Dark

MSTR20261218P115
MSTR Dec 18 2026 115.00 Put (MSTR261218P00115000)
option OPRA

EOD

Jul 1, 2026

34.60-14.778%(-6.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	38.9900	38.9900	34.6000	34.6000	-14.778%	8	5,343	0.000%
2026-06-30	40.3500	41.2000	40.2100	40.6000	+12.528%	696	5,344	-14.778%
2026-06-29	40.6500	42.1500	36.0200	36.0800	-15.106%	1,377	5,515	-4.102%
2026-06-26	43.0000	43.4500	40.0000	42.5000	+3.785%	40	6,332	-18.588%
2026-06-25	38.4500	41.1000	38.4500	40.9500	+15.613%	132	6,325	-15.507%
2026-06-24	30.2000	36.7300	30.2000	35.4200	+21.301%	77	6,241	-2.315%
2026-06-23	28.4400	29.2000	28.4400	29.2000	+6.375%	7	6,231	+18.493%
2026-06-22	23.6000	27.4500	23.1100	27.4500	-1.365%	83	6,233	+26.047%
2026-06-18	25.2500	28.3500	25.2500	27.8300	+13.499%	60	2,685	+24.326%
2026-06-17	22.0000	24.5500	21.5000	24.5200	+14.047%	4,219	2,685	+41.109%
2026-06-16	20.6000	21.5000	20.3300	21.5000	+14.362%	9	2,685	+60.930%
2026-06-15	19.2500	19.2500	18.8000	18.8000	-16.333%	5	2,681	+84.043%
2026-06-12	24.6500	24.6500	21.5500	22.4700	-7.110%	24	2,684	+53.983%
2026-06-11	25.2500	25.6500	24.1900	24.1900	-5.286%	166	2,689	+43.034%
2026-06-10	25.2500	25.5800	25.2500	25.5400	-2.816%	5	2,672	+35.474%
2026-06-09	23.6000	26.9200	23.6000	26.2800	+15.873%	28	2,673	+31.659%
2026-06-08	23.9500	23.9500	22.6800	22.6800	-14.415%	22	2,661	+52.557%
2026-06-05	25.7000	27.5800	25.7000	26.5000	+16.895%	33	2,662	+30.566%
2026-06-04	22.6700	22.6700	22.6700	22.6700	-2.871%	2	2,659	+52.625%
2026-06-03	19.8500	23.3400	19.8500	23.3400	+15.146%	2,013	2,659	+48.243%
2026-06-02	18.5500	20.6500	18.4700	20.2700	+36.498%	63	1,106	+70.696%
2026-06-01	15.5000	15.5000	14.8500	14.8500	+12.075%	25	1,108	+132.997%
2026-05-29	14.8200	14.8200	13.0000	13.2500	-9.184%	9	1,105	+161.132%
2026-05-28	14.7100	14.7100	14.5900	14.5900	+9.288%	2	1,105	+137.149%
2026-05-27	13.2100	13.3500	13.2100	13.3500	+7.575%	2	1,104	+159.176%
2026-05-26	12.4000	12.6100	12.3900	12.4100	-3.574%	14	1,104	+178.807%
2026-05-22	12.6400	12.9300	12.6400	12.8700	+8.333%	7	1,095	+168.842%
2026-05-21	11.8800	11.8800	11.8700	11.8800	+1.887%	25	1,096	+191.246%
2026-05-15	10.1000	11.6600	10.1000	11.6600	+5.330%	2	1,096	+196.741%
2026-05-13	11.0700	11.0700	11.0700	11.0700	+2.977%	1	1,095	+212.556%
2026-05-12	10.3200	10.7500	10.2800	10.7500	+2.381%	8	1,094	+221.860%
2026-05-11	10.3500	10.5000	10.3500	10.5000	0.000%	11	1,094	+229.524%
2026-05-08	10.7500	10.7500	10.5000	10.5000	-10.256%	3	1,101	+229.524%
2026-05-07	11.7000	11.7000	11.7000	11.7000	+7.834%	12	1,102	+195.726%
2026-05-06	11.0600	11.0600	10.8500	10.8500	-2.252%	4	1,114	+218.894%
2026-05-05	11.1000	11.1000	11.1000	11.1000	-4.062%	2	1,115	+211.712%
2026-05-04	11.6500	11.6500	11.4000	11.5700	-3.180%	43	1,113	+199.049%
2026-05-01	12.3100	12.3100	11.9500	11.9500	-12.710%	5	1,153	+189.540%
2026-04-30	13.8500	13.8500	13.6900	13.6900	-7.625%	30	1,153	+152.739%
2026-04-29	14.8200	14.8200	14.8200	14.8200	+0.816%	4	1,178	+133.468%
2026-04-28	14.6000	14.7000	14.6000	14.7000	+7.692%	6	1,178	+135.374%
2026-04-24	13.7000	13.8500	13.6000	13.6500	+1.111%	10	1,174	+153.480%
2026-04-23	13.4000	13.5000	12.5800	13.5000	+3.846%	35	1,174	+156.296%
2026-04-22	12.8500	13.2000	12.8500	13.0000	-8.772%	42	1,168	+166.154%
2026-04-21	13.7500	14.3000	13.5500	14.2500	+2.888%	44	1,163	+142.807%
2026-04-20	14.2000	14.8000	13.8500	13.8500	-5.461%	18	1,163	+149.819%
2026-04-17	14.9500	14.9500	14.0300	14.6500	-16.190%	108	1,170	+136.177%
2026-04-16	18.0000	18.1500	17.4800	17.4800	-5.768%	100	1,218	+97.941%
2026-04-15	18.9000	19.2000	18.5500	18.5500	-5.357%	12	1,255	+86.523%
2026-04-14	19.5500	19.6000	18.6500	19.6000	-8.625%	15	1,254	+76.531%
2026-04-13	21.4500	21.4500	21.4500	21.4500	-3.725%	3	1,255	+61.305%
2026-04-10	22.2500	22.4000	21.6500	22.2800	-0.536%	72	1,252	+55.296%
2026-04-09	22.4000	22.4000	22.4000	22.4000	-1.322%	1	1,267	+54.464%
2026-04-08	22.5500	22.7500	22.5500	22.7000	-11.155%	7	1,267	+52.423%
2026-04-07	25.5500	25.6000	25.4000	25.5500	+6.061%	55	1,268	+35.421%
2026-04-06	25.3400	25.3400	23.8500	24.0900	-10.112%	52	1,318	+43.628%
2026-04-02	27.8700	27.8700	26.8000	26.8000	+3.077%	11	1,324	+29.104%
2026-04-01	25.0900	26.0000	25.0900	26.0000	-6.374%	3	1,324	+33.077%
2026-03-31	26.6700	27.7700	26.6700	27.7700	+11.080%	8	1,324	+24.595%
2026-03-30	25.5000	25.5000	24.8100	25.0000	-1.186%	24	1,326	+38.400%
2026-03-27	23.4500	26.0800	23.4500	25.3000	+15.000%	6	1,327	+36.759%
2026-03-25	20.6700	22.0000	20.4600	22.0000	-1.654%	16	1,326	+57.273%
2026-03-24	22.3700	22.3700	22.3700	22.3700	+2.756%	1	1,328	+54.671%
2026-03-23	21.7700	21.7700	21.7700	21.7700	-6.083%	1	1,327	+58.934%
2026-03-20	23.2000	23.2000	23.1800	23.1800	+0.260%	7	1,327	+49.267%
2026-03-19	23.8000	23.8000	23.1200	23.1200	+6.544%	3	1,327	+49.654%
2026-03-18	21.4500	21.7000	21.4000	21.7000	+9.375%	6	1,327	+59.447%
2026-03-17	19.7300	19.8400	19.7300	19.8400	-6.459%	6	1,327	+74.395%
2026-03-16	21.3200	21.3200	21.2100	21.2100	-8.182%	6	1,326	+63.131%
2026-03-13	21.5500	23.1000	21.5300	23.1000	+0.217%	24	1,329	+49.784%
2026-03-10	23.3100	23.3100	23.0500	23.0500	-5.995%	41	1,334	+50.108%
2026-03-09	24.7300	24.8500	24.5200	24.5200	-3.768%	189	1,300	+41.109%
2026-03-06	25.4800	25.4800	25.4800	25.4800	+7.511%	1	1,211	+35.793%
2026-03-05	22.9000	23.7000	22.8700	23.7000	+6.757%	4	1,211	+45.992%
2026-03-04	23.6500	23.6500	22.2000	22.2000	-14.020%	9	1,211	+55.856%
2026-03-03	28.1400	28.2000	25.8200	25.8200	+0.702%	9	1,207	+34.005%
2026-03-02	25.8200	25.8700	25.6200	25.6400	-8.722%	20	1,211	+34.945%
2026-02-27	27.9800	28.0900	27.9800	28.0900	+4.813%	5	1,220	+23.176%
2026-02-26	27.2500	27.8200	26.8000	26.8000	+0.752%	11	1,219	+29.104%
2026-02-25	26.5000	26.6000	26.5000	26.6000	-11.037%	12	1,215	+30.075%
2026-02-24	30.1500	30.1500	29.9000	29.9000	+0.168%	2	1,215	+15.719%
2026-02-23	29.2300	29.9000	29.2300	29.8500	-1.257%	9	1,217	+15.913%
2026-02-19	30.2300	30.2300	30.2300	30.2300	+1.138%	1	1,217	+14.456%
2026-02-18	30.0000	30.0000	28.5700	29.8900	+1.667%	6	1,216	+15.758%
2026-02-17	29.4600	29.4600	29.0900	29.4000	+2.225%	4	1,215	+17.687%
2026-02-13	29.7500	29.7500	28.7000	28.7600	-9.016%	3	1,216	+20.306%
2026-02-12	29.7400	32.0500	29.7400	31.6100	+4.842%	9	1,216	+9.459%
2026-02-11	28.4200	30.4000	28.4200	30.1500	+11.173%	46	1,216	+14.760%
2026-02-10	27.1000	27.1200	27.1000	27.1200	-0.331%	3	1,241	+27.581%
2026-02-09	31.0000	31.0000	27.1900	27.2100	-7.700%	43	1,241	+27.159%
2026-02-06	35.5700	35.8800	29.4800	29.4800	-26.282%	64	1,242	+17.368%
2026-02-05	34.9500	39.9900	34.9500	39.9900	+37.423%	168	1,285	-13.478%
2026-02-04	29.7800	32.1800	29.0200	29.1000	+5.626%	16	1,282	+18.900%
2026-02-03	27.7500	27.7500	27.5500	27.5500	+17.284%	3	1,274	+25.590%
2026-02-02	23.4900	23.4900	23.4900	23.4900	+1.469%	1	1,272	+47.297%
2026-01-29	21.0000	23.3000	20.9500	23.1500	+19.948%	12	1,272	+49.460%
2026-01-28	19.3000	19.3000	19.3000	19.3000	+0.416%	1	1,269	+79.275%
2026-01-27	19.2200	19.2200	19.2200	19.2200	-1.839%	1	1,270	+80.021%
2026-01-26	19.5800	19.5800	19.5800	19.5800	+6.413%	1	1,271	+76.711%
2026-01-23	18.4000	18.4000	18.4000	18.4000	-7.538%	3	1,270	+88.043%
2026-01-20	19.9000	19.9000	19.9000	19.9000	+6.588%	1	1,273	+73.869%
2026-01-15	18.6700	18.6700	18.6700	18.6700	+7.981%	2	1,272	+85.324%
2026-01-14	17.0000	17.3000	16.9200	17.2900	-7.590%	58	1,272	+100.116%
2026-01-13	18.4800	18.9400	18.4400	18.7100	-12.365%	177	1,270	+84.928%
2026-01-09	20.5000	21.3500	20.5000	21.3500	+8.047%	2	1,307	+62.061%
2026-01-08	19.7600	19.7600	19.7600	19.7600	-9.358%	3	1,306	+75.101%
2026-01-07	20.0500	21.8000	20.0500	21.8000	-2.242%	4	1,306	+58.716%
2026-01-02	22.0500	22.5000	22.0500	22.3000	-1.109%	13	1,303	+55.157%
2025-12-26	22.4800	22.5500	22.4800	22.5500	-0.354%	2	1,292	+53.437%
2025-12-19	22.6100	22.6300	22.6100	22.6300	-2.667%	4	1,292	+52.894%
2025-12-16	22.7500	23.2500	22.6400	23.2500	+13.415%	21	1,294	+48.817%
2025-12-12	20.5300	20.5700	20.4800	20.5000	-7.449%	7	1,274	+68.780%
2025-12-11	22.1500	22.1500	22.1500	22.1500	+10.750%	8	1,276	+56.208%
2025-12-10	20.0000	20.0000	20.0000	20.0000	+2.302%	4	1,276	+73.000%
2025-12-09	18.9500	19.5500	18.9500	19.5500	-10.198%	2	1,276	+76.982%
2025-12-08	21.6000	21.7700	21.5500	21.7700	-2.726%	17	1,277	+58.934%
2025-12-05	22.5500	22.5500	22.2000	22.3800	+6.571%	14	1,277	+54.602%
2025-12-04	20.9000	21.0200	20.8400	21.0000	-2.778%	4	1,264	+64.762%
2025-12-03	22.0500	22.1500	21.6000	21.6000	-2.483%	27	1,265	+60.185%
2025-12-02	22.6700	23.1500	22.1500	22.1500	-10.577%	11	1,238	+56.208%
2025-12-01	24.3900	27.4500	24.2900	24.7700	+12.745%	112	1,237	+39.685%
2025-11-28	21.6400	22.1200	21.4000	21.9700	-9.959%	37	1,325	+57.487%
2025-11-25	23.3400	24.4000	23.2700	24.4000	+4.676%	7	1,312	+41.803%
2025-11-24	23.3100	23.3100	23.3100	23.3100	-2.182%	1	1,309	+48.434%
2025-11-21	24.4300	24.4400	23.8200	23.8300	+3.609%	2,221	1,310	+45.195%
2025-11-20	23.0000	23.0000	23.0000	23.0000	+4.831%	2	2,315	+50.435%
2025-11-19	20.5500	21.9400	20.5500	21.9400	+20.219%	5	2,313	+57.703%
2025-11-18	18.3400	18.3400	18.2500	18.2500	+0.385%	16	2,311	+89.589%
2025-11-14	18.1800	18.1800	18.1800	18.1800	+6.628%	1	2,317	+90.319%
2025-11-13	16.0900	17.0500	16.0900	17.0500	+11.438%	3	2,316	+102.933%
2025-11-12	15.3000	15.3000	15.3000	15.3000	+5.517%	3	2,315	+126.144%
2025-11-10	14.5000	14.5000	14.5000	14.5000	-11.043%	1	2,313	+138.621%
2025-11-07	16.3000	16.3000	16.3000	16.3000	+24.713%	1	2,312	+112.270%
2025-11-05	13.0700	13.0700	13.0700	13.0700	+13.850%	1	2,312	+164.728%
2025-11-03	11.4700	11.4800	11.4700	11.4800	-1.544%	2	2,314	+201.394%
2025-10-31	11.6600	11.6600	11.6600	11.6600	-1.270%	1	2,314	+196.741%
2025-10-30	11.8000	11.8100	11.8000	11.8100	+5.541%	2	2,313	+192.972%
2025-10-29	11.1700	11.1900	11.1700	11.1900	+9.814%	20	2,315	+209.205%
2025-10-28	10.1900	10.1900	10.1900	10.1900	+1.900%	10	2,325	+239.549%
2025-10-27	10.0000	10.0000	10.0000	10.0000	-7.834%	10	2,315	+246.000%
2025-10-24	11.4500	11.4500	10.8500	10.8500	-4.152%	2	2,315	+218.894%
2025-10-23	11.3200	11.3200	11.3200	11.3200	+1.434%	10	2,315	+205.654%
2025-10-20	11.1600	11.1600	11.1600	11.1600	-9.636%	5	2,315	+210.036%
2025-10-17	12.2800	12.3500	12.2800	12.3500	+15.098%	26	2,310	+180.162%
2025-10-14	10.8800	10.9300	10.6800	10.7300	+13.066%	2,158	2,321	+222.460%
2025-10-08	9.3600	9.5600	9.3600	9.4900	+1.281%	4	284	+264.594%
2025-09-30	9.3700	9.3700	9.3700	9.3700	-11.853%	10	282	+269.264%
2025-09-25	9.1500	11.6000	9.1500	10.6300	+17.459%	22	272	+225.494%
2025-09-24	8.7200	9.1000	8.4000	9.0500	+5.233%	51	280	+282.320%
2025-09-22	9.0400	9.0400	8.6000	8.6000	-7.027%	81	281	+302.326%
2025-09-16	9.3900	9.4200	9.2200	9.2500	-5.128%	6	207	+274.054%
2025-09-11	9.7600	9.7600	9.5500	9.7500	+2.094%	6	207	+254.872%
2025-09-09	9.9200	9.9200	9.5500	9.5500	-4.500%	6	208	+262.304%
2025-09-08	10.6400	10.8500	10.0000	10.0000	-6.367%	168	209	+246.000%
2025-09-05	10.5900	10.6800	10.2500	10.6800	-2.198%	11	118	+223.970%
2025-09-04	10.9200	10.9200	10.9200	10.9200	+11.429%	39	129	+216.850%
2025-09-02	10.0400	10.0400	9.3800	9.8000	+0.513%	12	129	+253.061%
2025-08-21	9.7900	9.7900	9.3500	9.7500	-1.911%	18	125	+254.872%
2025-08-20	9.9100	10.4500	9.8800	9.9400	+13.600%	14	123	+248.089%
2025-08-18	9.1200	9.1200	8.7500	8.7500	-5.098%	11	109	+295.429%
2025-08-15	9.3000	9.8500	8.7300	9.2200	+1.207%	15	119	+275.271%
2025-08-14	9.1100	9.1100	9.1100	9.1100	+5.196%	10	104	+279.802%
2025-08-12	8.6600	8.7200	8.4900	8.6600	-3.778%	18	94	+299.538%
2025-08-04	9.1400	9.1400	9.0000	9.0000	+0.784%	3	76	+284.444%
2025-08-01	8.9200	9.7000	8.8900	8.9300	-8.878%	20	73	+287.458%
2025-06-26	9.8000	9.8000	9.8000	9.8000	-14.035%	10	53	+253.061%
2025-06-18	11.4000	11.4000	11.4000	11.4000	-17.391%	10	73	+203.509%
2025-05-27	13.8000	13.8000	13.8000	13.8000	-23.546%	1	73	+150.725%
2025-05-09	17.6200	18.0500	17.6100	18.0500	-5.497%	196	74	+91.690%
2025-05-08	18.2700	19.1000	18.2700	19.1000	+3.076%	12	36	+81.152%
2025-05-02	18.5300	18.5300	18.5300	18.5300	-7.350%	2	24	+86.724%
2025-04-30	20.0000	20.0000	20.0000	20.0000	-20.000%	20	24	+73.000%
2025-02-27	25.0000	25.0000	25.0000	25.0000	+66.667%	1	4	+38.400%
2025-02-18	15.0000	15.0000	15.0000	15.0000	-20.635%	1	3	+130.667%
2025-01-28	18.9500	18.9500	18.9000	18.9000	0.000%	3	2	+83.069%