Dark

MSTR20261218P150
MSTR Dec 18 2026 150.00 Put (MSTR261218P00150000)
option OPRA

EOD

Jul 1, 2026

62.90-9.496%(-6.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	64.0000	64.1500	62.9000	62.9000	-9.496%	6	1,337	0.000%
2026-06-30	71.0000	71.0000	69.5000	69.5000	+7.419%	2	1,339	-9.496%
2026-06-29	69.1500	69.1500	63.5000	64.7000	-9.863%	22	1,339	-2.782%
2026-06-26	70.6500	72.5000	69.0000	71.7800	+3.325%	48	1,331	-12.371%
2026-06-25	65.2600	69.7700	65.2600	69.4700	+10.551%	103	1,302	-9.457%
2026-06-24	56.6000	64.3000	56.5000	62.8400	+13.841%	332	1,226	+0.095%
2026-06-23	53.7500	55.4000	53.0000	55.2000	+15.240%	20	987	+13.949%
2026-06-22	48.1400	48.1400	46.1000	47.9000	-5.055%	27	987	+31.315%
2026-06-18	49.7400	53.0000	49.7400	50.4500	+7.340%	56	939	+24.678%
2026-06-17	43.2500	47.0000	43.2500	47.0000	+9.049%	4	939	+33.830%
2026-06-16	43.1000	43.1000	43.1000	43.1000	+1.174%	10	939	+45.940%
2026-06-12	42.9000	42.9000	42.6000	42.6000	-13.939%	2	929	+47.653%
2026-06-11	48.3000	49.5000	48.3000	49.5000	+0.815%	3	928	+27.071%
2026-06-10	47.0000	49.1000	47.0000	49.1000	-1.898%	12	927	+28.106%
2026-06-09	49.1700	50.0500	49.1700	50.0500	+13.492%	2	928	+25.674%
2026-06-08	44.1000	44.1000	44.1000	44.1000	-10.037%	1	929	+42.630%
2026-06-05	46.4700	51.2200	46.4700	49.0200	+15.152%	84	930	+28.315%
2026-06-04	44.7500	44.9000	42.2500	42.5700	-5.189%	84	898	+47.757%
2026-06-03	39.5700	44.9000	39.5700	44.9000	+12.250%	20	875	+40.089%
2026-06-02	35.5500	40.0000	35.5500	40.0000	+26.622%	36	878	+57.250%
2026-06-01	33.0700	33.0700	31.3000	31.5900	+11.311%	99	879	+99.114%
2026-05-29	31.4500	31.4500	28.1100	28.3800	-8.452%	16	883	+121.635%
2026-05-28	31.1000	33.1100	30.8000	31.0000	+5.085%	48	890	+102.903%
2026-05-27	28.8300	29.5000	28.8300	29.5000	+4.796%	8	885	+113.220%
2026-05-26	27.3000	28.2500	26.5100	28.1500	+0.932%	9	885	+123.446%
2026-05-22	27.2700	27.8900	27.1500	27.8900	+6.167%	16	881	+125.529%
2026-05-21	26.4900	26.4900	26.0500	26.2700	+0.845%	5	881	+139.437%
2026-05-20	26.6600	26.6600	26.0000	26.0500	-4.228%	63	881	+141.459%
2026-05-19	26.9500	27.2000	26.7300	27.2000	+1.493%	4	851	+131.250%
2026-05-18	28.0000	28.0000	26.8000	26.8000	+14.043%	220	851	+134.701%
2026-05-15	24.4800	25.1000	23.5000	23.5000	+7.306%	63	851	+167.660%
2026-05-14	24.3800	24.5000	21.0000	21.9000	-7.595%	140	879	+187.215%
2026-05-13	23.7000	23.7000	23.7000	23.7000	+4.497%	1	880	+165.401%
2026-05-12	21.8000	22.6800	21.7500	22.6800	+10.634%	52	880	+177.337%
2026-05-11	21.9000	21.9000	20.5000	20.5000	-10.870%	14	880	+206.829%
2026-05-08	23.4500	23.4500	23.0000	23.0000	-3.158%	2	873	+173.478%
2026-05-07	22.9000	23.7500	22.9000	23.7500	+4.396%	2	873	+164.842%
2026-05-06	23.4500	23.4500	22.7500	22.7500	-2.985%	5	874	+176.484%
2026-05-05	23.0000	23.4500	22.7300	23.4500	-2.697%	15	875	+168.230%
2026-05-04	24.9000	24.9000	23.3000	24.1000	-2.979%	19	884	+160.996%
2026-05-01	26.7500	26.7500	24.5500	24.8400	-14.078%	26	895	+153.221%
2026-04-30	28.9500	28.9500	28.2300	28.9100	-5.739%	23	895	+117.572%
2026-04-29	29.5500	30.7000	29.3500	30.6700	+1.556%	34	903	+105.086%
2026-04-28	30.2800	30.2800	30.1000	30.2000	+9.025%	3	896	+108.278%
2026-04-27	26.8500	28.2000	26.6200	27.7000	+1.651%	6	897	+127.076%
2026-04-24	27.4500	28.0700	27.2500	27.2500	+0.739%	20	896	+130.826%
2026-04-23	26.9500	27.0500	25.3500	27.0500	+4.239%	29	897	+132.532%
2026-04-22	25.4400	26.9000	25.4400	25.9500	-11.221%	267	883	+142.389%
2026-04-21	27.6300	29.4000	27.4000	29.2300	+5.523%	29	1,009	+115.190%
2026-04-20	29.3200	29.3200	27.7000	27.7000	-3.484%	18	1,009	+127.076%
2026-04-17	31.6600	31.6600	28.1500	28.7000	-15.464%	80	1,008	+119.164%
2026-04-16	35.4000	35.4000	33.8800	33.9500	-5.300%	14	1,003	+85.272%
2026-04-15	37.5000	37.6000	35.8500	35.8500	-2.582%	9	1,008	+75.453%
2026-04-14	36.2000	37.3700	35.7900	36.8000	-11.111%	6	1,012	+70.924%
2026-04-13	41.4000	41.4000	41.4000	41.4000	-1.288%	1	1,013	+51.932%
2026-04-10	41.9400	41.9400	41.9400	41.9400	+1.280%	1	1,012	+49.976%
2026-04-09	41.4100	41.4100	41.4100	41.4100	-4.629%	1	1,012	+51.896%
2026-04-08	43.0500	43.4200	43.0500	43.4200	-5.813%	22	1,012	+44.864%
2026-04-07	46.6500	47.1200	46.1000	46.1000	+0.919%	4	1,034	+36.443%
2026-04-06	45.4000	45.6800	44.4500	45.6800	-4.635%	9	1,034	+37.697%
2026-04-02	49.4000	49.4000	47.9000	47.9000	+2.592%	3	1,032	+31.315%
2026-04-01	46.0000	47.0500	46.0000	46.6900	+0.409%	23	1,032	+34.718%
2026-03-31	48.7500	49.2000	46.5000	46.5000	-1.274%	7	1,051	+35.269%
2026-03-30	46.9100	47.1000	46.9100	47.1000	+0.749%	13	1,051	+33.546%
2026-03-27	45.0500	46.7500	45.0500	46.7500	+13.858%	2	1,051	+34.545%
2026-03-26	41.0600	41.0600	41.0600	41.0600	+2.471%	1	1,050	+53.190%
2026-03-25	38.7000	40.0700	38.7000	40.0700	-2.268%	6	1,051	+56.975%
2026-03-24	41.0000	41.0000	41.0000	41.0000	+2.500%	10	1,055	+53.415%
2026-03-23	40.0000	40.0000	40.0000	40.0000	-5.749%	3	1,065	+57.250%
2026-03-20	41.3900	42.4400	41.3900	42.4400	+2.019%	4	1,062	+48.209%
2026-03-19	42.4400	42.4400	41.6000	41.6000	+16.039%	2	1,062	+51.202%
2026-03-17	38.5500	38.5500	35.8500	35.8500	-6.225%	447	1,062	+75.453%
2026-03-16	39.4500	39.4500	38.1800	38.2300	-2.225%	20	1,473	+64.530%
2026-03-13	39.9000	39.9000	39.0500	39.1000	-9.908%	17	1,470	+60.870%
2026-03-12	43.7700	43.7700	43.3900	43.4000	+1.926%	5	1,471	+44.931%
2026-03-11	42.5700	42.5800	42.5700	42.5800	-7.314%	2	1,470	+47.722%
2026-03-06	45.7500	45.9400	45.7500	45.9400	+13.713%	5	1,472	+36.918%
2026-03-04	40.4000	40.7000	40.1300	40.4000	-16.008%	13	1,476	+55.693%
2026-03-03	48.1000	48.1000	48.1000	48.1000	+6.676%	2	1,466	+30.769%
2026-03-02	45.3000	45.3000	45.0200	45.0900	-6.336%	6	1,468	+39.499%
2026-02-27	48.1700	48.1700	48.1400	48.1400	+1.241%	2	1,469	+30.661%
2026-02-26	46.6500	47.5500	46.6000	47.5500	+3.934%	55	1,469	+32.282%
2026-02-25	45.7500	45.7500	45.7500	45.7500	-11.286%	1	1,512	+37.486%
2026-02-24	53.1300	53.1500	51.2900	51.5700	+3.326%	452	1,512	+21.970%
2026-02-23	49.9100	49.9100	49.9100	49.9100	-1.168%	1	1,402	+26.027%
2026-02-19	50.5000	50.5000	50.5000	50.5000	-1.155%	3	1,401	+24.554%
2026-02-18	49.5900	51.0900	49.5900	51.0900	+2.037%	5	1,401	+23.116%
2026-02-17	51.1500	51.5000	50.0000	50.0700	+2.961%	53	1,403	+25.624%
2026-02-13	50.6300	50.6300	48.6300	48.6300	-8.813%	4	1,416	+29.344%
2026-02-12	53.3300	53.3300	53.3300	53.3300	+7.024%	1	1,416	+17.945%
2026-02-11	49.1300	51.3500	49.1300	49.8300	+2.955%	431	1,416	+26.229%
2026-02-10	48.3800	48.4000	48.3800	48.4000	+2.434%	5	1,049	+29.959%
2026-02-09	52.7000	52.7000	46.1000	47.2500	-3.571%	35	1,048	+33.122%
2026-02-06	59.3300	59.3300	49.0000	49.0000	-22.222%	75	1,036	+28.367%
2026-02-05	54.7100	63.0000	54.7100	63.0000	+18.644%	64	1,003	-0.159%
2026-02-04	51.5900	53.2500	51.3000	53.1000	+6.392%	6	1,018	+18.456%
2026-02-03	45.0000	50.0000	44.5000	49.9100	+14.472%	28	1,018	+26.027%
2026-02-02	44.0400	44.0400	41.0000	43.6000	+9.000%	22	1,017	+44.266%
2026-01-30	42.6700	42.6700	39.9500	40.0000	-7.600%	4	1,010	+57.250%
2026-01-29	37.6500	43.2900	37.6500	43.2900	+21.944%	14	1,009	+45.299%
2026-01-28	34.8100	35.5000	34.8100	35.5000	-2.069%	2	1,006	+77.183%
2026-01-27	36.2500	36.2500	36.2500	36.2500	+1.399%	4	1,006	+73.517%
2026-01-26	36.8000	36.8000	35.7500	35.7500	+1.046%	2	1,002	+75.944%
2026-01-23	36.3000	36.3000	35.3800	35.3800	-2.802%	22	1,000	+77.784%
2026-01-22	36.4000	36.4000	36.4000	36.4000	+2.825%	1	1,000	+72.802%
2026-01-21	37.7500	37.7500	35.4000	35.4000	-3.014%	22	999	+77.684%
2026-01-20	35.0500	37.2800	35.0500	36.5000	+7.861%	55	978	+72.329%
2026-01-16	34.2500	34.3500	33.8400	33.8400	+4.123%	5	1,018	+85.875%
2026-01-15	33.9500	34.0500	32.5000	32.5000	+3.503%	12	1,018	+93.538%
2026-01-14	32.6000	32.8700	30.5100	31.4000	-7.101%	78	1,006	+100.318%
2026-01-13	35.2200	35.2200	33.5000	33.8000	-7.397%	64	1,036	+86.095%
2026-01-12	37.0600	37.0600	36.5000	36.5000	-3.770%	4	995	+72.329%
2026-01-09	37.2500	37.9300	36.2300	37.9300	+7.207%	30	994	+65.832%
2026-01-08	37.9500	37.9500	35.1900	35.3800	-5.653%	49	1,015	+77.784%
2026-01-07	36.2500	37.5000	35.8700	37.5000	-5.470%	7	995	+67.733%
2026-01-06	37.4500	39.6700	37.4500	39.6700	+10.194%	15	992	+58.558%
2026-01-05	37.1700	37.1700	36.0000	36.0000	-8.583%	14	992	+74.722%
2026-01-02	38.5000	39.6000	38.4800	39.3800	-4.115%	109	992	+59.726%
2025-12-31	40.0000	41.0700	40.0000	41.0700	+3.712%	21	902	+53.153%
2025-12-30	39.4700	39.6500	39.3700	39.6000	+0.610%	9	902	+58.838%
2025-12-29	38.3100	39.3600	38.3100	39.3600	-0.304%	3	900	+59.807%
2025-12-26	39.9200	39.9200	39.4800	39.4800	+0.586%	9	898	+59.321%
2025-12-24	39.4000	40.1300	39.2500	39.2500	-0.884%	10	885	+60.255%
2025-12-23	38.3600	39.6000	38.3600	39.6000	+5.741%	15	885	+58.838%
2025-12-22	37.6000	37.8000	37.3000	37.4500	-3.055%	17	883	+67.957%
2025-12-19	39.5000	39.5000	38.6300	38.6300	-5.226%	132	882	+62.827%
2025-12-18	38.3700	41.0500	38.3700	40.7600	+0.394%	26	817	+54.318%
2025-12-17	40.0000	40.6200	39.7000	40.6000	+5.318%	20	831	+54.926%
2025-12-16	39.7500	39.7500	37.5000	38.5500	-2.823%	44	831	+63.165%
2025-12-15	36.5000	39.7500	36.5000	39.6700	+10.872%	30	821	+58.558%
2025-12-12	34.3400	35.7800	34.3400	35.7800	-3.376%	3	809	+75.797%
2025-12-11	38.0000	38.1300	37.0300	37.0300	+4.457%	7	812	+69.862%
2025-12-10	34.2500	35.4500	34.2500	35.4500	+10.781%	4	810	+77.433%
2025-12-09	33.4500	33.4500	32.0000	32.0000	-12.088%	4	809	+96.563%
2025-12-08	37.4000	37.4000	36.4000	36.4000	-3.320%	3	805	+72.802%
2025-12-05	36.1500	37.6500	36.1500	37.6500	+4.438%	5	806	+67.065%
2025-12-04	35.2000	36.0500	35.2000	36.0500	+0.924%	12	811	+74.480%
2025-12-03	36.6000	36.6000	35.7200	35.7200	-1.625%	23	815	+76.092%
2025-12-02	38.5600	38.5600	35.9500	36.3100	-14.363%	20	795	+73.231%
2025-12-01	40.8700	45.0500	40.8700	42.4000	+14.936%	28	785	+48.349%
2025-11-28	36.1200	36.8900	36.1200	36.8900	-2.665%	37	779	+70.507%
2025-11-26	39.8300	39.8300	37.0500	37.9000	-6.535%	68	676	+65.963%
2025-11-25	40.5300	40.7300	40.5000	40.5500	+7.961%	29	676	+55.117%
2025-11-24	39.0000	39.7700	37.5000	37.5600	-5.509%	45	668	+67.465%
2025-11-21	37.8200	41.5300	37.8200	39.7500	+4.167%	29	679	+58.239%
2025-11-20	34.4900	39.5500	34.4900	38.1600	+3.415%	27	689	+64.832%
2025-11-19	34.8700	36.9000	34.6700	36.9000	+26.979%	37	683	+70.461%
2025-11-18	31.0000	31.4500	28.9500	29.0600	-11.213%	217	695	+116.449%
2025-11-17	32.0200	33.9000	32.0000	32.7300	+4.837%	50	628	+92.178%
2025-11-14	32.1900	32.1900	30.3000	31.2200	+6.735%	382	604	+101.473%
2025-11-13	27.5000	29.3500	27.2400	29.2500	+10.879%	11	371	+115.043%
2025-11-12	25.0000	26.3800	25.0000	26.3800	+9.688%	53	366	+138.438%
2025-11-10	24.3500	24.6000	23.8300	24.0500	-11.905%	12	314	+161.538%
2025-11-07	27.5000	27.5000	27.3000	27.3000	+12.857%	4	307	+130.403%
2025-11-06	22.5000	24.2900	22.5000	24.1900	+10.406%	14	308	+160.025%
2025-11-05	21.8800	21.9100	21.5600	21.9100	-0.635%	9	313	+187.084%
2025-11-04	21.5500	22.0500	21.5500	22.0500	+9.701%	4	320	+185.261%
2025-10-30	19.6900	20.1000	19.6900	20.1000	+8.123%	26	316	+212.935%
2025-10-29	18.0500	18.9100	18.0500	18.5900	+11.988%	15	300	+238.354%
2025-10-27	16.5500	16.6000	16.5500	16.6000	-10.270%	2	299	+278.916%
2025-10-22	18.9000	18.9000	18.5000	18.5000	+6.017%	5	299	+240.000%
2025-10-21	18.5500	18.5500	17.4500	17.4500	-3.324%	3	298	+260.458%
2025-10-20	18.1200	18.1200	18.0500	18.0500	-10.110%	3	296	+248.476%
2025-10-17	19.8000	20.4500	19.8000	20.0800	+8.131%	22	293	+213.247%
2025-10-15	17.4000	18.5700	17.4000	18.5700	+37.556%	8	300	+238.718%
2025-10-01	13.5000	13.5000	13.5000	13.5000	-8.784%	2	297	+365.926%
2025-09-30	14.8000	14.8000	14.8000	14.8000	-0.671%	2	297	+325.000%
2025-09-29	14.9000	14.9000	14.9000	14.9000	-8.308%	1	295	+322.148%
2025-09-26	16.2500	16.2500	16.2500	16.2500	-9.218%	10	295	+287.077%
2025-09-25	14.3500	17.9000	14.3500	17.9000	+29.710%	36	285	+251.397%
2025-09-24	13.7800	13.8000	13.5500	13.8000	+2.147%	19	263	+355.797%
2025-09-23	13.4500	13.5100	13.4500	13.5100	+5.961%	21	254	+365.581%
2025-09-18	12.7500	12.7500	12.7500	12.7500	-10.274%	1	252	+393.333%
2025-09-16	14.2100	14.2100	14.2100	14.2100	-3.136%	1	252	+342.646%
2025-09-12	14.7200	14.7200	14.6700	14.6700	-2.525%	2	253	+328.766%
2025-09-11	15.0500	15.0500	15.0500	15.0500	-2.146%	1	253	+317.940%
2025-09-09	15.2200	15.3800	15.2200	15.3800	+0.326%	10	252	+308.973%
2025-09-08	16.2400	16.5400	15.3300	15.3300	-4.307%	73	252	+310.307%
2025-09-05	16.0200	16.0200	16.0200	16.0200	-4.756%	1	205	+292.634%
2025-09-04	16.8200	16.8200	16.8200	16.8200	+6.254%	8	204	+273.960%
2025-09-03	14.9500	16.0300	14.9500	15.8300	+1.409%	7	204	+297.347%
2025-08-29	15.2900	15.6100	15.2900	15.6100	+1.495%	8	205	+302.947%
2025-08-28	15.3600	15.5000	15.3600	15.3800	+2.465%	9	205	+308.973%
2025-08-27	15.0300	15.1200	14.7200	15.0100	+6.228%	8	205	+319.054%
2025-08-14	14.2000	14.7500	14.0100	14.1300	+7.452%	63	203	+345.152%
2025-08-11	13.1500	13.1500	13.1500	13.1500	-0.228%	1	203	+378.327%
2025-08-08	13.1800	13.1800	13.1800	13.1800	+5.524%	1	203	+377.238%
2025-07-31	12.4900	12.4900	12.4900	12.4900	+4.083%	1	202	+403.603%
2025-07-29	12.0000	12.0000	12.0000	12.0000	+0.418%	1	202	+424.167%
2025-07-23	11.9500	11.9500	11.9500	11.9500	-2.449%	1	202	+426.360%
2025-07-16	12.2500	12.2500	12.2500	12.2500	-3.922%	10	202	+413.469%
2025-07-15	12.7500	12.7500	12.7500	12.7500	-8.929%	1	192	+393.333%
2025-07-09	14.6600	14.6600	14.0000	14.0000	-8.437%	61	192	+349.286%
2025-07-08	15.2900	15.2900	15.2900	15.2900	-0.261%	1	132	+311.380%
2025-07-07	15.1600	15.3300	15.1600	15.3300	-7.091%	16	131	+310.307%
2025-07-01	15.3200	16.5000	15.3200	16.5000	+7.492%	31	117	+281.212%
2025-06-25	15.3500	15.3500	15.3500	15.3500	-13.277%	1	101	+309.772%
2025-06-20	17.7000	17.7000	17.7000	17.7000	-4.065%	2	101	+255.367%
2025-06-10	18.4500	18.4500	18.4500	18.4500	-12.559%	2	100	+240.921%
2025-05-28	21.1000	21.1000	21.1000	21.1000	-2.179%	1	98	+198.104%
2025-05-27	21.7200	21.7500	21.2500	21.5700	+1.986%	33	98	+191.609%
2025-05-23	21.2700	21.6000	21.1500	21.1500	+3.931%	66	98	+197.400%
2025-05-21	20.3500	20.3500	20.3500	20.3500	-5.172%	2	98	+209.091%
2025-05-19	22.5000	22.5000	21.4600	21.4600	-8.369%	3	98	+193.103%
2025-05-16	23.4200	23.4200	23.4200	23.4200	-4.408%	4	98	+168.574%
2025-05-14	24.5000	24.5000	24.5000	24.5000	-9.594%	2	98	+156.735%
2025-05-12	27.1000	27.1000	27.1000	27.1000	-2.518%	3	100	+132.103%
2025-05-09	27.4500	27.8000	27.3800	27.8000	-10.178%	56	99	+126.259%
2025-05-01	30.9500	30.9500	30.9500	30.9500	-3.733%	10	99	+103.231%
2025-04-29	31.6700	32.1800	29.3200	32.1500	-0.618%	14	99	+95.645%
2025-04-25	33.0000	33.0000	32.3500	32.3500	-7.835%	76	99	+94.436%
2025-04-23	35.1000	35.1000	35.1000	35.1000	-2.500%	1	99	+79.202%
2025-04-15	36.0000	36.0000	36.0000	36.0000	-10.381%	1	100	+74.722%
2025-04-10	40.1700	40.1700	40.1700	40.1700	-13.835%	1	99	+56.585%
2025-04-09	46.6200	46.6200	46.6200	46.6200	+0.193%	10	99	+34.921%
2025-04-08	39.2600	46.8900	39.2600	46.5300	+19.707%	81	99	+35.182%
2025-04-07	38.8700	38.8700	38.8700	38.8700	+4.912%	10	52	+61.821%
2025-04-04	36.6700	37.0500	36.6700	37.0500	+19.324%	20	42	+69.771%
2025-03-26	31.0500	31.0500	31.0500	31.0500	-0.129%	2	46	+102.576%
2025-03-24	31.0900	31.0900	31.0900	31.0900	-13.205%	1	45	+102.316%
2025-03-19	35.8200	35.8200	35.8200	35.8200	-16.698%	3	46	+75.600%
2025-03-11	43.0000	43.0000	43.0000	43.0000	-8.511%	1	44	+46.279%
2025-03-10	43.7500	47.0000	43.7500	47.0000	+20.389%	9	44	+33.830%
2025-03-07	38.0900	39.0400	38.0900	39.0400	-4.478%	4	40	+61.117%
2025-02-28	41.0600	41.0600	40.8700	40.8700	+10.162%	4	39	+53.903%
2025-02-27	37.1000	37.1000	37.1000	37.1000	+2.913%	1	39	+69.542%
2025-02-26	35.7000	36.0500	35.7000	36.0500	-1.905%	3	38	+74.480%
2025-02-25	36.7500	36.7500	36.7500	36.7500	+22.500%	1	37	+71.156%
2025-02-24	30.0000	30.0000	28.8600	30.0000	+14.943%	32	38	+109.667%
2025-02-19	26.1000	26.1000	26.1000	26.1000	-10.922%	1	6	+140.996%
2025-02-06	30.0000	30.0000	29.3000	29.3000	-20.207%	3	5	+114.676%
2024-12-20	36.3700	36.7200	36.3700	36.7200	0.000%	2	2	+71.296%