Dark

MSTR20261218P105
MSTR Dec 18 2026 105.00 Put (MSTR261218P00105000)
option OPRA

EOD

Jul 1, 2026

28.40-2.573%(-0.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	29.0000	29.1400	28.4000	28.4000	-2.573%	5	1,843	0.000%
2026-06-29	31.7000	31.7000	29.1500	29.1500	-13.961%	2	1,845	-2.573%
2026-06-26	35.2000	35.2000	33.0000	33.8800	+0.684%	29	1,847	-16.175%
2026-06-25	31.6900	34.1000	31.0000	33.6500	+17.863%	61	1,861	-15.602%
2026-06-24	24.0100	29.5000	24.0100	28.5500	+24.184%	186	1,876	-0.525%
2026-06-23	22.3500	23.4500	22.3500	22.9900	+6.140%	179	1,883	+23.532%
2026-06-22	18.5000	21.7000	18.5000	21.6600	+4.085%	74	1,879	+31.117%
2026-06-18	20.1500	22.3100	20.1500	20.8100	+8.385%	61	1,884	+36.473%
2026-06-17	17.5500	19.2000	17.5500	19.2000	+17.073%	34	1,884	+47.917%
2026-06-16	15.5000	16.4000	15.4500	16.4000	+10.661%	85	1,884	+73.171%
2026-06-15	15.4400	15.4400	14.5000	14.8200	-16.742%	32	1,829	+91.633%
2026-06-12	18.2500	18.2600	17.4500	17.8000	-8.010%	138	1,834	+59.551%
2026-06-11	20.0500	20.2000	19.3500	19.3500	-5.007%	10	1,730	+46.770%
2026-06-10	19.7200	20.3700	19.7000	20.3700	-2.908%	5	1,732	+39.421%
2026-06-09	18.4500	20.9800	18.4500	20.9800	+17.865%	75	1,732	+35.367%
2026-06-08	18.8300	19.0000	17.8000	17.8000	-17.363%	6	1,678	+59.551%
2026-06-05	19.9000	22.6100	19.9000	21.5400	+23.086%	116	1,676	+31.848%
2026-06-04	18.0000	18.0000	17.5000	17.5000	-6.667%	9	1,666	+62.286%
2026-06-03	16.0800	18.7500	16.0800	18.7500	+15.884%	161	1,675	+51.467%
2026-06-02	14.5000	16.3000	14.5000	16.1800	+36.655%	489	1,759	+75.525%
2026-06-01	11.8800	11.8800	11.2500	11.8400	+17.577%	13	1,574	+139.865%
2026-05-29	11.4000	11.4000	10.0700	10.0700	-8.869%	5	1,567	+182.026%
2026-05-28	11.8300	11.8300	11.0500	11.0500	+7.177%	20	1,565	+157.014%
2026-05-27	10.4100	10.4100	10.3100	10.3100	+6.398%	6	1,566	+175.461%
2026-05-26	9.5500	9.6900	9.5500	9.6900	-1.624%	4	1,563	+193.086%
2026-05-22	9.5500	9.9300	9.5500	9.8500	+6.142%	37	1,560	+188.325%
2026-05-21	9.7200	9.7200	9.1900	9.2800	-4.723%	23	1,560	+206.034%
2026-05-20	9.9000	9.9000	9.7400	9.7400	-1.317%	5	1,560	+191.581%
2026-05-19	9.8700	9.8700	9.8700	9.8700	-1.791%	1	1,568	+187.741%
2026-05-18	10.0500	10.0500	10.0500	10.0500	+7.487%	1	1,568	+182.587%
2026-05-15	9.2000	9.3500	9.2000	9.3500	+15.432%	2	1,568	+203.743%
2026-05-14	8.1000	8.1000	8.1000	8.1000	-6.789%	1	1,568	+250.617%
2026-05-13	8.6900	8.6900	8.6900	8.6900	+5.333%	1	1,568	+226.812%
2026-05-12	7.9800	8.2500	7.9800	8.2500	+7.143%	24	1,568	+244.242%
2026-05-11	8.1500	8.1500	7.7000	7.7000	-6.667%	2	1,568	+268.831%
2026-05-08	8.2500	8.2500	8.2500	8.2500	-5.714%	1	1,565	+244.242%
2026-05-07	8.7500	8.7500	8.7500	8.7500	+1.744%	15	1,566	+224.571%
2026-05-06	8.6500	8.6500	8.5800	8.6000	-1.149%	4	1,566	+230.233%
2026-05-05	8.4500	8.7000	8.4500	8.7000	-5.125%	8	1,566	+226.437%
2026-05-04	9.1700	9.1700	9.1700	9.1700	-16.636%	20	1,566	+209.706%
2026-04-30	10.9900	11.1700	10.9900	11.0000	-1.786%	25	1,566	+158.182%
2026-04-28	11.2000	11.2000	11.2000	11.2000	+0.901%	2	1,555	+153.571%
2026-04-27	11.1000	11.1000	11.1000	11.1000	+2.778%	10	1,556	+155.856%
2026-04-24	10.8500	10.8500	10.8000	10.8000	+3.053%	13	1,566	+162.963%
2026-04-23	10.5000	10.5000	10.4800	10.4800	+4.279%	2	1,577	+170.992%
2026-04-22	9.9600	10.4000	9.9600	10.0500	-13.511%	25	1,577	+182.587%
2026-04-21	11.6200	11.6200	11.6200	11.6200	+5.636%	10	1,569	+144.406%
2026-04-20	11.6500	11.7500	11.0000	11.0000	-0.452%	54	1,569	+158.182%
2026-04-17	13.1000	13.1000	11.0500	11.0500	-21.071%	15	1,573	+157.014%
2026-04-16	14.7500	14.7500	14.0000	14.0000	-3.912%	12	1,568	+102.857%
2026-04-15	15.2500	15.2500	14.5700	14.5700	-6.182%	14	1,562	+94.921%
2026-04-14	14.9000	15.5500	14.7500	15.5300	-8.915%	40	1,555	+82.872%
2026-04-13	17.2500	17.5500	17.0500	17.0500	-4.213%	8	1,538	+66.569%
2026-04-10	17.7500	17.9000	17.4500	17.8000	-2.090%	42	1,538	+59.551%
2026-04-09	18.7000	18.7000	17.3000	18.1800	-0.110%	297	1,536	+56.216%
2026-04-08	17.9900	18.2000	17.9900	18.2000	-10.784%	10	1,398	+56.044%
2026-04-07	20.7500	20.7500	20.3000	20.4000	+3.291%	89	1,399	+39.216%
2026-04-06	19.7000	19.7500	19.4600	19.7500	-10.431%	99	1,485	+43.797%
2026-04-02	22.5500	22.5500	22.0500	22.0500	+9.158%	4	1,419	+28.798%
2026-03-30	20.2000	20.5500	20.2000	20.2000	-1.942%	3	1,419	+40.594%
2026-03-27	20.6000	20.6000	20.6000	20.6000	+19.490%	1	1,416	+37.864%
2026-03-25	16.6100	17.2400	16.5700	17.2400	-2.323%	5	1,416	+64.733%
2026-03-23	17.6000	17.6500	17.6000	17.6500	-3.710%	3	1,415	+60.907%
2026-03-20	18.3300	18.3300	18.3300	18.3300	-2.500%	1	1,415	+54.937%
2026-03-19	18.8000	18.8000	18.8000	18.8000	+19.138%	1	1,415	+51.064%
2026-03-17	16.5500	16.5500	15.7800	15.7800	-14.703%	8	1,415	+79.975%
2026-03-13	17.6900	18.5000	17.4000	18.5000	-5.948%	17	1,416	+53.514%
2026-03-12	20.1000	20.1100	19.6700	19.6700	+2.984%	101	1,416	+44.382%
2026-03-11	19.3000	19.5900	18.8100	19.1000	-1.036%	65	1,466	+48.691%
2026-03-10	18.5600	19.3000	18.5600	19.3000	-1.430%	21	1,507	+47.150%
2026-03-09	20.0500	20.0500	19.5800	19.5800	-7.116%	16	1,493	+45.046%
2026-03-06	21.0300	21.0800	21.0300	21.0800	+7.826%	35	1,501	+34.725%
2026-03-05	19.0000	19.6500	19.0000	19.5500	+6.424%	10	1,496	+45.269%
2026-03-04	19.4500	19.6500	18.1400	18.3700	-16.119%	43	1,491	+54.600%
2026-03-03	21.9000	21.9000	21.8900	21.9000	+3.059%	60	1,475	+29.680%
2026-03-02	21.2500	21.2500	21.2500	21.2500	-7.809%	1	1,475	+33.647%
2026-02-27	23.2900	23.2900	23.0500	23.0500	+5.589%	115	1,475	+23.210%
2026-02-25	21.8300	21.8300	21.8300	21.8300	-8.661%	1	1,436	+30.096%
2026-02-23	23.9000	23.9000	23.9000	23.9000	-2.846%	1	1,436	+18.828%
2026-02-19	24.6000	24.6000	24.6000	24.6000	+2.714%	1	1,436	+15.447%
2026-02-17	23.9500	23.9500	23.9500	23.9500	-0.208%	1	1,435	+18.580%
2026-02-13	25.1200	25.1300	23.7700	24.0000	-9.741%	22	1,428	+18.333%
2026-02-12	24.9000	26.5900	24.9000	26.5900	+3.705%	23	1,428	+6.807%
2026-02-11	25.0000	25.6400	25.0000	25.6400	+9.573%	5	1,425	+10.764%
2026-02-10	22.5100	23.4600	22.5100	23.4000	-3.465%	15	1,422	+21.368%
2026-02-09	24.9700	24.9700	24.2400	24.2400	-2.455%	27	1,422	+17.162%
2026-02-06	27.5000	27.5000	24.8300	24.8500	-28.200%	111	1,397	+14.286%
2026-02-05	27.0000	34.6100	27.0000	34.6100	+43.550%	124	1,306	-17.943%
2026-02-04	24.5900	26.6000	24.0700	24.1100	+3.078%	28	1,318	+17.793%
2026-02-03	20.3900	23.4500	20.3900	23.3900	+23.105%	116	1,318	+21.419%
2026-02-02	19.0100	19.0200	18.5000	19.0000	-1.554%	6	1,263	+49.474%
2026-01-29	19.0400	19.3000	19.0400	19.3000	+21.003%	7	1,264	+47.150%
2026-01-27	15.9500	15.9500	15.9500	15.9500	+7.480%	1	1,262	+78.056%
2026-01-23	14.8400	14.8400	14.8400	14.8400	-2.046%	1	1,261	+91.375%
2026-01-16	15.1500	15.1500	15.1500	15.1500	+9.465%	1	1,261	+87.459%
2026-01-14	13.8400	13.8400	13.8400	13.8400	-8.947%	51	1,261	+105.202%
2026-01-13	15.0000	15.2000	15.0000	15.2000	-5.414%	12	1,274	+86.842%
2026-01-08	16.5000	16.5000	16.0700	16.0700	-6.841%	5	1,272	+76.727%
2026-01-07	16.8000	17.2500	16.8000	17.2500	-7.108%	22	1,271	+64.638%
2026-01-06	16.8000	18.5700	16.8000	18.5700	+8.217%	4	1,265	+52.935%
2026-01-05	17.1600	17.1600	17.1600	17.1600	-7.742%	1	1,267	+65.501%
2025-12-23	18.5000	18.6000	18.5000	18.6000	-4.859%	2	1,267	+52.688%
2025-12-17	19.5500	19.5500	19.5500	19.5500	+13.663%	2	1,265	+45.269%
2025-12-12	17.2000	17.2000	17.2000	17.2000	-6.267%	2	1,264	+65.116%
2025-12-11	18.0000	18.3500	18.0000	18.3500	+9.552%	9	1,262	+54.768%
2025-12-10	16.7500	16.7500	16.7500	16.7500	+4.361%	1	1,254	+69.552%
2025-12-09	17.5000	17.5000	15.9500	16.0500	-9.577%	8	1,254	+76.947%
2025-12-08	18.0400	18.2800	17.7500	17.7500	-4.570%	25	1,249	+60.000%
2025-12-05	18.9000	18.9000	18.6000	18.6000	+5.562%	5	1,243	+52.688%
2025-12-04	18.2100	18.2100	17.5500	17.6200	-2.220%	87	1,242	+61.180%
2025-12-03	18.2500	18.4800	18.0200	18.0200	-5.407%	6	1,213	+57.603%
2025-12-02	19.4300	19.4300	19.0500	19.0500	-16.079%	8	1,210	+49.081%
2025-12-01	20.5000	22.7000	20.5000	22.7000	+15.522%	4	1,211	+25.110%
2025-11-26	19.6500	19.6500	19.6500	19.6500	+3.150%	1	1,210	+44.529%
2025-11-24	19.4000	19.4600	19.0500	19.0500	-5.740%	29	1,210	+49.081%
2025-11-21	19.3800	21.2200	19.3800	20.2100	+14.181%	2,126	1,207	+40.524%
2025-11-20	17.5000	17.7000	17.5000	17.7000	-4.634%	2	2,297	+60.452%
2025-11-19	16.6100	18.5900	16.6100	18.5600	+26.259%	13	2,297	+53.017%
2025-11-18	14.6300	14.7000	14.6300	14.7000	-10.638%	2	2,297	+93.197%
2025-11-17	16.2900	17.0000	16.1000	16.4500	+6.818%	22	2,296	+72.644%
2025-11-14	15.6500	15.7700	15.1000	15.4000	+15.789%	25	2,300	+84.416%
2025-11-07	13.3000	13.3000	13.2500	13.3000	+21.240%	3	2,284	+113.534%
2025-11-05	10.9600	10.9700	10.9500	10.9700	+3.005%	7	2,283	+158.888%
2025-11-04	10.6500	10.6500	10.6500	10.6500	+7.251%	1	2,288	+166.667%
2025-11-03	9.9300	9.9300	9.9300	9.9300	-0.501%	10	2,288	+186.002%
2025-10-31	9.6500	9.9800	9.6500	9.9800	-6.729%	33	2,288	+184.569%
2025-10-30	10.7000	10.7000	10.7000	10.7000	+22.146%	1	2,270	+165.421%
2025-10-28	8.7600	8.7600	8.7600	8.7600	-5.297%	5	2,270	+224.201%
2025-10-24	9.9000	9.9000	9.2500	9.2500	-8.957%	2	2,270	+207.027%
2025-10-22	10.1600	10.1600	10.1600	10.1600	+8.085%	20	2,270	+179.528%
2025-10-20	9.4000	9.4000	9.4000	9.4000	-10.476%	20	2,270	+202.128%
2025-10-17	10.5500	10.6100	10.5000	10.5000	-1.408%	12	2,270	+170.476%
2025-10-16	9.6000	10.6500	9.6000	10.6500	+15.385%	11	2,261	+166.667%
2025-10-14	9.3800	9.4000	9.1700	9.2300	+10.671%	2,144	2,251	+207.692%
2025-10-08	8.2700	8.3400	8.2700	8.3400	-15.071%	2	149	+240.528%
2025-09-25	8.8000	9.8500	8.8000	9.8200	+24.147%	12	149	+189.206%
2025-09-24	7.8400	7.9300	7.8400	7.9100	-6.941%	12	148	+259.039%
2025-09-10	8.6200	8.6200	8.5000	8.5000	-3.846%	20	142	+234.118%
2025-09-08	8.8500	8.8500	8.8400	8.8400	-6.057%	2	127	+221.267%
2025-09-05	9.3700	9.4100	9.3500	9.4100	+0.106%	34	128	+201.807%
2025-09-04	9.5600	9.5600	9.4000	9.4000	+34.864%	2	134	+202.128%
2025-07-16	6.9700	6.9700	6.9700	6.9700	-0.571%	1	135	+307.461%
2025-07-15	7.0100	7.0100	7.0100	7.0100	-17.237%	1	136	+305.136%
2025-07-08	8.4700	8.4700	8.4700	8.4700	+0.355%	1	137	+235.301%
2025-07-07	8.4400	8.4400	8.4400	8.4400	+0.596%	1	138	+236.493%
2025-07-03	8.3900	8.3900	8.3900	8.3900	-6.674%	1	140	+238.498%
2025-07-02	8.9900	8.9900	8.9900	8.9900	-10.902%	1	140	+215.907%
2025-06-12	10.0900	10.0900	10.0900	10.0900	-10.787%	1	150	+181.467%
2025-05-23	11.3400	11.4200	10.5500	11.3100	-16.716%	64	166	+151.105%
2025-05-14	14.1800	14.5000	12.8700	13.5800	-4.902%	75	166	+109.131%
2025-05-13	14.4000	14.4000	14.2800	14.2800	-7.273%	2	166	+98.880%
2025-05-12	15.4000	15.4000	15.4000	15.4000	-1.092%	1	166	+84.416%
2025-05-09	15.0600	16.5400	15.0600	15.5700	-7.045%	310	166	+82.402%
2025-03-27	17.1000	17.1000	16.7500	16.7500	-14.322%	2	38	+69.552%
2025-02-25	19.5500	19.5500	19.5500	19.5500	+28.197%	10	37	+45.269%
2025-02-06	15.2500	15.2500	15.2500	15.2500	-0.910%	1	37	+86.230%
2025-01-31	15.5200	15.5200	15.3900	15.3900	-2.286%	20	36	+84.535%
2025-01-24	15.7500	15.7500	15.7500	15.7500	-2.597%	32	27	+80.317%
2025-01-22	16.1700	16.1700	16.1700	16.1700	-0.615%	10	11	+75.634%
2025-01-21	16.2700	16.2700	16.2700	16.2700	-16.264%	1	11	+74.554%
2024-12-20	19.4300	19.4300	19.4300	19.4300	0.000%	11	11	+46.166%