Dark

MSTR20261218P120
MSTR Dec 18 2026 120.00 Put (MSTR261218P00120000)
option OPRA

EOD

Jul 1, 2026

37.63-16.378%(-7.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	39.3000	39.3000	37.6300	37.6300	-16.378%	2	1,299	0.000%
2026-06-30	44.8000	45.0000	44.5000	45.0000	+12.191%	7	1,298	-16.378%
2026-06-29	45.5500	45.5500	39.3000	40.1100	-11.457%	10	1,298	-6.183%
2026-06-26	44.7000	45.5600	44.3500	45.3000	+1.116%	19	1,296	-16.932%
2026-06-25	43.0000	45.1800	41.5500	44.8000	+15.286%	92	1,303	-16.004%
2026-06-24	34.0000	40.3700	34.0000	38.8600	+18.548%	174	1,307	-3.165%
2026-06-23	32.0000	32.7900	31.6000	32.7800	+6.845%	40	1,337	+14.796%
2026-06-22	26.3500	30.6800	26.3500	30.6800	-0.712%	10	1,366	+22.653%
2026-06-18	27.8800	31.2000	27.8800	30.9000	+14.022%	29	1,367	+21.780%
2026-06-17	24.6000	27.1000	24.1700	27.1000	+15.664%	18	1,367	+38.856%
2026-06-16	22.1200	23.4300	22.1200	23.4300	+8.977%	3	1,367	+60.606%
2026-06-15	24.4000	24.4000	21.1600	21.5000	-15.487%	12	1,366	+75.023%
2026-06-12	23.6500	25.7000	23.6500	25.4400	-3.270%	13	1,372	+47.917%
2026-06-11	28.2700	28.5000	26.3000	26.3000	-7.881%	155	1,361	+43.080%
2026-06-10	27.6000	28.6500	27.6000	28.5500	-1.518%	14	1,358	+31.804%
2026-06-09	26.3500	29.7900	26.3500	28.9900	+15.960%	17	1,359	+29.803%
2026-06-08	26.8000	26.8000	24.6500	25.0000	-14.937%	78	1,352	+50.520%
2026-06-05	27.0000	31.0000	27.0000	29.3900	+20.155%	303	1,357	+28.037%
2026-06-04	26.2000	26.3900	24.4600	24.4600	-4.041%	12	1,482	+53.843%
2026-06-03	22.8500	25.4900	22.5300	25.4900	+13.289%	77	1,480	+47.627%
2026-06-02	19.3000	23.1500	19.3000	22.5000	+28.940%	862	1,444	+67.244%
2026-06-01	17.5000	18.5000	16.8500	17.4500	+17.508%	54	950	+115.645%
2026-05-29	16.3000	16.3000	14.8500	14.8500	-10.326%	19	960	+153.401%
2026-05-28	16.8300	17.7500	16.5600	16.5600	+6.977%	54	971	+127.234%
2026-05-27	15.5600	15.5600	15.4800	15.4800	+7.650%	2	989	+143.088%
2026-05-26	15.5500	15.5500	14.0000	14.3800	-1.372%	12	988	+161.683%
2026-05-22	14.1000	14.7300	14.1000	14.5800	+4.143%	34	992	+158.093%
2026-05-21	13.5000	14.0000	13.5000	14.0000	-3.114%	4	977	+168.786%
2026-05-18	14.5500	14.5500	14.4500	14.4500	+10.728%	9	977	+160.415%
2026-05-15	13.0000	13.3000	13.0000	13.0500	+13.478%	180	973	+188.352%
2026-05-14	11.5800	11.5800	11.4000	11.5000	-10.156%	4	898	+227.217%
2026-05-13	12.8500	12.8500	12.3800	12.8000	+6.224%	34	864	+193.984%
2026-05-12	11.7500	12.0500	11.7500	12.0500	+6.167%	50	864	+212.282%
2026-05-11	11.8200	11.8200	11.0000	11.3500	-3.814%	19	864	+231.542%
2026-05-08	11.8500	11.8500	11.8000	11.8000	-10.198%	10	829	+218.898%
2026-05-07	12.5000	13.3500	12.5000	13.1400	+9.500%	10	834	+186.377%
2026-05-06	12.6600	12.6600	12.0000	12.0000	-4.000%	14	827	+213.583%
2026-05-05	12.4700	12.5500	12.4500	12.5000	-3.846%	33	834	+201.040%
2026-05-04	12.8500	13.0000	12.7400	13.0000	-3.704%	18	828	+189.462%
2026-05-01	14.9000	14.9000	13.3500	13.5000	-19.307%	17	829	+178.741%
2026-04-29	16.7300	16.7300	16.7300	16.7300	+5.886%	1	829	+124.925%
2026-04-28	16.6500	16.8000	15.8000	15.8000	+2.265%	25	829	+138.165%
2026-04-27	15.2000	15.6600	15.0000	15.4500	+1.378%	10	830	+143.560%
2026-04-24	15.5000	15.5000	15.0500	15.2400	+7.703%	5	826	+146.916%
2026-04-23	14.1000	14.9500	14.1000	14.1500	-4.003%	20	822	+165.936%
2026-04-22	14.3700	14.7600	13.8600	14.7400	-8.162%	100	812	+155.292%
2026-04-21	15.4000	16.0500	15.1500	16.0500	-0.619%	68	847	+134.455%
2026-04-20	16.5500	16.5500	15.8500	16.1500	+0.498%	28	853	+133.003%
2026-04-17	17.7500	17.7500	15.6500	16.0700	-15.421%	157	857	+134.163%
2026-04-16	20.7000	21.0500	19.0000	19.0000	-8.213%	97	818	+98.053%
2026-04-15	21.1000	21.6000	20.7000	20.7000	-3.226%	144	762	+81.787%
2026-04-14	20.5700	21.4000	20.4000	21.3900	-8.551%	44	841	+75.923%
2026-04-13	24.5500	24.5500	23.3500	23.3900	-5.875%	15	824	+60.881%
2026-04-10	24.6000	25.0300	24.0700	24.8500	-0.679%	88	819	+51.429%
2026-04-09	25.9500	26.0000	24.3900	25.0200	-0.596%	52	789	+50.400%
2026-04-08	24.9500	25.5400	24.9500	25.1700	-9.297%	72	771	+49.503%
2026-04-07	27.9000	27.9000	27.7500	27.7500	+3.083%	2	776	+35.604%
2026-04-06	28.0000	28.0000	26.9200	26.9200	-9.177%	2	776	+39.785%
2026-04-02	30.0000	30.0000	29.6400	29.6400	+2.917%	8	778	+26.957%
2026-04-01	28.4100	28.8000	28.2500	28.8000	-0.242%	15	778	+30.660%
2026-03-31	30.5700	30.5700	28.8500	28.8700	+0.348%	45	770	+30.343%
2026-03-30	27.9700	28.7700	27.5500	28.7700	+1.913%	52	767	+30.796%
2026-03-27	28.5500	28.5500	28.1100	28.2300	+11.802%	103	766	+33.298%
2026-03-26	25.2500	25.2500	25.2500	25.2500	+8.930%	50	704	+49.030%
2026-03-25	22.8500	23.1800	22.6600	23.1800	-7.465%	54	654	+62.338%
2026-03-24	25.0500	25.0500	24.6000	25.0500	+2.664%	155	703	+50.220%
2026-03-23	24.6500	25.1500	24.4000	24.4000	-4.613%	180	600	+54.221%
2026-03-20	25.1000	25.5800	25.1000	25.5800	-1.615%	6	600	+47.107%
2026-03-19	25.9200	26.0000	25.9200	26.0000	+9.474%	2	599	+44.731%
2026-03-18	22.9800	24.0000	22.9800	23.7500	+9.700%	5	600	+58.442%
2026-03-17	22.0500	22.0500	21.6500	21.6500	-5.459%	84	596	+73.811%
2026-03-16	22.9000	23.6600	22.9000	22.9000	-9.843%	35	596	+64.323%
2026-03-13	24.1700	25.4000	23.7200	25.4000	-2.157%	8	600	+48.150%
2026-03-11	26.6400	26.6400	25.9600	25.9600	+2.893%	4	598	+44.954%
2026-03-10	25.5000	25.5000	25.2300	25.2300	-5.682%	8	596	+49.148%
2026-03-09	26.7500	26.7500	26.7500	26.7500	-4.430%	1	589	+40.673%
2026-03-06	27.9900	27.9900	27.9900	27.9900	+8.362%	1	590	+34.441%
2026-03-05	26.0300	26.0300	25.8300	25.8300	+3.944%	2	589	+45.683%
2026-03-04	26.0000	26.0000	24.7000	24.8500	-16.047%	36	589	+51.429%
2026-03-03	28.0500	29.6000	28.0500	29.6000	+4.594%	2	579	+27.128%
2026-03-02	29.9000	29.9000	28.0000	28.3000	-7.061%	40	578	+32.968%
2026-02-27	30.9000	30.9000	30.3000	30.4500	+1.669%	9	562	+23.580%
2026-02-26	29.6500	29.9500	29.6500	29.9500	+4.283%	2	556	+25.643%
2026-02-25	30.5000	30.5000	28.6200	28.7200	-12.037%	19	552	+31.024%
2026-02-24	33.9700	33.9700	32.4800	32.6500	+0.462%	17	552	+15.253%
2026-02-23	31.5500	32.6800	31.5500	32.5000	+6.488%	21	545	+15.785%
2026-02-20	30.3100	30.5200	30.3100	30.5200	-6.092%	10	539	+23.296%
2026-02-19	32.5000	32.5000	32.5000	32.5000	+2.266%	1	539	+15.785%
2026-02-18	31.0000	31.7800	30.9100	31.7800	-11.845%	7	539	+18.408%
2026-02-17	36.0500	36.0500	36.0500	36.0500	+17.122%	3	536	+4.383%
2026-02-13	31.4000	31.4000	30.6700	30.7800	-11.501%	6	533	+22.255%
2026-02-12	32.8000	35.0000	32.8000	34.7800	+5.490%	12	533	+8.194%
2026-02-11	32.9700	32.9700	32.9700	32.9700	+7.745%	1	526	+14.134%
2026-02-10	30.0000	30.6000	30.0000	30.6000	+2.000%	3	525	+22.974%
2026-02-09	32.0000	32.0000	29.4500	30.0000	-8.313%	27	524	+25.433%
2026-02-06	36.3000	36.4300	32.7200	32.7200	-25.636%	25	520	+15.006%
2026-02-05	35.0500	44.1200	34.8000	44.0000	+35.551%	153	506	-14.477%
2026-02-04	30.7400	35.0400	30.7400	32.4600	+4.879%	55	570	+15.927%
2026-02-03	27.9000	31.4500	27.7000	30.9500	+14.207%	124	555	+21.583%
2026-02-02	26.7500	27.1000	25.0700	27.1000	+8.879%	42	465	+38.856%
2026-01-30	26.0000	26.0000	24.2000	24.8900	-5.541%	83	463	+51.185%
2026-01-29	23.5700	26.6000	23.5700	26.3500	+24.645%	115	440	+42.808%
2026-01-27	21.6900	21.6900	21.1000	21.1400	-1.903%	13	392	+78.004%
2026-01-26	21.5500	21.5500	21.5500	21.5500	+3.110%	1	381	+74.617%
2026-01-23	22.0000	22.0000	20.9000	20.9000	-6.738%	4	381	+80.048%
2026-01-20	22.4700	22.4700	21.9000	22.4100	+9.692%	19	380	+67.916%
2026-01-16	20.4300	20.4300	20.4300	20.4300	+2.406%	1	365	+84.190%
2026-01-15	20.5000	20.5000	19.9500	19.9500	+5.000%	4	365	+88.622%
2026-01-14	19.6200	19.8700	19.0000	19.0000	-6.908%	37	363	+98.053%
2026-01-13	21.7900	21.8000	20.4100	20.4100	-10.365%	13	365	+84.370%
2026-01-12	23.7400	23.7400	22.7700	22.7700	-0.132%	2	373	+65.261%
2026-01-09	23.0000	23.0000	22.8000	22.8000	+5.997%	21	372	+65.044%
2026-01-08	21.5000	21.5100	21.5000	21.5100	-7.284%	50	362	+74.942%
2026-01-07	23.5100	23.5200	22.7500	23.2000	-5.229%	9	318	+62.198%
2026-01-06	23.4000	24.4800	23.4000	24.4800	+7.274%	4	310	+53.717%
2026-01-05	22.6400	22.8200	22.5000	22.8200	-9.909%	37	307	+64.899%
2026-01-02	25.6500	25.8800	25.3300	25.3300	+1.768%	9	305	+48.559%
2025-12-31	25.3000	25.3000	24.8900	24.8900	+0.851%	2	295	+51.185%
2025-12-30	24.6500	24.6800	24.6400	24.6800	-2.257%	11	295	+52.472%
2025-12-26	25.2500	25.2500	25.2500	25.2500	+2.642%	7	284	+49.030%
2025-12-23	24.8800	24.8800	24.6000	24.6000	-0.405%	26	277	+52.967%
2025-12-19	24.4700	24.8000	24.3500	24.7000	-1.984%	71	251	+52.348%
2025-12-18	25.2000	25.2000	25.2000	25.2000	+5.000%	2	187	+49.325%
2025-12-16	24.0000	24.0000	24.0000	24.0000	-3.226%	1	186	+56.792%
2025-12-15	25.2300	25.2300	24.8000	24.8000	+7.826%	32	186	+51.734%
2025-12-11	23.0000	23.0000	23.0000	23.0000	+3.604%	1	162	+63.609%
2025-12-10	22.2500	22.2500	22.2000	22.2000	+0.909%	2	163	+69.505%
2025-12-09	22.0000	22.0000	22.0000	22.0000	-5.943%	1	162	+71.045%
2025-12-08	23.3900	23.3900	23.3900	23.3900	+2.588%	2	163	+60.881%
2025-12-04	22.7000	22.8000	22.7000	22.8000	-5.000%	12	163	+65.044%
2025-12-02	24.4200	24.4200	24.0000	24.0000	-14.286%	4	156	+56.792%
2025-12-01	27.0200	28.0000	27.0200	28.0000	+19.149%	3	155	+34.393%
2025-11-28	23.5000	23.5000	23.5000	23.5000	-1.468%	10	154	+60.128%
2025-11-26	25.3000	25.3000	23.8500	23.8500	-10.000%	13	168	+57.778%
2025-11-25	25.5000	26.5000	25.3100	26.5000	+8.740%	31	168	+42.000%
2025-11-24	26.6000	26.6000	23.9500	24.3700	-5.322%	5	149	+54.411%
2025-11-21	25.3000	25.7400	25.3000	25.7400	+2.468%	3	149	+46.193%
2025-11-20	22.4000	25.1200	22.4000	25.1200	+4.667%	3	146	+49.801%
2025-11-19	19.9000	24.0000	19.9000	24.0000	+28.000%	22	147	+56.792%
2025-11-18	20.5000	20.5000	18.7500	18.7500	-14.579%	22	135	+100.693%
2025-11-17	20.1300	21.9500	20.1300	21.9500	+6.295%	5	113	+71.435%
2025-11-14	19.9500	20.6500	19.5500	20.6500	+24.024%	8	111	+82.228%
2025-11-12	16.6000	16.6500	16.6000	16.6500	+7.767%	3	109	+126.006%
2025-11-10	15.3500	15.4500	15.3500	15.4500	-9.278%	6	109	+143.560%
2025-11-07	16.8000	17.6800	16.8000	17.0300	+9.167%	20	109	+120.963%
2025-11-06	15.3700	15.6000	15.3700	15.6000	+24.900%	2	101	+141.218%
2025-10-31	12.4800	12.4900	12.4800	12.4900	-2.039%	2	100	+201.281%
2025-10-30	12.7200	12.7500	12.7100	12.7500	+5.025%	3	100	+195.137%
2025-10-29	11.9700	12.1400	11.9700	12.1400	+12.825%	40	100	+209.967%
2025-10-27	10.7600	10.7600	10.7600	10.7600	-8.426%	1	100	+249.721%
2025-10-24	11.9500	11.9500	11.7500	11.7500	-1.426%	2	100	+220.255%
2025-10-21	12.4000	12.4000	11.9200	11.9200	+1.880%	13	100	+215.688%
2025-10-20	11.7000	11.7000	11.7000	11.7000	+5.787%	10	100	+221.624%
2025-10-13	11.0600	11.0600	11.0600	11.0600	-4.242%	1	100	+240.235%
2025-10-10	11.0700	11.5500	11.0700	11.5500	+25.954%	22	99	+225.801%
2025-10-06	9.2300	9.2300	9.1700	9.1700	-14.698%	2	99	+310.360%
2025-09-26	10.7500	10.7500	10.7500	10.7500	-4.444%	10	99	+250.047%
2025-09-25	11.2500	11.2500	11.2500	11.2500	+14.213%	1	99	+234.489%
2025-09-24	9.8500	9.8500	9.8500	9.8500	+4.787%	1	99	+282.030%
2025-09-19	9.4000	9.4000	9.4000	9.4000	-9.003%	10	100	+300.319%
2025-09-15	10.3300	10.3300	10.3300	10.3300	+2.075%	1	90	+264.279%
2025-09-12	10.0600	10.1800	10.0600	10.1200	-3.802%	4	89	+271.838%
2025-09-11	10.6300	10.6300	10.5200	10.5200	-3.041%	4	89	+257.700%
2025-09-08	10.8500	10.8500	10.8500	10.8500	-4.825%	1	87	+246.820%
2025-09-05	11.4000	11.4000	11.4000	11.4000	+0.441%	1	87	+230.088%
2025-09-04	11.3500	11.3500	11.3500	11.3500	+30.911%	1	87	+231.542%
2025-07-30	8.6200	8.6800	8.5100	8.6700	+4.458%	5	87	+334.025%
2025-07-22	8.2500	8.3000	8.2500	8.3000	-21.992%	9	86	+353.373%
2025-07-07	10.3000	10.6400	10.3000	10.6400	+5.660%	2	83	+253.665%
2025-06-30	10.0700	10.0700	10.0700	10.0700	-36.266%	1	83	+273.684%
2025-05-16	15.8000	15.8000	15.8000	15.8000	-5.105%	60	82	+138.165%
2025-05-14	16.6500	16.6500	16.6500	16.6500	-5.666%	1	52	+126.006%
2025-05-13	17.6500	17.6500	17.6500	17.6500	-7.056%	1	52	+113.201%
2025-05-09	18.9700	19.0900	18.9700	18.9900	-8.702%	8	53	+98.157%
2025-05-06	20.8000	20.8000	20.8000	20.8000	+0.726%	1	53	+80.913%
2025-05-01	20.6500	20.6500	20.6500	20.6500	-20.577%	1	54	+82.228%
2025-04-17	26.0000	26.0000	26.0000	26.0000	+14.790%	1	53	+44.731%
2025-04-01	23.5700	23.5800	22.5500	22.6500	+5.104%	42	53	+66.137%
2025-03-24	21.5500	21.5500	21.5500	21.5500	-9.644%	8	11	+74.617%
2025-03-19	23.8500	23.8500	23.8500	23.8500	-23.065%	8	11	+57.778%
2025-03-10	31.0000	31.0000	31.0000	31.0000	+23.016%	1	3	+21.387%
2025-02-25	25.2000	25.2000	25.2000	25.2000	+1.205%	1	2	+49.325%
2025-01-13	24.9000	24.9000	24.9000	24.9000	-2.810%	1	2	+51.124%
2025-01-02	25.6200	25.6200	25.6200	25.6200	0.000%	1	1	+46.877%