Dark

MSTR20261218P135
MSTR Dec 18 2026 135.00 Put (MSTR261218P00135000)
option OPRA

EOD

Jul 1, 2026

49.74-12.737%(-7.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	49.7400	49.7400	49.7400	49.7400	-12.737%	2	769	0.000%
2026-06-30	57.0100	57.9000	57.0000	57.0000	-3.111%	28	769	-12.737%
2026-06-26	58.8300	58.8300	58.8300	58.8300	+3.592%	1	769	-15.451%
2026-06-25	53.6500	56.9400	53.6500	56.7900	+12.545%	70	770	-12.414%
2026-06-24	46.9000	51.9700	46.9000	50.4600	+20.086%	9	723	-1.427%
2026-06-23	42.2500	42.2500	42.0200	42.0200	+2.238%	2	719	+18.372%
2026-06-22	35.6000	41.1000	35.6000	41.1000	-1.462%	3	718	+21.022%
2026-06-18	40.6000	41.7100	40.0800	41.7100	+13.342%	12	721	+19.252%
2026-06-17	33.5300	36.8000	33.5300	36.8000	+18.710%	15	721	+35.163%
2026-06-16	31.0000	31.0000	31.0000	31.0000	+5.622%	1	721	+60.452%
2026-06-15	29.3600	29.3600	29.1000	29.3500	-13.345%	16	720	+69.472%
2026-06-12	33.1000	34.0000	33.1000	33.8700	-7.535%	5	705	+46.856%
2026-06-11	37.8000	37.8000	36.6300	36.6300	-3.732%	8	703	+35.790%
2026-06-10	37.7500	38.0500	37.7500	38.0500	-1.882%	11	702	+30.723%
2026-06-09	36.6000	38.7800	36.6000	38.7800	+14.530%	27	701	+28.262%
2026-06-08	35.0000	35.3600	33.6500	33.8600	-12.979%	29	675	+46.899%
2026-06-05	37.9500	40.6100	37.9000	38.9100	+17.695%	19	673	+27.833%
2026-06-04	34.4800	34.7000	33.0600	33.0600	+0.609%	10	674	+50.454%
2026-06-03	30.8500	32.9000	30.4700	32.8600	+7.844%	37	672	+51.369%
2026-06-02	30.2500	30.8000	29.8000	30.4700	+29.384%	42	674	+63.243%
2026-06-01	24.3500	24.3500	23.5500	23.5500	+11.085%	31	672	+111.210%
2026-05-29	23.0000	23.0000	20.6000	21.2000	-9.013%	8	671	+134.623%
2026-05-28	24.4300	24.4300	22.9200	23.3000	+12.019%	39	673	+113.476%
2026-05-26	20.8000	20.8000	20.8000	20.8000	+4.104%	2	689	+139.135%
2026-05-19	19.9800	19.9800	19.9800	19.9800	+13.523%	2	689	+148.949%
2026-05-15	17.9500	18.3700	17.6000	17.6000	+10.000%	30	691	+182.614%
2026-05-14	16.8000	16.8000	15.9800	16.0000	-5.882%	59	684	+210.875%
2026-05-12	16.7000	17.0000	16.6000	17.0000	+1.190%	15	682	+192.588%
2026-05-11	16.8000	16.8000	16.8000	16.8000	+0.962%	1	682	+196.071%
2026-05-08	17.2500	17.2500	16.6400	16.6400	-3.536%	2	686	+198.918%
2026-05-07	17.0500	17.2500	17.0500	17.2500	+1.590%	3	685	+188.348%
2026-05-06	17.1000	17.3700	16.9800	16.9800	-1.850%	35	686	+192.933%
2026-05-05	17.2100	17.4000	17.1000	17.3000	-2.809%	23	674	+187.514%
2026-05-04	18.3900	18.6800	17.5500	17.8000	-6.562%	19	675	+179.438%
2026-05-01	19.4500	19.4500	18.4800	19.0500	-11.395%	8	684	+161.102%
2026-04-30	21.5000	21.5000	21.5000	21.5000	-5.702%	23	684	+131.349%
2026-04-29	22.6700	22.8000	22.6700	22.8000	+5.069%	8	673	+118.158%
2026-04-27	20.5000	21.7000	20.5000	21.7000	+4.077%	6	673	+129.217%
2026-04-24	20.8000	21.4000	20.7500	20.8500	+7.808%	10	671	+138.561%
2026-04-23	20.4500	20.4500	19.3400	19.3400	-3.300%	32	665	+157.187%
2026-04-22	19.5200	20.0000	19.0500	20.0000	-7.834%	41	661	+148.700%
2026-04-21	21.6500	22.3000	20.7500	21.7000	+2.746%	47	663	+129.217%
2026-04-20	21.8000	22.4000	21.1200	21.1200	-4.218%	16	663	+135.511%
2026-04-17	23.8800	23.8800	21.0500	22.0500	-15.192%	27	666	+125.578%
2026-04-16	28.2500	28.3000	26.0000	26.0000	-8.772%	101	668	+91.308%
2026-04-15	29.3400	29.3400	28.4000	28.5000	-2.896%	5	633	+74.526%
2026-04-14	28.0000	29.3500	27.6300	29.3500	-14.307%	23	631	+69.472%
2026-04-09	33.5500	34.2500	33.5500	34.2500	+3.568%	20	618	+45.226%
2026-04-08	33.0400	33.0900	33.0400	33.0700	-9.595%	14	602	+50.408%
2026-04-07	37.2500	37.2500	36.5800	36.5800	+2.753%	2	599	+35.976%
2026-04-06	35.8000	35.8000	35.5500	35.6000	-8.318%	5	600	+39.719%
2026-04-02	38.8300	38.8300	38.8300	38.8300	-1.271%	1	597	+28.097%
2026-03-31	39.3300	39.3300	39.3300	39.3300	+7.724%	1	597	+26.468%
2026-03-27	37.7500	37.7500	36.5100	36.5100	+10.136%	14	597	+36.237%
2026-03-26	32.7500	33.1500	32.7500	33.1500	+5.138%	3	602	+50.045%
2026-03-25	31.5300	31.5300	31.5300	31.5300	-1.867%	1	604	+57.755%
2026-03-24	32.5000	32.5000	32.0000	32.1300	+1.070%	109	604	+54.809%
2026-03-23	31.9500	31.9500	31.7600	31.7900	-3.667%	7	507	+56.464%
2026-03-19	33.5000	33.6600	33.0000	33.0000	+4.928%	23	503	+50.727%
2026-03-18	31.4500	31.4500	31.4500	31.4500	+10.935%	1	499	+58.156%
2026-03-17	29.4000	29.5000	28.3500	28.3500	-6.436%	18	498	+75.450%
2026-03-16	30.3000	30.3000	30.3000	30.3000	-7.622%	1	496	+64.158%
2026-03-13	31.0000	32.8000	31.0000	32.8000	-4.512%	11	495	+51.646%
2026-03-12	34.3000	34.3500	34.3000	34.3500	+2.691%	51	485	+44.803%
2026-03-10	33.4500	33.4500	33.4500	33.4500	-5.348%	3	435	+48.700%
2026-03-09	35.8500	35.8500	34.4900	35.3400	-2.105%	36	438	+40.747%
2026-03-06	36.1600	36.1600	36.1000	36.1000	+5.556%	6	434	+37.784%
2026-03-05	34.8500	34.8500	34.2000	34.2000	+6.178%	3	438	+45.439%
2026-03-04	31.8000	32.2100	31.8000	32.2100	-13.692%	3	436	+54.424%
2026-03-03	39.1000	39.1000	37.3000	37.3200	+3.380%	36	438	+33.280%
2026-03-02	39.0600	39.0600	36.0000	36.1000	-1.635%	4	450	+37.784%
2026-02-25	38.6000	38.6000	36.7000	36.7000	-11.245%	5	449	+35.531%
2026-02-23	39.5000	41.4700	39.5000	41.3500	+7.403%	28	449	+20.290%
2026-02-20	39.0100	39.0100	38.0700	38.5000	-6.440%	14	457	+29.195%
2026-02-19	40.9500	41.2900	40.8500	41.1500	-0.049%	68	456	+20.875%
2026-02-18	41.0500	41.1700	40.9700	41.1700	-0.411%	103	441	+20.816%
2026-02-17	41.3400	41.3400	41.3400	41.3400	+6.684%	1	340	+20.319%
2026-02-13	39.5000	39.5000	38.6600	38.7500	-10.920%	12	330	+28.361%
2026-02-12	42.8200	43.5000	42.8200	43.5000	+3.794%	8	330	+14.345%
2026-02-11	40.0000	41.9100	39.3400	41.9100	+7.932%	6	330	+18.683%
2026-02-10	38.8300	38.8300	38.8300	38.8300	+2.184%	1	328	+28.097%
2026-02-09	41.1300	41.1300	37.9400	38.0000	-5.941%	20	327	+30.895%
2026-02-06	44.8600	44.8600	40.4000	40.4000	-24.921%	6	327	+23.119%
2026-02-05	44.8000	53.8100	44.8000	53.8100	+31.726%	35	326	-7.564%
2026-02-04	41.7500	43.7700	40.8500	40.8500	+6.380%	17	333	+21.763%
2026-02-03	35.6500	39.8700	35.6500	38.4000	+15.212%	15	332	+29.531%
2026-02-02	33.3300	33.3300	33.3300	33.3300	+1.184%	10	329	+49.235%
2026-01-30	33.7000	33.7000	32.7300	32.9400	-0.873%	18	329	+51.002%
2026-01-29	30.5100	33.8200	30.5100	33.2300	+16.392%	7	329	+49.684%
2026-01-27	28.5600	28.6500	28.5500	28.5500	+2.513%	6	329	+74.221%
2026-01-26	27.8400	27.8500	27.8400	27.8500	-3.466%	4	329	+78.600%
2026-01-20	28.8500	28.9000	28.8500	28.8500	+9.696%	12	329	+72.409%
2026-01-16	26.3000	26.3000	26.3000	26.3000	-2.412%	1	323	+89.125%
2026-01-15	26.9500	26.9500	26.9500	26.9500	+10.678%	1	323	+84.564%
2026-01-14	24.3500	24.3500	24.3500	24.3500	-10.148%	10	324	+104.271%
2026-01-13	27.6500	27.6500	27.1000	27.1000	-9.576%	2	324	+83.542%
2026-01-09	29.9700	29.9700	29.9700	29.9700	+3.882%	1	323	+65.966%
2026-01-05	28.8500	28.8500	28.8500	28.8500	-10.292%	7	322	+72.409%
2026-01-02	32.1600	32.1600	32.1600	32.1600	+0.125%	3	322	+54.664%
2025-12-31	32.1200	32.1200	32.1200	32.1200	+0.564%	1	319	+54.857%
2025-12-29	31.9400	31.9400	31.9400	31.9400	+0.535%	3	319	+55.729%
2025-12-26	31.7700	31.7700	31.7700	31.7700	-0.439%	3	316	+56.563%
2025-12-24	31.9100	31.9100	31.9100	31.9100	-0.437%	1	317	+55.876%
2025-12-18	32.0500	32.0500	32.0500	32.0500	+0.565%	2	317	+55.195%
2025-12-16	31.8700	31.8700	31.8700	31.8700	+0.695%	1	315	+56.072%
2025-12-15	31.9400	31.9400	31.6500	31.6500	+18.539%	2	314	+57.156%
2025-12-09	26.7000	26.7000	26.7000	26.7000	-12.315%	10	315	+86.292%
2025-12-05	30.4500	30.4500	30.4500	30.4500	+5.400%	4	315	+63.350%
2025-12-04	29.0200	29.0200	28.8400	28.8900	-7.700%	41	315	+72.170%
2025-12-02	30.9400	31.5000	30.4900	31.3000	-10.571%	48	275	+58.914%
2025-12-01	33.0900	36.2000	33.0900	35.0000	+16.086%	26	290	+42.114%
2025-11-28	30.1500	30.1500	30.1500	30.1500	-5.516%	15	289	+64.975%
2025-11-25	31.9000	32.3700	31.1500	31.9100	+3.772%	277	304	+55.876%
2025-11-20	27.8000	30.7500	27.8000	30.7500	+2.058%	6	159	+61.756%
2025-11-19	28.9500	30.1300	28.9500	30.1300	+19.563%	87	165	+65.085%
2025-11-14	25.0800	25.2800	25.0800	25.2000	+8.434%	8	101	+97.381%
2025-11-13	23.2100	23.2400	23.2100	23.2400	+15.622%	2	97	+114.028%
2025-11-11	20.1100	20.1100	20.1000	20.1000	+4.145%	2	95	+147.463%
2025-11-10	19.3000	19.3000	19.3000	19.3000	-13.453%	2	95	+157.720%
2025-11-07	22.2000	22.3000	22.2000	22.3000	+12.060%	7	95	+123.049%
2025-11-06	19.9000	19.9000	19.9000	19.9000	+40.935%	1	91	+149.950%
2025-10-13	14.1300	14.1300	14.0000	14.1200	+19.257%	3	91	+252.266%
2025-09-29	11.8400	11.8400	11.8400	11.8400	+1.197%	5	90	+320.101%
2025-09-24	11.7000	11.7000	11.7000	11.7000	-0.510%	10	88	+325.128%
2025-09-16	11.7600	11.7600	11.7600	11.7600	-16.949%	3	88	+322.959%
2025-09-04	14.0400	14.1800	14.0400	14.1600	+37.476%	3	88	+251.271%
2025-08-12	10.3000	10.3000	10.3000	10.3000	-13.808%	3	87	+382.913%
2025-07-09	12.2500	12.2500	11.9500	11.9500	-4.781%	32	87	+316.234%
2025-07-07	12.7000	12.7000	12.5500	12.5500	-3.089%	2	61	+296.335%
2025-07-02	12.9500	12.9500	12.9500	12.9500	+5.887%	1	61	+284.093%
2025-06-30	12.2500	12.2500	12.2300	12.2300	-2.160%	30	61	+306.705%
2025-06-26	12.5000	12.5000	12.5000	12.5000	-27.326%	7	31	+297.920%
2025-05-23	17.2000	17.2000	17.2000	17.2000	-24.661%	4	27	+189.186%
2025-05-09	22.8300	22.8300	22.8300	22.8300	-17.432%	4	27	+117.871%
2025-03-28	27.8500	27.8500	27.6500	27.6500	+7.797%	8	27	+79.892%
2025-03-26	25.7500	25.8000	25.5500	25.6500	-26.546%	36	25	+93.918%
2025-03-04	34.9200	34.9200	34.9200	34.9200	+8.683%	2	8	+42.440%
2025-03-03	32.1300	32.1300	32.1300	32.1300	+27.500%	2	8	+54.809%
2025-02-24	25.1100	25.2000	25.1100	25.2000	+0.279%	2	6	+97.381%
2025-01-28	25.9500	25.9500	25.1300	25.1300	+2.154%	2	5	+97.931%
2025-01-24	24.7000	24.7000	24.4500	24.6000	0.000%	10	5	+102.195%