Dark

MSTR20261218P145
MSTR Dec 18 2026 145.00 Put (MSTR261218P00145000)
option OPRA

EOD

Jun 30, 2026

64.22-1.078%(-0.70)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	65.2800	65.2800	64.2200	64.2200	-1.078%	22	791	0.000%
2026-06-29	64.9200	64.9200	64.9200	64.9200	-0.961%	1	790	-1.078%
2026-06-26	67.1300	67.1300	64.9500	65.5500	+1.251%	28	790	-2.029%
2026-06-25	64.0000	65.3700	62.0000	64.7400	+10.308%	109	776	-0.803%
2026-06-24	54.9000	60.0100	54.9000	58.6900	+15.373%	279	737	+9.422%
2026-06-23	49.5000	50.8700	49.5000	50.8700	+5.386%	5	698	+26.243%
2026-06-22	42.6300	48.2700	42.6300	48.2700	+3.606%	7	697	+33.043%
2026-06-18	46.0000	49.0500	46.0000	46.5900	+17.800%	48	700	+37.841%
2026-06-16	36.5500	39.5500	36.5500	39.5500	+11.881%	22	700	+62.377%
2026-06-15	35.5000	35.5000	35.3500	35.3500	-18.019%	2	686	+81.669%
2026-06-11	44.2800	45.4800	43.1200	43.1200	-5.231%	8	685	+48.933%
2026-06-10	45.0600	45.5000	45.0600	45.5000	+0.887%	2	678	+41.143%
2026-06-09	45.4800	46.8300	45.0000	45.1000	+12.609%	39	678	+42.395%
2026-06-08	40.8000	40.8000	40.0500	40.0500	-11.784%	31	685	+60.350%
2026-06-05	44.9800	47.5200	44.9800	45.4000	+11.961%	44	684	+41.454%
2026-06-04	39.7500	40.5500	39.7500	40.5500	+6.851%	3	667	+58.372%
2026-06-03	37.6100	37.9500	36.2700	37.9500	+3.887%	113	668	+69.223%
2026-06-02	33.4000	36.6500	33.4000	36.5300	+23.412%	62	559	+75.801%
2026-06-01	29.4500	29.6000	29.0000	29.6000	+16.078%	95	553	+116.959%
2026-05-29	29.0000	29.0000	25.5000	25.5000	-10.369%	106	541	+151.843%
2026-05-28	29.7300	29.8200	28.4500	28.4500	+7.278%	34	451	+125.729%
2026-05-27	26.3000	26.5200	26.3000	26.5200	+3.594%	7	449	+142.157%
2026-05-26	24.1000	25.6000	23.7500	25.6000	+1.146%	117	444	+150.859%
2026-05-22	23.9200	25.4500	23.9200	25.3100	+6.929%	18	352	+153.734%
2026-05-21	23.7500	23.7500	23.6700	23.6700	-0.421%	3	354	+171.314%
2026-05-20	23.7700	23.7700	23.7700	23.7700	-3.492%	2	354	+170.172%
2026-05-19	24.5000	24.8700	24.4700	24.6300	-1.677%	9	360	+160.739%
2026-05-18	25.2500	25.2500	25.0000	25.0500	+12.332%	4	360	+156.367%
2026-05-15	22.0200	22.4500	21.9500	22.3000	+13.486%	31	360	+187.982%
2026-05-14	22.0000	22.0000	19.6500	19.6500	-7.963%	76	364	+226.819%
2026-05-13	21.7000	21.7000	21.3500	21.3500	+10.052%	5	342	+200.796%
2026-05-12	19.4000	19.4000	19.4000	19.4000	+1.571%	1	342	+231.031%
2026-05-11	19.8100	19.8100	19.1000	19.1000	-9.693%	71	342	+236.230%
2026-05-08	20.6000	21.1500	20.6000	21.1500	+0.955%	2	281	+203.641%
2026-05-07	20.9500	20.9500	20.9500	20.9500	-0.711%	1	281	+206.539%
2026-05-06	20.5000	21.1000	20.5000	21.1000	0.000%	5	280	+204.360%
2026-05-05	20.7900	21.1000	20.7500	21.1000	-2.899%	10	278	+204.360%
2026-05-04	22.2500	22.2500	21.4000	21.7300	-3.207%	75	280	+195.536%
2026-05-01	23.5900	23.5900	22.4500	22.4500	-12.883%	22	300	+186.058%
2026-04-30	25.9300	25.9300	25.7700	25.7700	-7.898%	32	300	+149.205%
2026-04-29	27.5000	27.9800	27.5000	27.9800	+3.822%	41	314	+129.521%
2026-04-28	26.9500	26.9500	26.9500	26.9500	+6.102%	5	275	+138.293%
2026-04-27	25.0100	26.1100	24.6500	25.4000	+8.779%	20	280	+152.835%
2026-04-23	24.3000	24.5000	23.1000	23.3500	-1.891%	10	283	+175.032%
2026-04-22	23.2000	24.2500	23.2000	23.8000	-11.787%	24	277	+169.832%
2026-04-21	25.1000	26.9800	25.1000	26.9800	+1.087%	11	263	+138.028%
2026-04-20	26.6500	27.0000	26.6400	26.6900	-0.037%	6	263	+140.614%
2026-04-17	27.2500	27.3700	25.7600	26.7000	-15.773%	185	262	+140.524%
2026-04-16	32.3500	32.3500	31.7000	31.7000	-9.169%	11	333	+102.587%
2026-04-15	34.9000	34.9000	34.9000	34.9000	+2.738%	109	323	+84.011%
2026-04-14	33.0600	34.0600	33.0600	33.9700	-13.847%	3	230	+89.049%
2026-04-10	39.4300	39.4300	39.4300	39.4300	+2.336%	1	230	+62.871%
2026-04-09	38.2500	38.5300	38.1300	38.5300	-4.699%	13	230	+66.675%
2026-04-08	40.4300	40.4300	40.4300	40.4300	-6.520%	3	242	+58.842%
2026-04-07	43.2500	43.2500	43.2500	43.2500	+3.593%	1	245	+48.486%
2026-04-06	42.0500	42.0500	41.7500	41.7500	-7.694%	4	245	+53.820%
2026-04-02	45.8500	45.8500	45.2300	45.2300	+4.578%	6	250	+41.985%
2026-04-01	43.8800	43.8800	43.2500	43.2500	+1.122%	3	250	+48.486%
2026-03-27	42.6700	42.7700	42.6700	42.7700	+19.536%	2	249	+50.152%
2026-03-25	35.7800	35.7800	35.7800	35.7800	-9.072%	5	248	+79.486%
2026-03-20	39.3500	39.3500	39.3500	39.3500	+0.025%	2	243	+63.202%
2026-03-19	40.0100	40.0100	39.3400	39.3400	+7.633%	2	245	+63.244%
2026-03-18	36.5000	36.5500	36.5000	36.5500	+2.038%	8	246	+75.705%
2026-03-16	35.8600	36.9500	35.7000	35.8200	-4.886%	22	238	+79.285%
2026-03-13	37.5000	37.6600	36.1500	37.6600	-5.590%	31	226	+70.526%
2026-03-12	40.4700	40.4700	39.8000	39.8900	+2.282%	3	226	+60.993%
2026-03-11	38.6500	39.0000	38.6500	39.0000	-10.035%	2	223	+64.667%
2026-03-06	43.3500	43.3500	43.3500	43.3500	+9.886%	1	223	+48.143%
2026-03-05	39.2500	39.4500	39.2500	39.4500	+5.172%	3	224	+62.788%
2026-03-04	39.0900	39.0900	37.3800	37.5100	-13.512%	65	223	+71.208%
2026-03-03	43.6200	43.6200	43.3700	43.3700	+3.139%	2	175	+48.075%
2026-03-02	41.9700	42.0500	41.9700	42.0500	-6.969%	2	175	+52.723%
2026-02-27	45.2000	45.2000	45.2000	45.2000	+3.598%	1	174	+42.080%
2026-02-25	44.8600	44.8900	43.6300	43.6300	-8.398%	4	174	+47.192%
2026-02-24	48.2700	48.6700	47.6300	47.6300	-0.936%	10	174	+34.831%
2026-02-23	48.0800	48.0800	48.0800	48.0800	+0.987%	1	180	+33.569%
2026-02-18	47.6100	47.6100	47.6100	47.6100	+3.298%	1	179	+34.888%
2026-02-17	46.0000	46.0900	46.0000	46.0900	+2.834%	2	179	+39.336%
2026-02-13	44.8200	44.8200	44.8200	44.8200	-7.378%	2	180	+43.284%
2026-02-12	48.3900	48.3900	48.3900	48.3900	+0.813%	1	180	+32.713%
2026-02-11	47.3600	48.0000	47.3600	48.0000	+3.226%	11	180	+33.792%
2026-02-06	55.1700	55.1700	46.5000	46.5000	-20.676%	36	171	+38.108%
2026-02-05	56.9700	58.7100	56.3100	58.6200	+15.621%	15	169	+9.553%
2026-02-04	48.4000	51.0000	48.4000	50.7000	+20.858%	4	166	+26.667%
2026-02-03	40.6000	42.9600	40.5800	41.9500	+9.387%	14	170	+53.087%
2026-02-02	38.7200	38.7500	37.8500	38.3500	+1.054%	9	179	+67.458%
2026-01-30	40.1200	40.1200	37.0400	37.9500	-4.887%	17	181	+69.223%
2026-01-29	39.6900	39.9000	38.8500	39.9000	+17.491%	4	182	+60.952%
2026-01-27	33.2700	33.9600	33.2700	33.9600	+1.677%	9	183	+89.105%
2026-01-26	33.3800	33.4000	33.3000	33.4000	-1.765%	39	178	+92.275%
2026-01-23	33.5500	34.0000	33.5500	34.0000	-1.620%	33	158	+88.882%
2026-01-20	34.3400	34.5600	34.3400	34.5600	+13.386%	8	145	+85.822%
2026-01-15	30.2700	30.4800	30.2700	30.4800	+3.533%	9	152	+110.696%
2026-01-14	29.4400	29.4400	29.4400	29.4400	-6.688%	1	144	+118.139%
2026-01-13	31.5400	31.5500	31.5400	31.5500	-10.876%	4	145	+103.550%
2026-01-09	35.0500	35.4000	34.4000	35.4000	+5.925%	27	142	+81.412%
2026-01-08	33.4200	33.4200	33.4200	33.4200	-4.158%	25	155	+92.160%
2026-01-07	34.8700	34.8700	34.8700	34.8700	-0.029%	1	155	+84.170%
2026-01-06	34.8800	34.8800	34.8800	34.8800	+2.649%	1	156	+84.117%
2026-01-05	33.9800	33.9800	33.9800	33.9800	-10.082%	1	155	+88.994%
2026-01-02	37.7900	37.7900	37.7900	37.7900	-0.026%	1	154	+69.939%
2025-12-31	37.1500	37.8000	37.1500	37.8000	+2.300%	2	154	+69.894%
2025-12-30	36.9500	36.9500	36.9500	36.9500	+0.408%	1	154	+73.802%
2025-12-29	36.8000	36.8000	36.8000	36.8000	-0.136%	1	154	+74.511%
2025-12-24	37.3500	37.3500	36.8500	36.8500	+1.796%	11	158	+74.274%
2025-12-19	36.2000	36.2000	36.2000	36.2000	-4.611%	1	158	+77.403%
2025-12-18	36.5500	37.9500	36.5500	37.9500	+4.230%	2	158	+69.223%
2025-12-17	36.4100	36.4100	36.4100	36.4100	+0.275%	1	159	+76.380%
2025-12-16	36.3100	36.3100	36.3100	36.3100	-2.576%	5	158	+76.866%
2025-12-15	36.6900	37.9200	36.6900	37.2700	+14.150%	5	153	+72.310%
2025-12-12	33.1300	33.1300	32.6500	32.6500	+0.307%	3	151	+96.692%
2025-12-11	33.9300	33.9300	32.5500	32.5500	+4.528%	5	151	+97.296%
2025-12-09	31.1400	31.1400	31.1400	31.1400	-11.810%	1	146	+106.230%
2025-12-05	35.3100	35.3100	35.3100	35.3100	+6.452%	1	146	+81.875%
2025-12-04	33.9000	33.9000	32.9600	33.1700	-2.699%	3	145	+93.609%
2025-12-03	33.2400	35.5000	33.2400	34.0900	-1.899%	15	143	+88.384%
2025-12-02	34.9000	35.0300	33.6600	34.7500	-14.745%	38	130	+84.806%
2025-12-01	38.6700	41.4700	38.6700	40.7600	+16.158%	17	102	+57.556%
2025-11-28	35.0900	35.0900	35.0900	35.0900	-4.905%	1	92	+83.015%
2025-11-25	36.1000	36.9000	36.1000	36.9000	-4.330%	42	91	+74.038%
2025-11-21	38.5700	38.5700	38.5700	38.5700	+8.434%	1	90	+66.502%
2025-11-20	35.0700	35.6300	35.0700	35.5700	+8.877%	12	89	+80.545%
2025-11-19	32.6700	32.6700	32.6700	32.6700	+12.423%	1	93	+96.572%
2025-11-14	29.7500	29.7500	28.9800	29.0600	+6.603%	31	92	+120.991%
2025-11-13	27.2600	27.2600	27.2600	27.2600	+18.780%	1	71	+135.583%
2025-11-12	23.1900	23.1900	22.9500	22.9500	+1.909%	2	71	+179.826%
2025-11-11	23.1600	23.1600	22.5200	22.5200	-1.011%	24	72	+185.169%
2025-11-10	22.7500	22.7500	22.7500	22.7500	-11.306%	3	84	+182.286%
2025-11-07	25.5000	25.6500	25.3000	25.6500	+26.667%	27	81	+150.370%
2025-11-04	20.2500	20.2500	20.2500	20.2500	+9.164%	1	63	+217.136%
2025-10-30	18.5500	18.5500	18.5500	18.5500	+13.041%	1	63	+246.199%
2025-10-21	16.4100	16.4200	16.3800	16.4100	+34.398%	68	63	+291.347%
2025-10-03	12.2100	12.2100	12.2100	12.2100	-25.549%	1	64	+425.962%
2025-09-26	16.4000	16.4000	16.4000	16.4000	+29.032%	1	65	+291.585%
2025-09-23	12.7100	12.7100	12.7100	12.7100	+0.793%	1	64	+405.271%
2025-09-22	12.6100	12.6100	12.6100	12.6100	-4.470%	20	63	+409.278%
2025-09-17	13.1700	13.2000	13.1700	13.2000	-5.308%	2	43	+386.515%
2025-09-11	13.9400	13.9400	13.9400	13.9400	-6.443%	4	42	+360.689%
2025-09-05	14.9000	14.9000	14.9000	14.9000	+1.017%	1	40	+331.007%
2025-08-19	14.7500	14.7500	14.7500	14.7500	+8.059%	1	41	+335.390%
2025-07-09	13.7300	13.7300	13.2600	13.6500	-5.076%	8	40	+370.476%
2025-07-07	14.3800	14.3800	14.3800	14.3800	+0.209%	1	37	+346.592%
2025-06-26	14.3500	14.3500	14.3500	14.3500	-2.514%	1	37	+347.526%
2025-06-25	14.7200	14.7200	14.7200	14.7200	-25.806%	1	37	+336.277%
2025-05-28	19.8400	19.8400	19.8400	19.8400	-4.615%	1	37	+223.690%
2025-05-23	20.8000	20.8000	20.8000	20.8000	+2.262%	2	36	+208.750%
2025-05-19	20.3400	20.3400	20.3400	20.3400	-5.920%	1	36	+215.733%
2025-05-16	21.6200	21.6200	21.6200	21.6200	-6.810%	4	35	+197.040%
2025-05-15	23.2000	23.2000	23.2000	23.2000	-11.111%	1	36	+176.810%
2025-05-09	25.8400	26.1500	25.7500	26.1000	-42.700%	132	37	+146.054%
2025-04-08	45.5500	45.5500	45.5500	45.5500	+14.880%	1	4	+40.988%
2025-04-07	39.6500	39.6500	39.6500	39.6500	+17.447%	1	6	+61.967%
2025-04-03	33.7600	33.7600	33.7600	33.7600	+0.987%	2	6	+90.225%
2025-03-31	33.4300	33.4300	33.4300	33.4300	-9.379%	1	8	+92.103%
2025-03-07	36.0300	36.8900	36.0300	36.8900	-3.379%	4	7	+74.085%
2025-03-04	38.1800	38.1800	38.1800	38.1800	+47.984%	2	7	+68.203%
2025-02-21	25.8000	25.8000	25.8000	25.8000	+6.173%	2	5	+148.915%
2025-02-12	24.3000	24.3000	24.3000	24.3000	-9.866%	2	4	+164.280%
2025-01-24	27.0300	27.0300	26.9600	26.9600	-16.918%	4	3	+138.205%
2024-12-27	32.4500	32.4500	32.4500	32.4500	+1.884%	2	2	+97.904%
2024-12-18	31.8500	31.8500	31.8500	31.8500	0.000%	1	1	+101.633%