Dark

MSTR20261218P155
MSTR Dec 18 2026 155.00 Put (MSTR261218P00155000)
option OPRA

EOD

Jul 1, 2026

66.55-10.104%(-7.48)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	64.5300	66.5500	64.5300	66.5500	-10.104%	5	1,049	0.000%
2026-06-29	74.0300	74.0300	74.0300	74.0300	-2.399%	1	1,052	-10.104%
2026-06-26	73.3600	76.4400	73.0200	75.8500	+3.296%	63	1,053	-12.261%
2026-06-25	67.9300	74.5000	67.9300	73.4300	+9.060%	163	1,023	-9.369%
2026-06-24	63.9500	68.6200	63.7000	67.3300	+22.418%	394	949	-1.158%
2026-06-22	52.3000	55.0000	52.3000	55.0000	+1.326%	3	877	+21.000%
2026-06-18	55.2000	57.2800	53.9700	54.2800	+17.235%	34	876	+22.605%
2026-06-17	46.3000	46.3000	46.3000	46.3000	-0.963%	1	876	+43.737%
2026-06-16	46.7500	46.7500	46.7500	46.7500	-9.923%	7	876	+42.353%
2026-06-11	51.9000	51.9000	51.9000	51.9000	-0.803%	82	871	+28.227%
2026-06-10	52.8300	52.8300	51.0500	52.3200	-1.208%	7	886	+27.198%
2026-06-09	48.8000	52.9600	48.8000	52.9600	+12.251%	2	891	+25.661%
2026-06-08	47.5500	47.5500	47.1800	47.1800	-11.780%	10	890	+41.056%
2026-06-05	50.0500	54.5700	50.0500	53.4800	+22.520%	26	887	+24.439%
2026-06-03	43.6500	43.6500	43.6500	43.6500	+1.300%	1	891	+52.463%
2026-06-02	43.0900	43.0900	43.0900	43.0900	+23.361%	1	890	+54.444%
2026-06-01	37.3500	37.3500	34.9000	34.9300	+10.889%	10	891	+90.524%
2026-05-29	30.8400	31.5000	30.6800	31.5000	-6.805%	3	891	+111.270%
2026-05-28	35.4200	35.8000	33.8000	33.8000	+6.256%	28	891	+96.893%
2026-05-27	31.9500	31.9500	31.5000	31.8100	+3.279%	3	890	+109.211%
2026-05-26	28.9100	30.8000	28.9100	30.8000	+2.530%	12	890	+116.071%
2026-05-22	29.9200	30.0400	29.9200	30.0400	+4.306%	13	882	+121.538%
2026-05-21	29.0500	29.0500	28.5800	28.8000	-1.706%	3	889	+131.076%
2026-05-19	29.3000	29.3000	29.3000	29.3000	-2.690%	1	889	+127.133%
2026-05-18	28.7800	30.1400	28.7800	30.1100	+17.617%	23	888	+121.023%
2026-05-15	27.1000	27.1000	25.6000	25.6000	+7.338%	20	888	+159.961%
2026-05-14	24.3000	24.3000	23.8000	23.8500	-5.917%	20	888	+179.036%
2026-05-12	23.7100	25.3500	23.7100	25.3500	+12.667%	7	892	+162.525%
2026-05-11	24.1300	24.1300	22.5000	22.5000	-6.639%	49	892	+195.778%
2026-05-08	24.0500	24.1000	24.0500	24.1000	-7.308%	3	876	+176.141%
2026-05-07	26.0000	26.0000	26.0000	26.0000	+4.839%	1	875	+155.962%
2026-05-06	24.8000	24.8000	24.8000	24.8000	-1.195%	10	876	+168.347%
2026-05-05	24.9500	25.1000	24.9500	25.1000	-7.037%	8	866	+165.139%
2026-05-01	27.4200	27.4200	27.0000	27.0000	-13.600%	21	879	+146.481%
2026-04-30	31.2500	31.2500	31.2500	31.2500	-5.873%	1	879	+112.960%
2026-04-29	32.8000	33.5700	32.7500	33.2000	+3.459%	83	880	+100.452%
2026-04-28	32.0900	32.0900	32.0900	32.0900	+7.002%	1	823	+107.385%
2026-04-27	29.3000	29.9900	29.3000	29.9900	+2.705%	5	822	+121.907%
2026-04-24	29.2500	29.2500	29.1500	29.2000	-0.680%	21	821	+127.911%
2026-04-23	29.2200	29.4000	29.2200	29.4000	+1.205%	6	802	+126.361%
2026-04-22	27.0000	29.0500	27.0000	29.0500	-2.517%	140	802	+129.088%
2026-04-21	30.2300	30.2300	29.8000	29.8000	-2.199%	11	777	+123.322%
2026-04-20	30.9600	32.3000	30.4700	30.4700	-3.147%	5	777	+118.412%
2026-04-17	34.5000	34.5000	30.4500	31.4600	-13.476%	33	777	+111.538%
2026-04-16	38.0000	38.0000	36.3600	36.3600	-8.643%	2	776	+83.031%
2026-04-14	39.9000	39.9000	39.8000	39.8000	-11.752%	5	775	+67.211%
2026-04-13	45.1500	45.1500	45.1000	45.1000	0.000%	32	778	+47.561%
2026-04-10	45.9000	45.9000	45.1000	45.1000	-2.381%	134	765	+47.561%
2026-04-09	46.2000	46.2000	46.2000	46.2000	+0.326%	1	765	+44.048%
2026-04-08	45.7500	46.6500	45.7500	46.0500	-6.932%	4	765	+44.517%
2026-04-07	50.1500	50.5000	49.3000	49.4800	+3.732%	5	766	+34.499%
2026-04-06	48.8500	48.8500	47.7000	47.7000	-7.915%	5	764	+39.518%
2026-04-02	52.8300	52.8300	51.8000	51.8000	+3.704%	4	761	+28.475%
2026-04-01	50.1500	50.1500	49.9500	49.9500	+2.672%	2	761	+33.233%
2026-03-30	48.6500	48.6500	48.6500	48.6500	-2.700%	1	759	+36.793%
2026-03-27	50.2500	50.6300	50.0000	50.0000	+13.636%	8	760	+33.100%
2026-03-25	42.0000	44.0000	42.0000	44.0000	+0.987%	6	757	+51.250%
2026-03-23	43.5700	43.5700	43.5700	43.5700	-4.556%	1	752	+52.743%
2026-03-19	45.6500	45.6500	45.6500	45.6500	+17.959%	1	753	+45.783%
2026-03-17	40.0700	40.0700	38.7000	38.7000	-17.660%	17	752	+71.964%
2026-03-09	47.0000	47.0000	47.0000	47.0000	-2.933%	1	753	+41.596%
2026-03-06	48.4200	48.4200	48.4200	48.4200	-6.181%	8	753	+37.443%
2026-02-26	51.6200	51.6200	51.6100	51.6100	+1.137%	2	753	+28.948%
2026-02-25	51.0400	51.0500	51.0300	51.0300	+0.453%	6	760	+30.413%
2026-02-20	51.2000	51.2000	50.8000	50.8000	-5.699%	3	760	+31.004%
2026-02-17	54.0200	54.0200	52.6700	53.8700	-2.586%	22	758	+23.538%
2026-02-12	55.3000	55.3000	55.3000	55.3000	+1.561%	2	754	+20.344%
2026-02-11	54.4500	54.4500	54.4500	54.4500	+1.472%	1	756	+22.222%
2026-02-06	56.1700	56.1700	53.6600	53.6600	-18.943%	13	755	+24.022%
2026-02-05	58.3700	66.2000	58.3700	66.2000	+14.040%	8	762	+0.529%
2026-02-04	53.8300	58.0500	53.8300	58.0500	+9.735%	3	763	+14.643%
2026-02-03	48.7300	53.3000	48.7300	52.9000	+15.628%	793	762	+25.803%
2026-02-02	46.1000	46.1000	43.8000	45.7500	+1.217%	770	982	+45.464%
2026-01-29	41.0000	45.2000	41.0000	45.2000	+18.947%	5	336	+47.235%
2026-01-28	38.0000	38.0000	38.0000	38.0000	-3.846%	2	335	+75.132%
2026-01-27	39.5200	39.5200	39.5200	39.5200	+2.490%	2	335	+68.396%
2026-01-26	39.1500	39.1500	38.0800	38.5600	-1.381%	6	335	+72.588%
2026-01-22	39.1000	39.1000	39.1000	39.1000	+0.903%	1	335	+70.205%
2026-01-21	38.7500	38.7500	38.7500	38.7500	-1.998%	2	335	+71.742%
2026-01-20	38.9200	40.0000	38.9200	39.5400	+9.166%	10	335	+68.311%
2026-01-16	36.2200	36.2200	36.2200	36.2200	+2.316%	2	331	+83.738%
2026-01-15	35.4000	35.4000	35.4000	35.4000	-0.590%	5	331	+87.994%
2026-01-14	33.9400	35.6100	33.9400	35.6100	-9.596%	5	331	+86.886%
2026-01-12	40.2000	40.2000	39.3900	39.3900	-2.137%	3	329	+68.952%
2026-01-09	39.8500	40.2500	39.8500	40.2500	+8.054%	3	328	+65.342%
2026-01-08	41.3900	41.3900	37.2500	37.2500	-6.289%	4	325	+78.658%
2026-01-07	39.0100	39.7500	38.0500	39.7500	-5.515%	6	321	+67.421%
2026-01-06	41.1000	42.4500	41.1000	42.0700	+5.175%	6	321	+58.189%
2026-01-05	39.9000	40.0000	39.9000	40.0000	-1.961%	11	319	+66.375%
2026-01-02	43.0500	43.0500	40.8000	40.8000	-5.774%	3	319	+63.113%
2025-12-31	43.6000	43.6000	43.3000	43.3000	+3.638%	3	317	+53.695%
2025-12-30	41.7800	41.7800	41.7800	41.7800	-1.925%	1	317	+59.287%
2025-12-29	42.6000	42.6000	42.6000	42.6000	+0.590%	5	317	+56.221%
2025-12-26	43.5000	43.5000	42.3500	42.3500	+1.316%	27	317	+57.143%
2025-12-24	42.7200	42.7200	41.8000	41.8000	-1.878%	6	322	+59.211%
2025-12-23	42.1500	42.6000	41.7500	42.6000	+6.208%	6	322	+56.221%
2025-12-22	40.1100	40.1100	40.1100	40.1100	-4.772%	1	320	+65.919%
2025-12-19	42.1200	42.1200	42.1200	42.1200	+0.048%	30	320	+58.001%
2025-12-18	42.7500	42.7500	42.1000	42.1000	+4.909%	4	343	+58.076%
2025-12-17	40.1300	40.1300	40.1300	40.1300	-3.926%	1	342	+65.836%
2025-12-16	41.5800	41.7700	41.5800	41.7700	-1.159%	15	341	+59.325%
2025-12-15	42.3300	42.3300	42.2600	42.2600	+12.814%	2	330	+57.478%
2025-12-12	37.8400	37.8400	37.4600	37.4600	-5.642%	20	330	+77.656%
2025-12-11	40.4500	40.5000	39.7000	39.7000	+7.646%	6	310	+67.632%
2025-12-10	36.9600	36.9600	36.8800	36.8800	+5.977%	12	310	+80.450%
2025-12-09	34.8000	34.8000	34.8000	34.8000	-12.935%	1	299	+91.236%
2025-12-05	39.9700	39.9700	39.9700	39.9700	+4.388%	5	298	+66.500%
2025-12-04	38.3700	38.3700	38.2900	38.2900	-2.644%	2	298	+73.805%
2025-12-02	39.5500	39.5500	39.3300	39.3300	-18.250%	7	296	+69.209%
2025-12-01	42.8900	48.1100	42.8900	48.1100	+20.426%	3	296	+38.329%
2025-11-26	39.9000	39.9500	39.9000	39.9500	-3.502%	112	182	+66.583%
2025-11-25	41.1300	41.4000	41.1300	41.4000	-1.004%	4	182	+60.749%
2025-11-24	41.8200	41.8200	41.8200	41.8200	-2.061%	1	182	+59.134%
2025-11-21	44.2000	44.2000	41.8000	42.7000	+2.055%	14	182	+55.855%
2025-11-20	42.1400	42.1400	41.7900	41.8400	+8.873%	11	186	+59.058%
2025-11-19	38.5000	38.5900	38.2100	38.4300	+9.176%	11	197	+73.172%
2025-11-17	34.2700	35.5500	33.9200	35.2000	+5.326%	4	197	+89.063%
2025-11-14	33.4200	33.4200	33.4200	33.4200	+17.263%	1	196	+99.132%
2025-11-12	28.7000	28.7500	28.5000	28.5000	+8.945%	6	197	+133.509%
2025-11-11	26.6700	26.6700	26.1600	26.1600	+2.790%	3	198	+154.396%
2025-11-10	25.4500	25.4500	25.4500	25.4500	-0.780%	2	197	+161.493%
2025-11-06	25.6500	25.6500	25.3500	25.6500	+7.909%	6	195	+159.454%
2025-11-05	23.3500	23.7700	23.3500	23.7700	-1.041%	12	201	+179.975%
2025-11-04	23.3000	24.0200	23.1500	24.0200	+20.764%	28	213	+177.061%
2025-10-29	19.4300	20.2100	19.3800	19.8900	-4.467%	10	209	+234.590%
2025-10-23	20.8200	20.8200	20.8200	20.8200	-3.208%	30	209	+219.645%
2025-10-17	21.4600	21.6000	21.3000	21.5100	+34.774%	16	180	+209.391%
2025-09-30	15.9500	15.9600	15.9500	15.9600	-7.639%	2	187	+316.980%
2025-09-26	17.2800	17.2800	17.2800	17.2800	+1.647%	10	186	+285.127%
2025-09-25	17.0000	17.0000	17.0000	17.0000	+16.279%	10	176	+291.471%
2025-09-23	14.6300	14.6300	14.6200	14.6200	-5.127%	13	176	+355.198%
2025-09-16	15.2200	15.4100	15.2200	15.4100	-0.645%	4	189	+331.862%
2025-09-12	15.4900	15.5100	15.4200	15.5100	-3.485%	8	189	+329.078%
2025-09-11	16.1000	16.1000	16.0700	16.0700	-1.108%	2	189	+314.126%
2025-09-09	16.1500	16.2500	16.1500	16.2500	-0.062%	10	189	+309.538%
2025-09-08	17.2500	18.1000	16.2600	16.2600	-9.917%	191	189	+309.287%
2025-09-04	17.8200	18.1500	17.8000	18.0500	+6.742%	44	166	+268.698%
2025-09-03	16.0400	17.0000	15.8000	16.9100	+3.236%	19	156	+293.554%
2025-08-29	16.2400	16.5100	16.2300	16.3800	+0.614%	12	127	+306.288%
2025-08-28	16.2200	16.4000	16.1800	16.2800	+0.993%	19	127	+308.784%
2025-08-27	15.4200	16.4500	15.0000	16.1200	+7.110%	23	108	+312.841%
2025-08-14	15.2100	15.5500	14.8600	15.0500	+8.821%	40	85	+342.193%
2025-08-08	13.8100	14.0300	13.3500	13.8300	+0.582%	31	82	+381.200%
2025-08-01	13.7500	13.7500	13.7500	13.7500	+3.306%	1	71	+384.000%
2025-07-29	13.2900	13.5500	13.2100	13.3100	+6.480%	11	71	+400.000%
2025-07-28	12.5000	12.5000	12.5000	12.5000	-11.661%	1	70	+432.400%
2025-07-11	14.1500	14.1500	14.1500	14.1500	-2.279%	1	69	+370.318%
2025-07-10	14.6800	14.6800	13.8000	14.4800	-7.179%	20	68	+359.599%
2025-06-27	15.5500	15.6000	15.5000	15.6000	-2.804%	4	58	+326.603%
2025-06-26	16.0500	16.0500	16.0500	16.0500	-1.534%	1	57	+314.642%
2025-06-25	16.3500	16.3500	16.0000	16.3000	-20.874%	18	56	+308.282%
2025-06-06	20.6000	20.6000	20.6000	20.6000	-11.322%	2	48	+223.058%
2025-05-27	23.2300	23.2300	23.2300	23.2300	+2.335%	2	49	+186.483%
2025-05-23	22.7000	22.7000	22.7000	22.7000	+0.665%	2	49	+193.172%
2025-05-20	22.5500	22.5500	22.5500	22.5500	-34.958%	1	49	+195.122%
2025-04-25	34.6700	34.6700	34.6700	34.6700	-9.549%	30	48	+91.953%
2025-04-17	38.3300	38.3300	38.3300	38.3300	+0.419%	1	63	+73.624%
2025-04-15	39.0100	40.5700	37.7500	38.1700	-5.238%	19	63	+74.352%
2025-04-14	40.2800	40.2800	40.2800	40.2800	-3.521%	1	82	+65.218%
2025-04-10	41.7500	41.7500	41.7500	41.7500	-2.975%	1	82	+59.401%
2025-04-09	48.3600	52.5000	43.0300	43.0300	-13.246%	50	82	+54.660%
2025-04-08	48.6400	49.6000	48.6400	49.6000	+12.804%	55	112	+34.173%
2025-04-07	42.8400	51.5000	42.8400	43.9700	+7.638%	30	57	+51.353%
2025-04-04	39.2300	40.8500	39.2300	40.8500	+17.689%	40	55	+62.913%
2025-04-02	34.7100	34.7100	34.7100	34.7100	-5.267%	10	54	+91.731%
2025-03-31	37.9500	37.9500	36.6400	36.6400	+1.778%	20	64	+81.632%
2025-03-28	32.4700	36.0000	32.4700	36.0000	+6.195%	340	64	+84.861%
2025-03-26	32.8500	34.6000	32.7000	33.9000	+0.893%	218	193	+96.313%
2025-03-25	32.0500	33.6000	32.0500	33.6000	-3.282%	70	114	+98.065%
2025-03-24	34.7400	34.7400	34.7400	34.7400	-5.341%	5	114	+91.566%
2025-03-21	37.3200	37.3200	36.7000	36.7000	-3.141%	20	114	+81.335%
2025-03-19	37.5800	37.8900	37.4800	37.8900	-3.612%	11	104	+75.640%
2025-03-18	39.3100	39.3100	39.3100	39.3100	+3.203%	1	94	+69.295%
2025-03-17	38.5500	39.1100	38.0900	38.0900	-0.988%	112	93	+74.718%
2025-03-14	37.6500	38.7100	37.6500	38.4700	-14.034%	48	18	+72.992%
2025-03-12	43.7000	44.7500	43.7000	44.7500	+0.112%	4	8	+48.715%
2025-03-04	44.7000	44.7000	44.7000	44.7000	+9.024%	2	6	+48.881%
2025-03-03	41.0000	41.0000	41.0000	41.0000	+2.244%	5	8	+62.317%
2025-02-27	40.1000	40.1000	40.1000	40.1000	+37.564%	2	3	+65.960%
2025-02-20	29.1500	29.1500	29.1500	29.1500	0.000%	1	1	+128.302%