Dark

MSTR20261218P125
MSTR Dec 18 2026 125.00 Put (MSTR261218P00125000)
option OPRA

EOD

Jul 1, 2026

40.70-13.404%(-6.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	40.7000	40.7000	40.7000	40.7000	-13.404%	10	1,042	0.000%
2026-06-30	48.6300	48.6300	47.0000	47.0000	+8.145%	30	1,042	-13.404%
2026-06-29	48.4000	48.4000	43.4600	43.4600	-11.559%	9	1,016	-6.351%
2026-06-26	50.9400	50.9400	48.2500	49.1400	+1.007%	17	1,008	-17.175%
2026-06-25	45.0900	48.7300	45.0900	48.6500	+13.934%	160	1,014	-16.341%
2026-06-24	38.5700	44.1200	38.5700	42.7000	+17.631%	292	914	-4.684%
2026-06-23	34.6000	36.3000	34.6000	36.3000	+10.000%	35	814	+12.121%
2026-06-22	29.1800	33.0000	29.1500	33.0000	-4.486%	113	814	+23.333%
2026-06-18	32.3500	34.5500	32.3500	34.5500	+26.742%	8	818	+17.800%
2026-06-17	26.4500	28.2900	26.4500	27.2600	+4.444%	178	818	+49.303%
2026-06-16	25.0000	26.1500	25.0000	26.1000	+5.242%	15	818	+55.939%
2026-06-15	23.9900	24.8000	23.9900	24.8000	-11.111%	3	818	+64.113%
2026-06-12	27.0000	28.0300	27.0000	27.9000	-4.940%	15	815	+45.878%
2026-06-11	30.4500	31.9500	29.3500	29.3500	-6.737%	20	810	+38.671%
2026-06-10	30.4500	31.4700	30.4500	31.4700	-1.038%	43	795	+29.330%
2026-06-09	28.9500	32.2500	28.9500	31.8000	+12.886%	10	776	+27.987%
2026-06-08	28.0600	28.1700	27.8800	28.1700	-15.023%	3	774	+44.480%
2026-06-05	29.4500	33.1500	29.4500	33.1500	+21.429%	29	773	+22.775%
2026-06-04	27.9500	28.3000	27.3000	27.3000	-0.943%	33	791	+49.084%
2026-06-03	27.1000	27.6000	27.1000	27.5600	+8.718%	9	782	+47.678%
2026-06-02	22.9000	25.3500	22.9000	25.3500	+33.421%	21	785	+60.552%
2026-06-01	19.4500	19.8000	18.9500	19.0000	+11.765%	89	786	+114.211%
2026-05-29	19.0000	19.0000	17.0000	17.0000	-10.901%	110	749	+139.412%
2026-05-28	18.7000	20.3500	18.7000	19.0800	+10.930%	7	648	+113.312%
2026-05-27	17.2000	17.2800	17.0000	17.2000	+9.206%	7	646	+136.628%
2026-05-26	15.7500	15.7500	15.7500	15.7500	-4.545%	1	643	+158.413%
2026-05-22	15.5200	16.5000	15.5200	16.5000	+6.452%	3	642	+146.667%
2026-05-21	15.9500	15.9500	15.5000	15.5000	-1.587%	8	642	+162.581%
2026-05-20	15.7500	15.7500	15.7500	15.7500	-1.685%	1	642	+158.413%
2026-05-19	16.0200	16.0200	16.0200	16.0200	+2.627%	1	637	+154.057%
2026-05-18	15.6000	15.6100	15.6000	15.6100	+6.918%	12	637	+160.730%
2026-05-15	14.5000	14.7000	14.3500	14.6000	+13.354%	61	637	+178.767%
2026-05-14	13.3500	13.5000	12.5000	12.8800	-10.244%	65	634	+215.994%
2026-05-13	14.3500	14.3500	14.3500	14.3500	+1.773%	2	623	+183.624%
2026-05-12	13.1500	14.1000	13.1500	14.1000	+0.356%	6	623	+188.652%
2026-05-08	13.9000	14.0500	13.8000	14.0500	-3.237%	9	623	+189.680%
2026-05-07	14.0000	14.5200	14.0000	14.5200	+5.217%	5	621	+180.303%
2026-05-06	13.7000	14.1500	13.7000	13.8000	-1.075%	15	620	+194.928%
2026-05-05	13.9500	14.1500	13.8500	13.9500	-3.793%	22	620	+191.756%
2026-05-04	14.4000	14.5000	14.4000	14.5000	-5.291%	2	638	+180.690%
2026-05-01	15.3900	15.4500	15.1600	15.3100	-17.688%	10	631	+165.839%
2026-04-29	18.6000	18.6000	18.6000	18.6000	+5.742%	1	631	+118.817%
2026-04-28	18.9100	18.9100	17.5900	17.5900	+0.514%	7	632	+131.381%
2026-04-27	17.0000	17.5000	16.7500	17.5000	+3.245%	6	628	+132.571%
2026-04-24	16.8000	17.2500	16.8000	16.9500	+1.315%	14	623	+140.118%
2026-04-23	16.6500	16.8500	15.7500	16.7300	+2.638%	13	614	+143.276%
2026-04-22	15.9300	16.3500	15.9000	16.3000	-8.427%	44	609	+149.693%
2026-04-21	16.9500	17.8000	16.9500	17.8000	+2.006%	38	594	+128.652%
2026-04-20	18.1800	18.5500	17.4500	17.4500	-2.894%	107	594	+133.238%
2026-04-17	19.4900	19.4900	17.4500	17.9700	-17.795%	248	676	+126.489%
2026-04-16	23.1000	23.1000	21.8600	21.8600	-3.573%	8	888	+86.185%
2026-04-15	23.4000	23.5000	22.6700	22.6700	-6.438%	106	886	+79.532%
2026-04-14	23.9700	24.2700	22.7500	24.2300	-8.910%	318	882	+67.974%
2026-04-13	27.3500	27.3500	26.4200	26.6000	-0.375%	12	628	+53.008%
2026-04-10	27.1000	27.4400	26.5000	26.7000	-1.657%	54	622	+52.434%
2026-04-09	28.4500	28.6000	26.9000	27.1500	-2.268%	40	584	+49.908%
2026-04-08	27.4400	27.7800	27.4400	27.7800	-8.918%	3	560	+46.508%
2026-04-07	29.1000	30.5000	29.1000	30.5000	+3.215%	2	560	+33.443%
2026-04-06	29.5500	29.5500	29.5500	29.5500	-8.965%	4	559	+37.733%
2026-04-02	33.0300	33.0300	32.4600	32.4600	+4.710%	9	545	+25.385%
2026-04-01	31.0000	31.0000	31.0000	31.0000	-5.083%	2	545	+31.290%
2026-03-31	32.1000	32.6600	31.9800	32.6600	+8.613%	15	545	+24.617%
2026-03-30	30.0600	30.0700	29.8200	30.0700	-1.086%	36	543	+35.351%
2026-03-27	30.1700	31.8000	30.1500	30.4000	+17.602%	177	524	+33.882%
2026-03-25	25.2600	25.8500	25.2600	25.8500	-3.184%	8	413	+57.447%
2026-03-23	26.7000	26.7000	26.7000	26.7000	-4.643%	2	405	+52.434%
2026-03-20	27.3800	28.0000	27.3800	28.0000	0.000%	2	403	+45.357%
2026-03-19	28.0000	28.0000	28.0000	28.0000	+6.061%	1	404	+45.357%
2026-03-18	25.2300	26.4000	25.2300	26.4000	+11.912%	3	404	+54.167%
2026-03-17	24.2700	24.2700	23.5900	23.5900	-5.640%	14	401	+72.531%
2026-03-16	25.6500	25.8600	25.0000	25.0000	-6.227%	24	414	+62.800%
2026-03-13	26.6600	26.6600	26.6600	26.6600	-3.650%	3	392	+52.663%
2026-03-10	27.6700	27.6700	27.6700	27.6700	-7.396%	7	392	+47.091%
2026-03-09	29.3000	29.9300	29.1500	29.8800	-2.798%	9	392	+36.212%
2026-03-06	30.5000	30.7400	30.5000	30.7400	+13.557%	3	393	+32.401%
2026-03-04	29.0200	29.0200	26.9000	27.0700	-13.376%	9	394	+50.351%
2026-03-03	32.2600	32.2600	31.2500	31.2500	+2.728%	6	398	+30.240%
2026-03-02	32.0000	32.0000	30.4200	30.4200	-9.302%	3	395	+33.794%
2026-02-27	33.3200	33.5500	33.1500	33.5400	+7.088%	12	393	+21.348%
2026-02-25	33.5000	33.5000	31.2700	31.3200	-12.072%	5	384	+29.949%
2026-02-23	34.0500	35.6200	34.0500	35.6200	+8.399%	12	384	+14.262%
2026-02-20	32.7000	32.8600	32.7000	32.8600	-4.393%	10	382	+23.859%
2026-02-19	35.3300	35.3300	34.3700	34.3700	+1.237%	7	388	+18.417%
2026-02-18	33.8600	34.1200	33.5700	33.9500	-2.161%	24	384	+19.882%
2026-02-13	34.8000	34.8000	34.7000	34.7000	-2.665%	3	375	+17.291%
2026-02-11	34.1000	35.6500	34.1000	35.6500	+6.737%	4	375	+14.165%
2026-02-10	32.9000	33.4000	32.2000	33.4000	+5.131%	4	375	+21.856%
2026-02-09	34.1300	34.1300	31.7700	31.7700	-8.365%	3	372	+28.108%
2026-02-06	39.0800	39.0800	34.6700	34.6700	-26.344%	18	372	+17.393%
2026-02-05	42.6800	47.0700	42.6800	47.0700	+34.064%	13	359	-13.533%
2026-02-04	33.8300	37.6000	33.7700	35.1100	+3.569%	19	361	+15.921%
2026-02-03	32.0500	34.5200	32.0500	33.9000	+16.096%	12	354	+20.059%
2026-02-02	28.1900	29.2000	28.1900	29.2000	+1.920%	3	347	+39.384%
2026-01-29	25.6700	29.1500	25.6700	28.6500	+28.996%	34	349	+42.059%
2026-01-23	22.2100	22.2100	22.2100	22.2100	-5.288%	1	345	+83.251%
2026-01-21	23.9800	25.0500	23.4500	23.4500	+7.816%	35	344	+73.561%
2026-01-14	20.5000	21.7500	20.5000	21.7500	-3.718%	17	342	+87.126%
2026-01-13	22.2300	22.5900	22.2300	22.5900	-10.535%	3	339	+80.168%
2026-01-09	25.2500	25.2500	25.2500	25.2500	+7.676%	1	338	+61.188%
2026-01-08	23.4500	23.4500	23.4500	23.4500	-5.138%	1	338	+73.561%
2026-01-05	24.7200	24.7200	24.7200	24.7200	-7.658%	1	337	+64.644%
2026-01-02	26.8500	26.8500	26.7700	26.7700	-0.298%	2	337	+52.036%
2025-12-30	26.8500	26.8500	26.8500	26.8500	-0.445%	1	336	+51.583%
2025-12-26	27.3600	27.3600	26.9700	26.9700	-1.136%	4	335	+50.908%
2025-12-24	27.2800	27.2800	27.2800	27.2800	+1.037%	1	331	+49.194%
2025-12-23	26.2700	27.2000	26.2700	27.0000	+1.657%	8	331	+50.741%
2025-12-19	27.1000	27.1000	26.5600	26.5600	-4.632%	242	329	+53.238%
2025-12-15	27.8500	27.8500	27.8500	27.8500	+14.703%	1	208	+46.140%
2025-12-12	24.2800	24.2800	24.2800	24.2800	+5.980%	1	208	+67.628%
2025-12-09	22.9500	22.9500	22.9000	22.9100	-7.434%	5	208	+77.652%
2025-12-04	25.2700	25.2700	24.7500	24.7500	-6.674%	6	204	+64.444%
2025-12-02	26.4500	26.5200	26.3100	26.5200	-15.272%	11	203	+53.469%
2025-12-01	30.6500	31.3000	30.6500	31.3000	+14.484%	14	197	+30.032%
2025-11-25	27.3300	27.3400	27.3300	27.3400	-0.762%	20	188	+48.866%
2025-11-24	27.5500	27.5500	27.5500	27.5500	-3.163%	2	198	+47.731%
2025-11-21	29.7500	29.7500	28.4500	28.4500	+7.318%	4	196	+43.058%
2025-11-20	27.1600	27.2200	26.5100	26.5100	+3.920%	3	192	+53.527%
2025-11-19	22.0800	25.8200	22.0800	25.5100	+23.655%	4	192	+59.545%
2025-11-18	20.6300	20.6300	20.6300	20.6300	-11.459%	1	192	+97.286%
2025-11-17	23.3000	23.3000	23.3000	23.3000	+7.126%	1	192	+74.678%
2025-11-14	22.6000	22.6000	21.3000	21.7500	+18.917%	5	191	+87.126%
2025-11-12	18.0500	18.2900	18.0500	18.2900	+8.546%	8	189	+122.526%
2025-11-10	17.1500	17.1500	16.8500	16.8500	-8.274%	6	182	+141.543%
2025-11-07	19.1000	19.1000	18.3700	18.3700	+7.114%	7	176	+121.557%
2025-11-06	16.3500	17.1500	16.3500	17.1500	+10.360%	12	174	+137.318%
2025-11-05	15.5100	15.5500	15.0000	15.5400	+1.835%	76	174	+161.905%
2025-11-04	14.6500	15.2600	14.6400	15.2600	+10.580%	61	185	+166.710%
2025-11-03	13.6100	13.8700	13.5700	13.8000	+0.437%	111	282	+194.928%
2025-10-30	13.7400	13.7400	13.7400	13.7400	+4.885%	1	282	+196.215%
2025-10-29	13.0300	13.1000	13.0300	13.1000	+3.394%	2	283	+210.687%
2025-10-24	12.6700	12.6700	12.6700	12.6700	+0.396%	1	284	+221.231%
2025-10-21	12.2500	12.6200	12.2500	12.6200	-0.942%	15	284	+222.504%
2025-10-15	12.7800	12.8000	12.6500	12.7400	+3.577%	79	274	+219.466%
2025-10-14	11.6500	12.3000	11.6500	12.3000	+5.579%	15	200	+230.894%
2025-10-13	11.8400	11.9000	11.6500	11.6500	+16.500%	38	186	+249.356%
2025-10-01	10.0000	10.0000	10.0000	10.0000	-10.714%	10	148	+307.000%
2025-09-30	11.2000	11.2000	11.2000	11.2000	+5.561%	26	140	+263.393%
2025-09-29	10.7000	10.7000	10.6100	10.6100	-11.730%	18	140	+283.600%
2025-09-26	12.1600	12.1600	12.0200	12.0200	-1.637%	2	131	+238.602%
2025-09-25	11.5100	12.9200	11.5000	12.2200	+22.200%	22	131	+233.061%
2025-09-24	9.9000	10.2500	9.8600	10.0000	+0.503%	49	145	+307.000%
2025-09-22	9.9700	9.9700	9.9500	9.9500	+6.417%	8	145	+309.045%
2025-09-18	9.3500	9.3500	9.3500	9.3500	-11.792%	3	137	+335.294%
2025-09-12	10.6000	10.6000	10.6000	10.6000	-5.188%	1	137	+283.962%
2025-09-11	11.1900	11.1900	10.9500	11.1800	-3.203%	6	137	+264.043%
2025-09-09	11.1700	11.5500	10.8500	11.5500	-0.858%	6	138	+252.381%
2025-09-08	12.1100	12.1500	11.5500	11.6500	-0.851%	166	139	+249.356%
2025-09-05	12.0200	12.2300	11.6500	11.7500	-4.704%	11	73	+246.383%
2025-09-04	12.5000	12.5400	12.3300	12.3300	+14.272%	6	84	+230.089%
2025-08-21	10.8000	10.8000	10.7900	10.7900	-4.934%	3	84	+277.201%
2025-08-19	11.3500	11.3500	11.3500	11.3500	+6.874%	1	87	+258.590%
2025-08-15	10.4500	11.1000	9.6700	10.6200	+11.088%	15	86	+283.239%
2025-08-12	9.6900	9.8200	9.5600	9.5600	-6.458%	18	71	+325.732%
2025-08-05	10.2200	10.2200	10.2200	10.2200	+13.178%	1	53	+298.239%
2025-07-16	9.0300	9.0300	9.0300	9.0300	-3.629%	1	54	+350.720%
2025-07-14	9.3700	9.3700	9.3700	9.3700	-0.847%	1	53	+334.365%
2025-07-11	9.4500	9.4500	9.4500	9.4500	-4.545%	1	53	+330.688%
2025-07-10	9.9000	9.9000	9.9000	9.9000	+3.018%	1	53	+311.111%
2025-07-09	10.4500	10.4500	9.6000	9.6100	-14.578%	9	53	+323.517%
2025-07-07	11.3000	11.3500	11.1000	11.2500	+2.180%	6	45	+261.778%
2025-07-03	11.0100	11.0100	11.0100	11.0100	-44.812%	1	43	+269.664%
2025-05-09	20.3200	20.6500	19.9000	19.9500	-26.357%	168	43	+104.010%
2025-04-17	27.0900	27.0900	27.0900	27.0900	-14.918%	4	8	+50.240%
2025-04-09	35.3600	35.3600	31.8400	31.8400	-10.056%	40	8	+27.827%
2025-04-08	35.3600	44.3500	35.3600	35.4000	+28.029%	44	48	+14.972%
2025-02-26	27.6500	27.6500	27.6500	27.6500	+6.142%	2	5	+47.197%
2025-02-25	26.0500	26.0500	26.0500	26.0500	+24.641%	1	2	+56.238%
2025-02-07	20.9000	20.9000	20.9000	20.9000	-0.665%	2	2	+94.737%
2025-02-06	21.0400	21.0400	21.0400	21.0400	-16.175%	1	3	+93.441%
2024-12-19	25.1000	25.1000	25.1000	25.1000	0.000%	2	2	+62.151%