Dark

MSTR20261218P110
MSTR Dec 18 2026 110.00 Put (MSTR261218P00110000)
option OPRA

EOD

Jul 1, 2026

30.60-17.253%(-6.38)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	36.4000	36.4000	30.6000	30.6000	-17.253%	6	721	0.000%
2026-06-30	37.0400	37.0400	35.5000	36.9800	+12.061%	6	722	-17.253%
2026-06-29	36.2000	36.2000	32.2200	33.0000	-15.102%	22	721	-7.273%
2026-06-26	37.3000	38.8700	37.0500	38.8700	+4.489%	14	735	-21.276%
2026-06-25	36.1200	37.2500	34.4000	37.2000	+15.816%	61	741	-17.742%
2026-06-24	28.0000	33.1400	28.0000	32.1200	+22.595%	76	783	-4.732%
2026-06-23	25.4000	26.4000	25.1000	26.2000	+6.504%	169	772	+16.794%
2026-06-22	20.8300	24.6000	20.8300	24.6000	-0.726%	82	688	+24.390%
2026-06-18	23.2300	25.5500	23.2000	24.7800	+28.928%	130	666	+23.487%
2026-06-17	19.5000	20.0500	19.2200	19.2200	+3.333%	11	666	+59.209%
2026-06-16	18.2000	18.7000	18.2000	18.6000	+9.864%	25	666	+64.516%
2026-06-15	17.4500	17.4500	16.6300	16.9300	-13.974%	30	656	+80.744%
2026-06-12	21.2200	21.2200	19.0000	19.6800	-6.375%	25	662	+55.488%
2026-06-11	22.1900	23.1500	21.0200	21.0200	-8.049%	80	645	+45.576%
2026-06-10	23.6700	23.6700	22.1500	22.8600	-1.253%	6	587	+33.858%
2026-06-09	21.0000	23.9500	20.9500	23.1500	+14.321%	17	584	+32.181%
2026-06-08	21.4000	21.5100	20.2500	20.2500	-19.000%	35	577	+51.111%
2026-06-05	21.5000	25.1500	21.5000	25.0000	+22.369%	79	592	+22.400%
2026-06-04	20.7000	21.4500	20.0200	20.4300	-3.267%	17	572	+49.780%
2026-06-03	18.0000	21.1200	18.0000	21.1200	+20.686%	28	575	+44.886%
2026-06-02	15.9000	17.9000	15.7000	17.5000	+31.086%	64	570	+74.857%
2026-06-01	13.5000	13.5500	13.1000	13.3500	+15.584%	22	558	+129.213%
2026-05-29	11.6000	11.6000	11.5500	11.5500	-9.766%	12	540	+164.935%
2026-05-28	13.3500	13.3500	12.8000	12.8000	+6.224%	2	540	+139.063%
2026-05-27	12.0000	12.0500	11.8500	12.0500	+8.072%	21	539	+153.942%
2026-05-26	10.7500	11.1500	10.7500	11.1500	+2.294%	3	533	+174.439%
2026-05-22	10.9000	11.1200	10.7000	10.9000	+6.863%	48	531	+180.734%
2026-05-21	10.5500	10.6200	10.2000	10.2000	-8.766%	10	532	+200.000%
2026-05-20	10.9000	11.1800	10.9000	11.1800	-4.034%	2	532	+173.703%
2026-05-18	11.3000	11.6500	11.3000	11.6500	+12.888%	3	530	+162.661%
2026-05-15	10.4100	10.4100	10.3000	10.3200	+11.688%	3	530	+196.512%
2026-05-14	9.6500	9.6500	8.7500	9.2400	-8.966%	12	526	+231.169%
2026-05-13	10.1500	10.1500	10.1500	10.1500	+7.635%	12	528	+201.478%
2026-05-12	9.1400	9.4300	9.1400	9.4300	+8.018%	15	528	+224.496%
2026-05-11	9.0300	9.5000	8.7300	8.7300	-7.619%	6	528	+250.515%
2026-05-08	9.8500	9.8500	9.4500	9.4500	-7.080%	15	534	+223.810%
2026-05-07	10.1500	10.3000	10.1500	10.1700	+4.630%	4	545	+200.885%
2026-05-06	9.9000	9.9000	9.6900	9.7200	-2.800%	16	545	+214.815%
2026-05-05	9.8000	10.0000	9.7800	10.0000	-2.439%	23	535	+206.000%
2026-05-04	10.5900	10.6500	10.1900	10.2500	-6.987%	20	542	+198.537%
2026-05-01	11.3300	11.3300	11.0200	11.0200	-11.057%	7	540	+177.677%
2026-04-30	12.5000	12.5000	12.3500	12.3900	-9.562%	10	540	+146.973%
2026-04-29	13.3700	13.7000	13.2500	13.7000	+8.817%	23	534	+123.358%
2026-04-28	13.1000	13.6500	12.5700	12.5900	+3.112%	52	525	+143.050%
2026-04-27	12.1500	12.6000	11.9400	12.2100	+1.328%	22	543	+150.614%
2026-04-24	12.1500	12.3000	12.0000	12.0500	+6.637%	58	542	+153.942%
2026-04-23	11.3000	11.3000	11.3000	11.3000	-3.830%	1	506	+170.796%
2026-04-22	11.1000	11.7500	11.1000	11.7500	-7.115%	21	506	+160.426%
2026-04-21	12.2500	12.8000	12.0500	12.6500	+2.846%	38	515	+141.897%
2026-04-20	12.7000	13.2000	12.3000	12.3000	-3.981%	22	515	+148.780%
2026-04-17	13.7600	13.7600	12.3900	12.8100	-16.547%	27	514	+138.876%
2026-04-16	16.2000	16.2000	15.3500	15.3500	-9.064%	19	503	+99.349%
2026-04-15	16.8500	17.2000	16.8500	16.8800	-4.091%	14	495	+81.280%
2026-04-14	17.4700	17.6300	16.4500	17.6000	-8.094%	236	488	+73.864%
2026-04-13	19.3500	19.6500	19.1500	19.1500	-4.726%	7	467	+59.791%
2026-04-10	19.9000	20.2000	19.4000	20.1000	+2.342%	74	466	+52.239%
2026-04-09	20.2800	21.0500	19.4500	19.6400	-4.891%	63	417	+55.804%
2026-04-08	20.2500	20.6500	20.2500	20.6500	-8.830%	4	380	+48.184%
2026-04-07	23.1000	23.1000	22.4500	22.6500	+2.721%	4	380	+35.099%
2026-04-06	22.0000	22.7000	22.0000	22.0500	-10.475%	5	382	+38.776%
2026-04-02	24.4000	25.4500	24.4000	24.6300	+4.188%	5	380	+24.239%
2026-04-01	23.4000	23.6400	22.9000	23.6400	+0.382%	4	380	+29.442%
2026-03-31	24.0700	25.1000	23.5400	23.5500	-3.325%	13	381	+29.936%
2026-03-30	23.5300	24.3600	23.5300	24.3600	+6.889%	8	376	+25.616%
2026-03-27	23.4500	23.5700	22.7900	22.7900	+15.803%	6	373	+34.269%
2026-03-26	19.7500	19.7500	19.6800	19.6800	+2.128%	36	369	+55.488%
2026-03-25	18.5600	19.3900	18.4400	19.2700	-6.683%	21	372	+58.796%
2026-03-24	20.3000	20.6500	20.1500	20.6500	+5.357%	3	364	+48.184%
2026-03-23	20.4000	20.4000	19.6000	19.6000	-3.922%	3	362	+56.122%
2026-03-20	20.4000	20.4000	20.4000	20.4000	+1.493%	1	361	+50.000%
2026-03-19	21.1000	21.1000	20.1000	20.1000	+4.307%	5	361	+52.239%
2026-03-18	19.3800	19.7000	19.2700	19.2700	+8.932%	18	357	+58.796%
2026-03-17	17.9200	17.9200	17.6400	17.6900	-7.817%	8	355	+72.979%
2026-03-16	19.2900	19.2900	19.1900	19.1900	-10.327%	2	353	+59.458%
2026-03-10	21.4000	21.4000	21.4000	21.4000	-3.604%	3	353	+42.991%
2026-03-09	22.2000	22.2000	22.2000	22.2000	+2.730%	14	351	+37.838%
2026-03-05	20.7500	21.8000	20.7500	21.6100	+5.415%	7	352	+41.601%
2026-03-04	21.7500	21.7500	20.4300	20.5000	-16.395%	3	350	+49.268%
2026-03-03	24.5200	24.5200	24.5200	24.5200	+5.372%	5	350	+24.796%
2026-03-02	24.5500	24.5500	23.2700	23.2700	-8.060%	15	355	+31.500%
2026-02-27	25.3100	25.3100	25.3100	25.3100	+2.056%	1	348	+20.901%
2026-02-26	24.8000	24.8000	24.8000	24.8000	+2.692%	47	349	+23.387%
2026-02-25	25.0600	25.0600	23.8200	24.1500	-11.376%	7	338	+26.708%
2026-02-24	28.9500	28.9500	27.2500	27.2500	+0.926%	4	338	+12.294%
2026-02-23	25.8000	27.0000	25.8000	27.0000	-0.185%	8	338	+13.333%
2026-02-18	26.0300	27.0500	26.0300	27.0500	+0.933%	12	332	+13.124%
2026-02-17	26.4000	26.8000	26.4000	26.8000	+3.595%	3	331	+14.179%
2026-02-13	27.5000	27.6500	25.8000	25.8700	-10.793%	8	324	+18.284%
2026-02-12	29.0000	29.0000	29.0000	29.0000	+5.416%	1	324	+5.517%
2026-02-11	26.1800	27.7000	26.1800	27.5100	+11.286%	4	323	+11.232%
2026-02-10	25.1900	25.1900	24.7200	24.7200	-0.723%	3	322	+23.786%
2026-02-09	25.5100	25.5100	24.8200	24.9000	-7.469%	4	322	+22.892%
2026-02-06	30.3500	30.6200	26.9100	26.9100	-28.221%	113	320	+13.712%
2026-02-05	31.0500	37.4900	31.0500	37.4900	+37.831%	254	385	-18.378%
2026-02-04	26.1100	28.2400	26.1100	27.2000	+9.018%	5	234	+12.500%
2026-02-03	24.4800	25.6000	24.4800	24.9500	+21.411%	4	233	+22.645%
2026-02-02	21.3500	21.3500	20.5500	20.5500	+0.735%	5	232	+48.905%
2026-01-30	21.6400	21.6400	20.0000	20.4000	-5.336%	21	232	+50.000%
2026-01-29	21.0000	21.5500	20.6800	21.5500	+19.391%	8	221	+41.995%
2026-01-27	18.0500	18.0500	18.0500	18.0500	+2.151%	1	213	+69.529%
2026-01-22	17.6700	17.6700	17.6700	17.6700	+2.852%	1	213	+73.175%
2026-01-13	17.4500	17.4500	16.8000	17.1800	-6.883%	7	213	+78.114%
2026-01-12	19.5000	19.5000	18.4500	18.4500	-2.639%	2	217	+65.854%
2026-01-09	17.5000	19.8500	17.5000	18.9500	-4.051%	43	216	+61.478%
2026-01-06	19.6300	19.7500	19.6300	19.7500	+5.390%	14	176	+54.937%
2026-01-05	18.7400	18.7400	18.7400	18.7400	-11.185%	1	168	+63.287%
2025-12-31	21.1100	21.1100	21.1000	21.1000	+0.716%	10	168	+45.024%
2025-12-17	20.9500	20.9500	20.9500	20.9500	-2.558%	1	168	+46.062%
2025-12-16	21.5000	21.5000	21.5000	21.5000	+1.703%	1	168	+42.326%
2025-12-15	21.2000	21.2000	20.8000	21.1400	+7.038%	20	169	+44.749%
2025-12-11	20.3500	20.7500	19.7500	19.7500	+11.898%	28	157	+54.937%
2025-12-09	17.4500	17.6500	17.4000	17.6500	-9.487%	5	166	+73.371%
2025-12-08	19.7500	19.7500	19.5000	19.5000	-4.412%	6	162	+56.923%
2025-12-05	20.4000	20.4000	20.4000	20.4000	+6.806%	3	158	+50.000%
2025-12-04	19.2000	19.2000	19.1000	19.1000	-5.911%	9	158	+60.209%
2025-12-03	20.7500	20.7500	19.9000	20.3000	-2.404%	21	151	+50.739%
2025-12-02	21.5000	21.5000	20.8000	20.8000	-6.306%	14	138	+47.115%
2025-12-01	24.5200	25.1500	22.2000	22.2000	+10.613%	24	147	+37.838%
2025-11-28	20.0700	20.0700	20.0700	20.0700	-4.429%	1	128	+52.466%
2025-11-26	21.0000	21.0000	21.0000	21.0000	-3.047%	1	129	+45.714%
2025-11-25	21.6600	21.6600	21.6600	21.6600	-0.414%	1	129	+41.274%
2025-11-24	21.7500	21.7500	21.7500	21.7500	-0.229%	2	128	+40.690%
2025-11-21	21.8000	21.8000	21.8000	21.8000	+7.020%	1	126	+40.367%
2025-11-19	20.4300	20.4300	20.3700	20.3700	+23.830%	20	125	+50.221%
2025-11-14	16.4500	16.4500	16.4500	16.4500	+5.112%	3	111	+86.018%
2025-11-13	15.6500	15.6500	15.6500	15.6500	+8.304%	4	108	+95.527%
2025-11-07	14.9200	14.9600	14.4500	14.4500	+21.941%	14	104	+111.765%
2025-11-05	11.8500	11.8500	11.8500	11.8500	+11.792%	1	110	+158.228%
2025-11-03	10.6000	10.6000	10.6000	10.6000	+4.950%	1	108	+188.679%
2025-10-24	10.6500	10.6500	10.1000	10.1000	-11.636%	2	108	+202.970%
2025-10-17	11.4500	11.4500	11.4300	11.4300	+7.830%	40	108	+167.717%
2025-10-16	10.6000	10.6000	10.6000	10.6000	+7.071%	5	87	+188.679%
2025-10-14	9.9000	9.9000	9.9000	9.9000	+10.862%	5	87	+209.091%
2025-10-09	9.1600	9.1600	8.9300	8.9300	+10.247%	4	87	+242.665%
2025-10-06	7.9800	8.1000	7.9800	8.1000	-1.818%	4	87	+277.778%
2025-10-01	8.3700	8.3800	8.2500	8.2500	-7.303%	10	87	+270.909%
2025-09-30	8.9000	8.9000	8.9000	8.9000	-10.463%	1	87	+243.820%
2025-09-25	9.2500	9.9400	9.2500	9.9400	+18.616%	21	87	+207.847%
2025-09-24	8.4200	8.4200	8.3800	8.3800	+2.570%	14	81	+265.155%
2025-09-22	8.2100	8.2100	8.1700	8.1700	-5.440%	2	83	+274.541%
2025-09-16	8.7200	8.7200	8.6400	8.6400	-4.846%	2	84	+254.167%
2025-09-11	9.0800	9.0800	9.0800	9.0800	-9.109%	1	83	+237.004%
2025-09-05	10.0200	10.0200	9.9900	9.9900	-1.089%	2	82	+206.306%
2025-09-04	10.1400	10.2000	10.1000	10.1000	+6.204%	12	82	+202.970%
2025-09-03	9.5100	9.5100	9.5100	9.5100	+3.257%	39	81	+221.767%
2025-06-25	9.2100	9.2100	9.2100	9.2100	-24.198%	30	64	+232.248%
2025-05-27	12.4300	12.5700	11.9500	12.1500	+2.532%	15	64	+151.852%
2025-05-23	11.8200	11.8500	11.8200	11.8500	-0.504%	30	75	+158.228%
2025-05-20	13.1400	13.1400	11.9100	11.9100	-27.993%	65	75	+156.927%
2025-05-09	16.1200	16.7500	16.1200	16.5400	-0.481%	184	140	+85.006%
2025-05-08	16.8000	17.5500	16.6200	16.6200	-15.291%	127	84	+84.116%
2025-04-01	20.2900	20.3400	19.3000	19.6200	+10.225%	24	37	+55.963%
2025-03-25	17.8000	17.8000	17.8000	17.8000	-2.466%	12	13	+71.910%
2025-03-24	18.2500	18.2500	18.2500	18.2500	-10.319%	12	20	+67.671%
2025-03-21	20.3500	20.3500	20.3500	20.3500	-4.684%	34	13	+50.369%
2025-03-19	21.1500	21.3500	21.1500	21.3500	-6.360%	17	25	+43.326%
2025-03-04	22.8000	22.8000	22.8000	22.8000	+14.861%	5	8	+34.211%
2025-02-26	19.8500	19.8500	19.8500	19.8500	+10.339%	5	8	+54.156%
2025-01-17	17.9900	17.9900	17.9900	17.9900	-2.440%	2	3	+70.094%
2025-01-16	18.7900	18.7900	18.4400	18.4400	0.000%	5	3	+65.944%