0500	0.0500	-28.571%	4	2,135	+440.000%
2026-05-20	0.0700	0.0700	0.0700	0.0700	-36.364%	5	2,135	+285.714%
2026-05-19	0.1100	0.1100	0.1100	0.1100	-8.333%	2	2,137	+145.455%
2026-05-18	0.1000	0.1200	0.1000	0.1200	+100.000%	21	2,137	+125.000%
2026-05-14	0.0600	0.0600	0.0600	0.0600	0.000%	225	2,137	+350.000%
2026-05-05	0.0600	0.0600	0.0600	0.0600	-33.333%	5	1,912	+350.000%
2026-05-01	0.0900	0.0900	0.0900	0.0900	-43.750%	2	1,909	+200.000%
2026-04-22	0.1600	0.1600	0.1600	0.1600	+128.571%	5	1,909	+68.750%
2026-04-21	0.0700	0.0700	0.0700	0.0700	-46.154%	30	1,909	+285.714%
2026-04-20	0.1400	0.1600	0.1300	0.1300	+160.000%	23	1,909	+107.692%
2026-04-10	0.0500	0.0500	0.0500	0.0500	-70.588%	10	1,919	+440.000%
2026-04-08	0.1700	0.1700	0.1700	0.1700	-29.167%	1,525	1,919	+58.824%
2026-04-07	0.2000	0.2400	0.2000	0.2400	+4.348%	4	592	+12.500%
2026-04-02	0.2300	0.2300	0.2300	0.2300	-11.538%	4	591	+17.391%
2026-04-01	0.3700	0.3700	0.2600	0.2600	-36.585%	29	591	+3.846%
2026-03-31	0.3800	0.4100	0.3800	0.4100	+2.500%	5	615	-34.146%
2026-03-30	0.3700	0.4000	0.3700	0.4000	+81.818%	2	613	-32.500%
2026-03-27	0.3300	0.3300	0.1800	0.2200	-37.143%	6	611	+22.727%
2026-03-26	0.1500	0.3500	0.1500	0.3500	-5.405%	15	610	-22.857%
2026-03-25	0.3000	0.3700	0.3000	0.3700	+54.167%	3	608	-27.027%
2026-03-24	0.2400	0.2400	0.2400	0.2400	0.000%	1	605	+12.500%
2026-03-23	0.2400	0.2400	0.2400	0.2400	+4.348%	2	604	+12.500%
2026-03-20	0.2300	0.2300	0.2300	0.2300	-23.333%	20	602	+17.391%
2026-03-16	0.2200	0.3300	0.2200	0.3000	+57.895%	33	602	-10.000%
2026-03-13	0.3300	0.3300	0.1900	0.1900	-50.000%	25	595	+42.105%
2026-03-12	0.3600	0.3800	0.3600	0.3800	-5.000%	5	598	-28.947%
2026-03-10	0.3900	0.4200	0.2500	0.4000	+8.108%	45	595	-32.500%
2026-03-09	0.1900	0.3700	0.1900	0.3700	+23.333%	29	559	-27.027%
2026-03-06	0.3000	0.3000	0.3000	0.3000	-23.077%	1	555	-10.000%
2026-03-05	0.3900	0.3900	0.3900	0.3900	-2.500%	1	555	-30.769%
2026-03-04	0.3500	0.4000	0.3500	0.4000	0.000%	4	554	-32.500%
2026-02-27	0.4000	0.4000	0.4000	0.4000	-2.439%	1	551	-32.500%
2026-02-25	0.4500	0.4500	0.4100	0.4100	-8.889%	8	544	-34.146%
2026-02-19	0.4400	0.4600	0.4400	0.4500	+50.000%	3	544	-40.000%
2026-02-18	0.4000	0.4300	0.3000	0.3000	-36.170%	4	544	-10.000%
2026-02-09	0.4700	0.4700	0.4700	0.4700	-14.545%	30	543	-42.553%
2026-02-06	0.6500	0.8400	0.5300	0.5500	-41.489%	107	544	-50.909%
2026-02-05	0.5400	1.0500	0.4500	0.9400	+129.268%	68	463	-71.277%
2026-02-04	0.4100	0.4100	0.4100	0.4100	+115.789%	1	435	-34.146%
2026-02-02	0.1900	0.1900	0.1900	0.1900	+58.333%	2	435	+42.105%
2026-01-30	0.1200	0.1200	0.1200	0.1200	-58.621%	11	435	+125.000%
2026-01-29	0.1600	0.2900	0.1600	0.2900	+93.333%	2	435	-6.897%
2026-01-28	0.1500	0.1500	0.1500	0.1500	0.000%	132	434	+80.000%
2026-01-27	0.1500	0.1500	0.1500	0.1500	-31.818%	1	311	+80.000%
2026-01-26	0.2200	0.2200	0.2200	0.2200	+37.500%	2	311	+22.727%
2026-01-23	0.1600	0.1600	0.1600	0.1600	-5.882%	1	309	+68.750%
2026-01-22	0.1900	0.1900	0.1700	0.1700	+6.250%	36	310	+58.824%
2026-01-20	0.1600	0.1600	0.1600	0.1600	-27.273%	2	310	+68.750%
2026-01-15	0.2200	0.2200	0.2200	0.2200	+15.789%	10	308	+22.727%
2026-01-14	0.2000	0.2000	0.1900	0.1900	-9.524%	20	308	+42.105%
2026-01-12	0.2100	0.2100	0.2100	0.2100	-19.231%	50	318	+28.571%
2026-01-06	0.2500	0.2600	0.2500	0.2600	+4.000%	3	318	+3.846%
2026-01-05	0.2500	0.2700	0.2500	0.2500	-24.242%	5	316	+8.000%
2025-12-23	0.3300	0.3300	0.3300	0.3300	0.000%	16	315	-18.182%
2025-12-22	0.4200	0.4200	0.3300	0.3300	-23.256%	111	301	-18.182%
2025-12-17	0.4300	0.4300	0.4300	0.4300	+19.444%	1	190	-37.209%
2025-12-15	0.3600	0.3600	0.3600	0.3600	-2.703%	1	189	-25.000%
2025-12-12	0.3700	0.3700	0.3700	0.3700	-27.451%	2	188	-27.027%
2025-12-05	0.5100	0.5100	0.5100	0.5100	+21.429%	1	188	-47.059%
2025-12-04	0.4200	0.4200	0.4200	0.4200	-6.667%	8	188	-35.714%
2025-12-02	0.4600	0.4600	0.4500	0.4500	-23.729%	5	187	-40.000%
2025-12-01	0.5000	0.5900	0.5000	0.5900	+7.273%	7	182	-54.237%
2025-11-26	0.5500	0.5500	0.5500	0.5500	0.000%	10	170	-50.909%
2025-11-25	0.5500	0.5500	0.5500	0.5500	0.000%	4	170	-50.909%
2025-11-24	0.5500	0.5500	0.5500	0.5500	-8.333%	1	166	-50.909%
2025-11-21	0.6000	0.6000	0.6000	0.6000	+7.143%	6	165	-55.000%
2025-11-19	0.4500	0.5600	0.4500	0.5600	+69.697%	23	159	-51.786%
2025-11-17	0.4400	0.4500	0.3300	0.3300	-5.714%	9	156	-18.182%
2025-11-12	0.3100	0.3500	0.3100	0.3500	-20.455%	6	152	-22.857%
2025-11-07	0.4400	0.4400	0.4400	0.4400	-4.348%	10	146	-38.636%
2025-11-06	0.3800	0.4600	0.3800	0.4600	+15.000%	31	146	-41.304%
2025-11-05	0.4000	0.4000	0.4000	0.4000	+33.333%	11	171	-32.500%
2025-11-03	0.3000	0.3000	0.3000	0.3000	-11.765%	2	160	-10.000%
2025-10-30	0.3400	0.3400	0.3400	0.3400	-15.000%	1	160	-20.588%
2025-10-14	0.4000	0.4000	0.4000	0.4000	+14.286%	1	160	-32.500%
2025-10-09	0.3500	0.3500	0.3500	0.3500	-2.778%	1	160	-22.857%
2025-10-07	0.3600	0.3600	0.3600	0.3600	+28.571%	30	160	-25.000%
2025-10-06	0.2800	0.2800	0.2800	0.2800	-6.667%	1	160	-3.571%
2025-09-22	0.3000	0.3000	0.3000	0.3000	+7.143%	37	160	-10.000%
2025-09-12	0.2900	0.2900	0.2800	0.2800	-30.000%	2	131	-3.571%
2025-09-04	0.4000	0.4000	0.4000	0.4000	-28.571%	10	130	-32.500%
2025-08-05	0.5600	0.5600	0.5600	0.5600	+33.333%	10	120	-51.786%
2025-07-31	0.3900	0.4200	0.3900	0.4200	-2.326%	26	110	-35.714%
2025-07-28	0.4300	0.4300	0.4300	0.4300	+65.385%	1	132	-37.209%
2025-07-17	0.2600	0.2600	0.2600	0.2600	-16.129%	7	133	+3.846%
2025-07-11	0.3100	0.3100	0.3100	0.3100	0.000%	2	140	-12.903%
2025-07-01	0.3100	0.3100	0.3100	0.3100	-6.061%	2	146	-12.903%
2025-06-10	0.4200	0.4800	0.3300	0.3300	+6.452%	26	146	-18.182%
2025-06-06	0.3100	0.3100	0.3100	0.3100	-20.513%	2	124	-12.903%
2025-05-27	0.4900	0.4900	0.3900	0.3900	-35.000%	2	123	-30.769%
2025-05-16	0.6000	0.6200	0.6000	0.6000	+11.111%	20	123	-55.000%
2025-05-14	0.5400	0.5400	0.5400	0.5400	-1.818%	10	124	-50.000%
2025-05-13	0.5500	0.5500	0.5500	0.5500	+30.952%	1	114	-50.909%
2025-05-12	0.4000	0.4200	0.4000	0.4200	-40.000%	2	113	-35.714%
2025-05-01	0.6700	0.7000	0.6500	0.7000	+16.667%	3	114	-61.429%
2025-04-28	0.6000	0.6000	0.6000	0.6000	-20.000%	2	112	-55.000%
2025-04-21	0.7500	0.7500	0.7500	0.7500	+7.143%	1	112	-64.000%
2025-04-16	0.7000	0.7000	0.7000	0.7000	+4.478%	1	111	-61.429%
2025-04-09	0.6700	0.6700	0.6700	0.6700	-6.944%	100	110	-59.701%
2025-04-08	0.7000	0.7200	0.6100	0.7200	+24.138%	102	110	-62.500%
2025-04-04	0.6000	0.6000	0.5800	0.5800	-10.769%	4	13	-53.448%
2025-03-28	0.6500	0.6500	0.6500	0.6500	+16.071%	12	13	-58.462%
2025-03-20	0.4800	0.5600	0.4800	0.5600	-20.000%	2	9	-51.786%
2025-03-18	0.7000	0.7000	0.7000	0.7000	-6.667%	1	9	-61.429%
2025-03-10	0.7500	0.7500	0.7500	0.7500	+50.000%	1	8	-64.000%
2025-02-14	0.5000	0.5000	0.5000	0.5000	+19.048%	4	5	-46.000%
2025-01-27	0.3200	0.4200	0.3200	0.4200	-40.000%	2	5	-35.714%
2025-01-13	0.7000	0.7000	0.7000	0.7000	0.000%	1	4	-61.429%
2025-01-08	0.7000	0.7000	0.7000	0.7000	0.000%	1	3	-61.429%
2025-01-07	0.7000	0.7000	0.7000	0.7000	0.000%	1	3	-61.429%
2024-12-30	0.5000	0.7000	0.5000	0.7000	-12.500%	2	2	-61.429%
2024-12-18	0.8000	0.8000	0.8000	0.8000	-4.762%	1	1	-66.250%
2024-12-17	0.5000	0.8400	0.5000	0.8400	0.000%	2	0	-67.857%