Dark

MSTR20261218P15
MSTR Dec 18 2026 15.00 Put (MSTR261218P00015000)
option OPRA

EOD

Jun 30, 2026

0.6300-16.000%(-0.1200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.5000	0.6300	0.5000	0.6300	-16.000%	13	786	0.000%
2026-06-29	0.7500	0.7500	0.7500	0.7500	-6.250%	1	775	-16.000%
2026-06-26	0.8000	0.8000	0.8000	0.8000	+31.148%	15	775	-21.250%
2026-06-25	0.5000	0.9500	0.5000	0.6100	+22.000%	34	775	+3.279%
2026-06-24	0.4500	0.5000	0.4500	0.5000	+51.515%	35	762	+26.000%
2026-06-23	0.3300	0.3300	0.3300	0.3300	+10.000%	3	742	+90.909%
2026-06-18	0.3200	0.3200	0.3000	0.3000	+150.000%	31	773	+110.000%
2026-06-10	0.1200	0.1200	0.1200	0.1200	-63.636%	3	773	+425.000%
2026-06-09	0.3300	0.3300	0.3300	0.3300	+17.857%	10	773	+90.909%
2026-06-08	0.2800	0.2800	0.2800	0.2800	-22.222%	2	777	+125.000%
2026-06-05	0.3400	0.3600	0.3400	0.3600	+200.000%	7	777	+75.000%
2026-06-04	0.1200	0.1200	0.1200	0.1200	-40.000%	3	777	+425.000%
2026-06-02	0.1900	0.2000	0.1900	0.2000	0.000%	10	777	+215.000%
2026-06-01	0.1000	0.2000	0.1000	0.2000	+66.667%	178	777	+215.000%
2026-05-29	0.1300	0.1300	0.1200	0.1200	-25.000%	25	847	+425.000%
2026-05-27	0.1600	0.1600	0.1600	0.1600	+45.455%	25	847	+293.750%
2026-05-22	0.1100	0.1100	0.1100	0.1100	-26.667%	2	847	+472.727%
2026-05-20	0.1500	0.1500	0.1500	0.1500	0.000%	2	847	+320.000%
2026-05-14	0.1500	0.1500	0.1500	0.1500	0.000%	1	848	+320.000%
2026-05-12	0.1500	0.1500	0.1500	0.1500	+15.385%	8	857	+320.000%
2026-05-07	0.1300	0.1300	0.1300	0.1300	-7.143%	1	857	+384.615%
2026-05-06	0.1400	0.1400	0.1400	0.1400	-22.222%	1	857	+350.000%
2026-05-04	0.1800	0.1800	0.1800	0.1800	0.000%	3	857	+250.000%
2026-05-01	0.1800	0.1800	0.1800	0.1800	-21.739%	2	860	+250.000%
2026-04-22	0.2300	0.2300	0.2300	0.2300	0.000%	3	860	+173.913%
2026-04-20	0.2300	0.2300	0.2300	0.2300	-52.083%	4	860	+173.913%
2026-04-08	0.4800	0.4800	0.4800	0.4800	+9.091%	16	856	+31.250%
2026-04-02	0.4400	0.4400	0.4400	0.4400	-16.981%	32	844	+43.182%
2026-03-30	0.5300	0.5300	0.5300	0.5300	+6.000%	2	844	+18.868%
2026-03-26	0.5200	0.5200	0.5000	0.5000	-3.846%	2	842	+26.000%
2026-03-25	0.4100	0.5200	0.4100	0.5200	+18.182%	21	840	+21.154%
2026-03-23	0.4400	0.4400	0.4400	0.4400	-18.519%	1	819	+43.182%
2026-03-13	0.5400	0.5400	0.5400	0.5400	+8.000%	10	818	+16.667%
2026-03-11	0.5000	0.5000	0.5000	0.5000	-9.091%	50	828	+26.000%
2026-03-05	0.5500	0.5700	0.5500	0.5500	-22.535%	23	828	+14.545%
2026-02-27	0.7100	0.7100	0.7100	0.7100	-5.333%	5	828	-11.268%
2026-02-26	0.6600	0.8000	0.6600	0.7500	0.000%	32	823	-16.000%
2026-02-25	0.7800	0.7800	0.7500	0.7500	-8.537%	15	780	-16.000%
2026-02-24	0.8200	0.8200	0.8200	0.8200	+15.493%	5	780	-23.171%
2026-02-17	0.7800	0.7800	0.7100	0.7100	-13.415%	12	775	-11.268%
2026-02-13	0.8200	0.8200	0.8200	0.8200	-8.889%	5	760	-23.171%
2026-02-11	0.9300	0.9300	0.9000	0.9000	+21.622%	21	760	-30.000%
2026-02-10	0.7400	0.7400	0.7400	0.7400	0.000%	16	760	-14.865%
2026-02-09	0.8200	0.8200	0.7300	0.7400	-23.711%	69	744	-14.865%
2026-02-06	1.3900	1.3900	0.8100	0.9700	-22.400%	78	727	-35.052%
2026-02-05	1.0000	1.2500	1.0000	1.2500	+101.613%	112	705	-49.600%
2026-02-04	0.5900	0.6200	0.5300	0.6200	+44.186%	4	612	+1.613%
2026-02-03	0.3500	0.4300	0.3500	0.4300	+38.710%	4	608	+46.512%
2026-02-02	0.3100	0.3100	0.3100	0.3100	-16.216%	10	606	+103.226%
2026-01-29	0.2500	0.3700	0.2500	0.3700	+42.308%	4	600	+70.270%
2026-01-28	0.9500	0.9500	0.2500	0.2600	-10.345%	40	598	+142.308%
2026-01-27	0.2900	0.2900	0.2900	0.2900	-6.452%	10	558	+117.241%
2026-01-26	0.3200	0.3200	0.3100	0.3100	+3.333%	4	548	+103.226%
2026-01-23	0.3000	0.3000	0.3000	0.3000	-3.226%	6	545	+110.000%
2026-01-22	0.3000	0.3100	0.3000	0.3100	+3.333%	2	545	+103.226%
2026-01-21	0.3000	0.3000	0.3000	0.3000	-16.667%	1	544	+110.000%
2026-01-20	0.3500	0.3600	0.3500	0.3600	+16.129%	11	543	+75.000%
2026-01-16	0.3100	0.3100	0.3100	0.3100	0.000%	10	540	+103.226%
2026-01-15	0.2900	0.3100	0.2900	0.3100	+6.897%	3	540	+103.226%
2026-01-14	0.2900	0.2900	0.2900	0.2900	-17.143%	1	538	+117.241%
2026-01-13	0.3700	0.3700	0.3500	0.3500	-5.405%	5	538	+80.000%
2026-01-12	0.3800	0.3800	0.3700	0.3700	-7.500%	21	538	+70.270%
2026-01-09	0.5000	0.5000	0.4000	0.4000	-20.000%	8	518	+57.500%
2026-01-08	0.5000	0.5000	0.5000	0.5000	+2.041%	28	513	+26.000%
2026-01-07	0.4900	0.4900	0.4900	0.4900	-5.769%	1	495	+28.571%
2026-01-06	0.5200	0.5200	0.5200	0.5200	+15.556%	4	495	+21.154%
2026-01-05	0.4800	0.4800	0.4500	0.4500	-18.182%	2	491	+40.000%
2026-01-02	0.5500	0.5500	0.5500	0.5500	-20.290%	4	490	+14.545%
2025-12-30	0.5600	0.6900	0.5000	0.6900	+15.000%	74	486	-8.696%
2025-12-26	0.6000	0.6000	0.6000	0.6000	-7.692%	1	424	+5.000%
2025-12-23	0.6500	0.6500	0.6500	0.6500	-7.143%	1	424	-3.077%
2025-12-19	0.7000	0.7000	0.7000	0.7000	-2.778%	1	424	-10.000%
2025-12-15	0.7700	0.7700	0.7200	0.7200	+9.091%	2	424	-12.500%
2025-12-12	0.6600	0.6600	0.6600	0.6600	-12.000%	2	424	-4.545%
2025-12-05	0.8800	0.8800	0.7500	0.7500	-6.250%	2	424	-16.000%
2025-12-04	0.8400	0.8400	0.8000	0.8000	-5.882%	2	424	-21.250%
2025-12-02	0.9100	0.9500	0.8500	0.8500	-10.526%	5	424	-25.882%
2025-12-01	1.0300	1.0400	0.9500	0.9500	+11.765%	12	423	-33.684%
2025-11-28	0.8900	0.9000	0.8000	0.8500	-11.458%	8	417	-25.882%
2025-11-26	1.0200	1.0200	0.9600	0.9600	0.000%	363	70	-34.375%
2025-11-25	1.0000	1.0000	0.9600	0.9600	-4.000%	15	70	-34.375%
2025-11-24	1.1400	1.1400	1.0000	1.0000	-13.043%	3	56	-37.000%
2025-11-21	1.1100	1.1500	1.1000	1.1500	+9.524%	12	56	-45.217%
2025-11-20	0.9700	1.0500	0.9500	1.0500	+10.526%	4	51	-40.000%
2025-11-19	0.9000	0.9500	0.8900	0.9500	+15.854%	3	51	-33.684%
2025-11-17	0.8000	0.8200	0.7900	0.8200	+6.494%	3	49	-23.171%
2025-11-14	0.7700	0.7700	0.7700	0.7700	+24.194%	1	47	-18.182%
2025-11-12	0.6200	0.6200	0.6200	0.6200	-19.481%	7	46	+1.613%
2025-11-10	0.7700	0.7700	0.7700	0.7700	+13.235%	1	39	-18.182%
2025-11-07	0.7000	0.7000	0.6000	0.6800	-2.857%	3	38	-7.353%
2025-11-06	0.7000	0.7000	0.7000	0.7000	+25.000%	1	36	-10.000%
2025-10-24	0.5700	0.5700	0.5600	0.5600	0.000%	2	36	+12.500%
2025-10-23	0.5400	0.5600	0.5400	0.5600	+5.660%	2	35	+12.500%
2025-10-07	0.5300	0.5300	0.5300	0.5300	+6.000%	56	90	+18.868%
2025-10-01	0.5000	0.5000	0.5000	0.5000	0.000%	5	90	+26.000%
2025-09-29	0.4300	0.6100	0.4300	0.5000	-29.577%	9	95	+26.000%
2025-09-04	0.7100	0.7100	0.7100	0.7100	+29.091%	1	89	-11.268%
2025-08-14	0.7200	0.7200	0.5500	0.5500	0.000%	2	89	+14.545%
2025-07-21	0.5800	0.6900	0.5200	0.5500	-17.910%	81	89	+14.545%
2025-07-18	0.4000	0.6700	0.4000	0.6700	+55.814%	65	146	-5.970%
2025-07-17	0.4300	0.4300	0.4300	0.4300	-38.571%	58	92	+46.512%
2025-05-28	0.7000	0.7000	0.7000	0.7000	0.000%	1	34	-10.000%
2025-05-27	0.7000	0.7000	0.7000	0.7000	-9.091%	1	34	-10.000%
2025-05-22	0.7700	0.7700	0.7700	0.7700	-26.667%	1	33	-18.182%
2025-05-06	1.0500	1.0500	1.0500	1.0500	-8.696%	1	33	-40.000%
2025-05-01	1.1500	1.1500	1.1500	1.1500	0.000%	1	32	-45.217%
2025-04-24	1.1500	1.1500	1.1500	1.1500	0.000%	1	31	-45.217%
2025-04-23	1.1500	1.1500	1.1500	1.1500	-8.000%	1	31	-45.217%
2025-04-21	1.2500	1.2500	1.2500	1.2500	+4.167%	1	31	-49.600%
2025-04-16	1.1500	1.2000	1.1500	1.2000	-7.692%	2	30	-47.500%
2025-04-14	1.3000	1.3000	1.3000	1.3000	+8.333%	1	30	-51.538%
2025-04-09	1.0000	1.2000	1.0000	1.2000	-4.000%	12	29	-47.500%
2025-04-08	1.2000	1.2500	1.2000	1.2500	+4.167%	2	39	-49.600%
2025-04-07	1.2000	1.2000	1.2000	1.2000	+118.182%	1	37	-47.500%
2025-04-04	0.5500	0.5500	0.5500	0.5500	-47.115%	2	36	+14.545%
2025-03-31	1.0400	1.0400	1.0400	1.0400	-8.772%	7	37	-39.423%
2025-03-25	0.5800	1.1400	0.5800	1.1400	+3.636%	2	30	-44.737%
2025-03-17	1.1000	1.1000	1.1000	1.1000	-8.333%	1	29	-42.727%
2025-03-10	1.2000	1.2000	1.2000	1.2000	+14.286%	1	28	-47.500%
2025-03-06	1.0500	1.0500	1.0500	1.0500	0.000%	1	27	-40.000%
2025-02-27	1.0000	1.0500	1.0000	1.0500	+5.000%	2	27	-40.000%
2025-02-26	1.0000	1.0500	1.0000	1.0000	0.000%	5	25	-37.000%
2025-02-25	1.0000	1.0000	1.0000	1.0000	+11.111%	1	21	-37.000%
2025-02-21	0.9000	0.9000	0.9000	0.9000	+5.882%	2	20	-30.000%
2025-02-19	0.8500	0.8500	0.8500	0.8500	0.000%	1	19	-25.882%
2025-02-05	0.8500	0.8500	0.8500	0.8500	-15.000%	10	18	-25.882%
2025-02-03	1.0000	1.0000	1.0000	1.0000	-6.542%	1	28	-37.000%
2025-01-29	1.0700	1.0700	1.0700	1.0700	+20.225%	1	28	-41.121%
2025-01-27	0.8900	0.8900	0.8900	0.8900	-11.881%	10	28	-29.213%
2025-01-22	0.8900	1.0100	0.8900	1.0100	-6.481%	2	28	-37.624%
2025-01-16	1.0800	1.0800	1.0800	1.0800	+2.857%	1	28	-41.667%
2025-01-07	1.2400	1.2400	1.0500	1.0500	-30.000%	6	27	-40.000%
2024-12-23	1.4600	1.5000	1.4600	1.5000	+11.111%	20	22	-58.000%
2024-12-19	1.3500	1.3500	1.3500	1.3500	+35.000%	1	3	-53.333%
2024-12-12	0.8000	1.0000	0.8000	1.0000	0.000%	2	2	-37.000%