Dark

MSTR20261218P130
MSTR Dec 18 2026 130.00 Put (MSTR261218P00130000)
option OPRA

EOD

Jul 1, 2026

44.58-14.269%(-7.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	44.5800	44.5800	44.5800	44.5800	-14.269%	1	2,610	0.000%
2026-06-30	52.4400	53.8000	51.4300	52.0000	+6.274%	355	2,609	-14.269%
2026-06-29	52.8000	54.1000	48.0000	48.9300	-5.174%	688	2,775	-8.890%
2026-06-26	53.0000	53.0000	51.6000	51.6000	-2.162%	33	3,272	-13.605%
2026-06-25	50.0000	53.2600	50.0000	52.7400	+13.934%	107	3,272	-15.472%
2026-06-24	40.4000	47.9500	40.4000	46.2900	+15.725%	272	3,200	-3.694%
2026-06-23	38.5300	40.0000	38.5300	40.0000	+6.185%	10	3,046	+11.450%
2026-06-22	31.9600	37.6700	31.9500	37.6700	+3.205%	46	3,051	+18.344%
2026-06-18	35.6500	38.0200	35.6500	36.5000	+9.281%	25	3,036	+22.137%
2026-06-17	29.9000	33.4000	29.9000	33.4000	+17.813%	12	3,036	+33.473%
2026-06-16	28.5000	28.5000	28.3500	28.3500	+5.039%	3	3,036	+57.249%
2026-06-15	26.1000	27.8500	26.1000	26.9900	-12.795%	103	3,034	+65.172%
2026-06-12	32.5200	32.5200	30.9500	30.9500	-5.640%	4	3,021	+44.039%
2026-06-11	34.3500	34.8000	32.8000	32.8000	-5.065%	41	3,019	+35.915%
2026-06-10	34.4500	34.5500	34.4500	34.5500	-5.056%	2	2,987	+29.030%
2026-06-09	34.2500	36.3900	34.2500	36.3900	+18.226%	17	2,994	+22.506%
2026-06-08	30.8000	30.8500	30.5000	30.7800	-14.784%	95	2,978	+44.834%
2026-06-05	32.3800	37.3000	32.3800	36.1200	+22.441%	80	2,954	+23.422%
2026-06-04	30.7000	31.5000	29.5000	29.5000	-6.586%	87	2,967	+51.119%
2026-06-03	27.8500	31.5800	27.8500	31.5800	+14.836%	1,245	2,929	+41.165%
2026-06-02	24.1800	27.7500	24.1800	27.5000	+25.000%	94	2,072	+62.109%
2026-06-01	21.5000	22.0000	21.1800	22.0000	+18.790%	54	2,100	+102.636%
2026-05-29	20.6500	20.6500	18.5000	18.5200	-10.531%	40	2,097	+140.713%
2026-05-28	21.0500	22.6700	19.7000	20.7000	+6.756%	57	2,123	+115.362%
2026-05-27	19.2000	19.4800	19.2000	19.3900	+10.170%	38	2,104	+129.912%
2026-05-26	17.6000	17.6000	17.6000	17.6000	-4.865%	202	2,110	+153.295%
2026-05-22	18.0500	18.5000	17.7500	18.5000	+3.064%	21	2,229	+140.973%
2026-05-21	17.9500	17.9500	17.9500	17.9500	+2.279%	1	2,229	+148.357%
2026-05-20	17.5600	17.5600	17.5500	17.5500	-3.571%	3	2,229	+154.017%
2026-05-19	18.1000	18.2000	18.1000	18.2000	0.000%	5	2,234	+144.945%
2026-05-18	17.5500	18.6000	17.5500	18.2000	+15.190%	15	2,234	+144.945%
2026-05-15	16.4000	16.5100	15.6000	15.8000	+10.105%	32	2,234	+182.152%
2026-05-14	15.9500	15.9500	14.0000	14.3500	-10.313%	118	2,209	+210.662%
2026-05-13	16.0000	16.0000	16.0000	16.0000	+6.312%	25	2,228	+178.625%
2026-05-12	15.0000	15.0500	14.9300	15.0500	+9.058%	16	2,228	+196.213%
2026-05-11	14.8100	14.8100	13.8000	13.8000	-7.008%	12	2,228	+223.043%
2026-05-08	15.5500	15.9500	14.8400	14.8400	-7.192%	39	2,230	+200.404%
2026-05-07	15.4500	16.3000	15.4400	15.9900	+4.169%	35	2,202	+178.799%
2026-05-06	15.5000	15.7500	15.2900	15.3500	-0.389%	21	2,221	+190.423%
2026-05-05	15.4500	15.7600	15.4100	15.4100	-3.988%	8	2,229	+189.293%
2026-05-04	16.6500	16.6500	15.7500	16.0500	-17.054%	48	2,232	+177.757%
2026-04-30	19.7000	19.7000	19.3500	19.3500	-8.511%	5	2,256	+130.388%
2026-04-29	20.8300	21.1500	20.8300	21.1500	+3.931%	11	2,254	+110.780%
2026-04-28	20.7000	20.7000	20.3500	20.3500	+4.897%	4	2,255	+119.066%
2026-04-27	18.9500	19.4000	18.9500	19.4000	+4.021%	2	2,256	+129.794%
2026-04-24	18.8000	19.2000	18.6500	18.6500	+0.811%	43	2,256	+139.035%
2026-04-23	18.5000	18.8000	17.8500	18.5000	+3.064%	220	2,240	+140.973%
2026-04-22	17.6700	18.2500	17.6700	17.9500	-9.435%	216	2,393	+148.357%
2026-04-21	19.0500	19.8200	18.7500	19.8200	+3.229%	55	2,371	+124.924%
2026-04-20	20.2100	20.5000	19.2000	19.2000	-3.079%	42	2,371	+132.188%
2026-04-17	22.0000	22.7500	19.3800	19.8100	-16.765%	288	2,370	+125.038%
2026-04-16	25.8500	25.8500	23.8000	23.8000	-4.800%	10	2,180	+87.311%
2026-04-15	26.3000	26.3200	25.0000	25.0000	-6.015%	73	2,176	+78.320%
2026-04-14	26.4800	26.6900	25.0000	26.6000	-14.194%	40	2,156	+67.594%
2026-04-13	31.2500	31.2500	31.0000	31.0000	+2.479%	9	2,143	+43.806%
2026-04-10	29.3700	30.2500	29.3700	30.2500	+0.232%	8	2,143	+47.372%
2026-04-09	31.2500	31.3000	29.3000	30.1800	-2.833%	8	2,142	+47.714%
2026-04-08	30.5700	31.0600	30.4300	31.0600	-8.754%	12	2,139	+43.529%
2026-04-07	33.8300	34.0400	33.8300	34.0400	+5.978%	11	2,128	+30.964%
2026-04-06	32.1200	32.1200	32.1200	32.1200	-9.266%	1	2,130	+38.792%
2026-04-02	36.9800	37.0100	35.4000	35.4000	+3.509%	11	2,128	+25.932%
2026-04-01	34.1700	34.2200	34.0000	34.2000	-2.006%	12	2,128	+30.351%
2026-03-31	36.2600	36.2600	34.9000	34.9000	-1.607%	7	2,137	+27.736%
2026-03-30	32.1800	35.4700	32.1800	35.4700	+4.631%	18	2,135	+25.684%
2026-03-27	34.6100	34.6100	33.6400	33.9000	+9.355%	8	2,141	+31.504%
2026-03-26	29.7000	31.0000	29.4000	31.0000	+5.622%	3	2,147	+43.806%
2026-03-25	27.6200	29.3500	27.5000	29.3500	-0.204%	12	2,147	+51.891%
2026-03-24	29.9500	29.9500	29.3000	29.4100	-0.876%	11	2,156	+51.581%
2026-03-23	29.2000	29.6700	28.9700	29.6700	-3.039%	4	2,155	+50.253%
2026-03-20	30.0000	30.7500	30.0000	30.6000	+0.164%	4	2,155	+45.686%
2026-03-19	31.4000	32.0000	30.5500	30.5500	+5.893%	12	2,156	+45.925%
2026-03-18	28.4800	28.9500	28.4800	28.8500	+8.093%	4	2,152	+54.523%
2026-03-17	26.7500	26.7500	26.6900	26.6900	-5.187%	2	2,153	+67.029%
2026-03-16	28.7200	28.7500	28.0000	28.1500	-7.249%	576	2,153	+58.366%
2026-03-13	28.8000	30.3500	28.4300	30.3500	-3.651%	156	2,333	+46.886%
2026-03-12	31.5000	31.5500	31.5000	31.5000	+5.000%	142	2,336	+41.524%
2026-03-11	30.0000	30.0000	30.0000	30.0000	-3.475%	1	2,196	+48.600%
2026-03-10	31.0800	31.0800	31.0800	31.0800	-4.457%	10	2,195	+43.436%
2026-03-09	31.9300	32.6900	31.7700	32.5300	-4.183%	31	2,190	+37.043%
2026-03-06	33.4800	33.9500	33.3100	33.9500	+5.763%	7	2,191	+31.311%
2026-03-05	29.5000	32.1000	29.5000	32.1000	+8.483%	5	2,185	+38.879%
2026-03-04	29.6500	29.6500	29.3500	29.5900	-13.098%	4	2,183	+50.659%
2026-03-03	35.7500	35.7500	34.0500	34.0500	+3.716%	3	2,184	+30.925%
2026-03-02	32.5500	32.8400	32.5500	32.8300	-8.296%	34	2,184	+35.790%
2026-02-27	35.8000	35.8000	35.8000	35.8000	+3.022%	1	2,182	+24.525%
2026-02-26	34.7000	35.0200	34.1000	34.7500	+0.871%	8	2,182	+28.288%
2026-02-25	36.5000	36.5000	34.4500	34.4500	-11.689%	20	2,172	+29.405%
2026-02-24	39.0100	39.0100	39.0100	39.0100	+1.456%	1	2,172	+14.278%
2026-02-23	37.8400	38.4500	37.8400	38.4500	+7.103%	6	2,173	+15.943%
2026-02-20	35.4400	35.9000	35.4400	35.9000	-5.526%	3	2,174	+24.178%
2026-02-19	38.6000	38.6000	37.6000	38.0000	+2.013%	12	2,174	+17.316%
2026-02-18	37.4000	37.4000	37.2500	37.2500	-1.455%	6	2,167	+19.678%
2026-02-17	36.9700	37.8000	36.9700	37.8000	+3.222%	2	2,162	+17.937%
2026-02-13	37.6000	37.6000	36.6200	36.6200	-9.109%	33	2,160	+21.737%
2026-02-12	39.1000	40.2900	39.1000	40.2900	+3.787%	11	2,160	+10.648%
2026-02-11	37.0000	38.9500	37.0000	38.8200	+10.946%	582	2,157	+14.838%
2026-02-10	35.6500	36.1000	34.9700	34.9900	+0.258%	7	1,614	+27.408%
2026-02-09	39.7000	39.7000	34.4000	34.9000	-8.591%	34	1,617	+27.736%
2026-02-06	42.3000	42.3000	37.7200	38.1800	-23.792%	130	1,613	+16.763%
2026-02-05	41.4800	50.1000	41.4000	50.1000	+33.387%	236	1,567	-11.018%
2026-02-04	37.0200	41.0000	37.0000	37.5600	+1.844%	74	1,399	+18.690%
2026-02-03	33.1000	37.2500	33.1000	36.8800	+14.784%	181	1,376	+20.879%
2026-02-02	31.5600	32.1300	30.5800	32.1300	+9.472%	118	1,368	+38.749%
2026-01-30	31.4000	31.4000	29.3500	29.3500	-6.380%	42	1,258	+51.891%
2026-01-29	27.5700	32.0000	27.5700	31.3500	+21.748%	264	1,266	+42.201%
2026-01-27	26.5000	26.5000	25.7500	25.7500	+1.738%	9	1,240	+73.126%
2026-01-26	25.3100	25.3100	25.3100	25.3100	-1.133%	1	1,234	+76.136%
2026-01-23	26.2800	26.3100	25.5300	25.6000	-0.273%	283	1,233	+74.141%
2026-01-21	26.1400	26.5000	25.6700	25.6700	-2.284%	39	1,087	+73.666%
2026-01-20	26.5000	27.0500	26.2000	26.2700	+9.962%	9	1,087	+69.699%
2026-01-16	24.4000	24.4000	23.8900	23.8900	-2.728%	3	1,082	+86.605%
2026-01-15	24.6500	25.0000	24.0000	24.5600	-0.365%	12	1,082	+81.515%
2026-01-14	23.3800	24.6500	22.1600	24.6500	-0.645%	16	1,076	+80.852%
2026-01-13	25.5000	25.5500	24.7400	24.8100	-11.393%	8	1,075	+79.686%
2026-01-09	29.0500	29.0500	27.6000	28.0000	+8.738%	14	1,071	+59.214%
2026-01-08	26.2000	26.2000	25.7500	25.7500	-5.678%	55	1,059	+73.126%
2026-01-07	26.1500	27.3000	26.1500	27.3000	-5.797%	7	1,004	+63.297%
2026-01-06	27.4400	28.9800	27.3200	28.9800	+7.254%	6	998	+53.830%
2026-01-05	27.9500	27.9500	26.5500	27.0200	-6.924%	16	997	+64.989%
2026-01-02	30.4000	30.6300	29.0200	29.0300	-2.584%	14	990	+53.565%
2025-12-31	29.8000	29.8000	29.8000	29.8000	+2.582%	1	968	+49.597%
2025-12-30	29.0500	29.0500	29.0500	29.0500	-1.825%	700	968	+53.460%
2025-12-29	28.4000	29.9400	28.4000	29.5900	+1.266%	4	285	+50.659%
2025-12-26	29.4000	30.0500	29.2200	29.2200	-1.583%	27	286	+52.567%
2025-12-24	29.6900	29.6900	29.6900	29.6900	+0.918%	1	279	+50.152%
2025-12-23	29.0500	29.4200	28.9000	29.4200	+4.142%	16	279	+51.530%
2025-12-22	28.2500	28.2500	28.2500	28.2500	-7.072%	2	271	+57.805%
2025-12-18	30.4000	30.4000	30.4000	30.4000	-0.164%	1	271	+46.645%
2025-12-17	29.2400	30.4500	29.2400	30.4500	+0.495%	5	271	+46.404%
2025-12-15	29.2700	30.3000	29.2700	30.3000	+14.773%	8	269	+47.129%
2025-12-12	25.4500	26.4000	25.4500	26.4000	+2.326%	2	263	+68.864%
2025-12-11	26.8000	27.1500	25.8000	25.8000	-4.832%	3	262	+72.791%
2025-12-09	27.1100	27.1100	27.1100	27.1100	+1.157%	1	260	+64.441%
2025-12-08	27.3500	28.0000	26.8000	26.8000	+0.375%	9	261	+66.343%
2025-12-04	27.9000	27.9000	26.7000	26.7000	-3.957%	96	262	+66.966%
2025-12-02	27.8000	27.8000	27.8000	27.8000	-15.321%	1	241	+60.360%
2025-12-01	30.4500	33.2300	30.4500	32.8300	+16.958%	3	242	+35.790%
2025-11-28	27.5500	28.0700	27.5000	28.0700	-0.284%	51	241	+58.817%
2025-11-26	29.4800	29.9400	28.1500	28.1500	-8.782%	167	436	+58.366%
2025-11-25	29.6600	30.8600	29.6600	30.8600	+4.257%	27	436	+44.459%
2025-11-24	29.8300	29.8300	29.6000	29.6000	-0.671%	30	449	+50.608%
2025-11-21	28.3800	29.9000	28.3800	29.8000	+2.972%	24	474	+49.597%
2025-11-20	27.0300	28.9400	27.0300	28.9400	+3.839%	3	494	+54.043%
2025-11-19	25.1100	27.8700	25.1100	27.8700	+28.138%	62	492	+59.957%
2025-11-18	23.5000	23.5000	21.7500	21.7500	-14.370%	115	431	+104.966%
2025-11-17	23.0000	25.5000	23.0000	25.4000	+8.547%	131	334	+75.512%
2025-11-14	23.5500	23.5500	22.7000	23.4000	+14.706%	112	205	+90.513%
2025-11-13	20.5000	20.5000	20.4000	20.4000	+1.746%	5	100	+118.529%
2025-11-12	20.0500	20.0500	20.0500	20.0500	+10.104%	1	100	+122.344%
2025-11-11	18.6200	18.6200	18.2100	18.2100	+2.017%	3	101	+144.811%
2025-11-10	18.1500	18.1500	17.8500	17.8500	-3.514%	6	101	+149.748%
2025-11-06	18.3000	18.5000	18.3000	18.5000	+10.712%	3	96	+140.973%
2025-11-05	16.7100	16.7100	16.7100	16.7100	+1.642%	1	95	+166.786%
2025-11-04	15.8500	16.6500	15.4500	16.4400	+9.967%	62	95	+171.168%
2025-11-03	15.1000	15.1000	14.6200	14.9500	-4.473%	128	139	+198.194%
2025-10-30	15.6500	15.6500	15.6500	15.6500	+27.132%	1	139	+184.856%
2025-10-27	12.4600	12.4600	12.3100	12.3100	-9.817%	3	141	+262.145%
2025-10-24	13.6500	13.6500	13.6500	13.6500	-3.191%	1	141	+226.593%
2025-10-23	14.1000	14.1000	14.1000	14.1000	-7.541%	1	140	+216.170%
2025-10-22	14.3000	15.2500	14.3000	15.2500	+12.546%	17	140	+192.328%
2025-10-21	13.5500	13.5500	13.5500	13.5500	-10.561%	1	125	+229.004%
2025-10-17	15.3400	15.3400	15.0800	15.1500	-2.822%	5	125	+194.257%
2025-10-16	15.5900	15.5900	15.5900	15.5900	+22.083%	1	122	+185.953%
2025-10-13	12.7500	12.7900	12.7500	12.7700	-3.258%	35	121	+249.099%
2025-10-10	12.8300	13.2000	12.8300	13.2000	+15.891%	11	94	+237.727%
2025-10-08	11.4900	11.4900	11.3900	11.3900	+7.962%	2	92	+291.396%
2025-10-03	10.5500	10.5500	10.5500	10.5500	-15.600%	1	92	+322.559%
2025-09-26	12.5000	12.5000	12.5000	12.5000	+1.792%	1	92	+256.640%
2025-09-25	12.2000	12.2800	12.2000	12.2800	+15.305%	3	92	+263.029%
2025-09-23	10.6500	10.6500	10.6500	10.6500	-10.127%	1	90	+318.592%
2025-09-11	11.8500	11.8500	11.8500	11.8500	-1.085%	6	90	+276.203%
2025-09-03	11.8700	11.9800	11.8700	11.9800	+1.439%	2	91	+272.120%
2025-08-25	11.8100	11.8100	11.8100	11.8100	+18.100%	6	90	+277.477%
2025-07-16	10.0000	10.0000	10.0000	10.0000	-11.111%	10	84	+345.800%
2025-07-09	11.4500	11.4500	11.2500	11.2500	-6.250%	19	84	+296.267%
2025-07-07	12.1000	12.1000	11.8000	12.0000	+3.896%	20	69	+271.500%
2025-06-25	11.5500	11.5500	11.5500	11.5500	-5.560%	1	70	+285.974%
2025-06-24	12.2300	12.2300	12.2300	12.2300	-10.534%	2	70	+264.513%
2025-06-16	13.6700	13.6700	13.6700	13.6700	-3.935%	1	70	+226.116%
2025-06-12	14.2300	14.2300	14.2300	14.2300	-0.070%	1	70	+213.282%
2025-06-10	14.2400	14.2400	14.2400	14.2400	-25.640%	1	70	+213.062%
2025-05-14	19.1500	19.1500	19.1500	19.1500	-12.756%	1	70	+132.794%
2025-05-09	21.6000	21.9500	21.5500	21.9500	-5.794%	152	69	+103.098%
2025-05-02	23.3000	23.3000	23.3000	23.3000	-0.851%	2	85	+91.330%
2025-05-01	23.3500	23.5000	23.3500	23.5000	-3.885%	10	86	+89.702%
2025-04-29	24.4500	24.4500	24.4500	24.4500	-19.227%	1	76	+82.331%
2025-04-09	37.5000	37.5000	30.2700	30.2700	+26.125%	11	76	+47.275%
2025-03-26	24.2500	24.2500	24.0000	24.0000	-15.730%	8	85	+85.750%
2025-03-19	28.4800	28.4800	28.4800	28.4800	-11.000%	2	81	+56.531%
2025-03-13	32.0000	32.0000	32.0000	32.0000	-10.888%	1	78	+39.313%
2025-03-10	35.9000	35.9100	35.9000	35.9100	+12.394%	10	78	+24.144%
2025-02-28	31.9500	31.9500	31.9500	31.9500	+13.904%	40	70	+39.531%
2025-02-26	28.0500	28.0500	28.0500	28.0500	-0.178%	2	70	+58.930%
2025-02-25	25.2500	28.7000	25.2500	28.1000	+21.278%	42	72	+58.648%
2025-02-24	23.1800	23.1800	22.0000	23.1700	+21.947%	36	61	+92.404%
2025-02-18	19.0000	19.0000	19.0000	19.0000	-5.707%	10	25	+134.632%
2025-02-10	20.1500	20.1500	20.1500	20.1500	-9.438%	1	15	+121.241%
2025-02-05	22.2500	22.2500	22.2500	22.2500	-4.915%	1	14	+100.360%
2025-01-24	23.1000	23.4000	22.8000	23.4000	+0.862%	26	13	+90.513%
2025-01-22	23.2000	23.2000	23.2000	23.2000	-6.452%	1	1	+92.155%
2025-01-16	24.8000	24.8000	24.8000	24.8000	0.000%	1	1	+79.758%