Dark

MSTR20261218P160
MSTR Dec 18 2026 160.00 Put (MSTR261218P00160000)
option OPRA

EOD

Jul 1, 2026

69.22-12.601%(-9.98)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	77.3600	77.3600	69.2200	69.2200	-12.601%	14	11,460	0.000%
2026-06-30	79.2000	79.2000	79.2000	79.2000	+9.559%	1	11,449	-12.601%
2026-06-29	80.3900	80.3900	71.8300	72.2900	-10.830%	36	11,450	-4.247%
2026-06-26	81.6000	81.6000	77.9800	81.0700	+3.340%	64	11,422	-14.617%
2026-06-25	77.9500	78.9600	75.2000	78.4500	+9.582%	179	11,423	-11.765%
2026-06-24	66.6000	73.0400	66.6000	71.5900	+12.140%	399	11,311	-3.311%
2026-06-23	62.1300	63.8400	61.4400	63.8400	+9.653%	62	11,037	+8.427%
2026-06-18	58.0000	60.4200	57.9000	58.2200	+9.539%	104	10,967	+18.894%
2026-06-17	53.1500	53.1500	53.1500	53.1500	+14.745%	1	10,967	+30.235%
2026-06-15	45.0500	46.5500	44.8500	46.3200	-10.631%	18	10,967	+49.439%
2026-06-12	51.8300	51.8300	51.8300	51.8300	-4.812%	4	10,954	+33.552%
2026-06-11	56.1300	56.9000	54.4500	54.4500	-2.976%	11	10,954	+27.126%
2026-06-10	55.9700	56.1200	55.9700	56.1200	+8.089%	11	10,950	+23.343%
2026-06-08	51.9200	51.9200	51.9200	51.9200	-10.483%	5	10,950	+33.320%
2026-06-05	53.8000	58.0000	53.8000	58.0000	+14.353%	15	10,945	+19.345%
2026-06-04	50.7500	51.1000	50.6800	50.7200	-0.256%	5	10,944	+36.475%
2026-06-03	46.6500	50.9000	46.5900	50.8500	+8.077%	19	10,947	+36.126%
2026-06-02	41.5500	47.0500	41.5500	47.0500	+24.077%	22	10,947	+47.120%
2026-06-01	37.9500	37.9500	37.9200	37.9200	+10.975%	2	10,936	+82.542%
2026-05-29	36.7000	36.7000	33.3500	34.1700	-6.639%	77	10,935	+102.575%
2026-05-28	38.4800	38.6100	36.3000	36.6000	+5.324%	8	10,941	+89.126%
2026-05-27	34.6300	34.8000	34.3300	34.7500	+3.577%	12	10,940	+99.194%
2026-05-26	32.0000	33.5500	31.8700	33.5500	+0.933%	9	10,933	+106.319%
2026-05-22	31.9000	33.2400	31.9000	33.2400	+4.201%	32	10,935	+108.243%
2026-05-21	31.9000	31.9000	31.9000	31.9000	+1.366%	1	10,941	+116.991%
2026-05-20	31.9500	31.9500	31.1500	31.4700	-1.193%	10	10,941	+119.956%
2026-05-19	31.8500	31.8500	31.8500	31.8500	-4.641%	4	10,942	+117.331%
2026-05-18	31.7700	33.4000	31.7700	33.4000	+14.071%	71	10,942	+107.246%
2026-05-15	29.5300	29.5300	29.2800	29.2800	+14.152%	23	10,942	+136.407%
2026-05-14	28.5200	28.7500	25.5000	25.6500	-11.552%	99	10,931	+169.864%
2026-05-13	28.3000	29.0000	28.2500	29.0000	+7.407%	8	10,862	+138.690%
2026-05-12	25.8900	27.0000	25.8900	27.0000	+7.143%	4	10,862	+156.370%
2026-05-11	25.6600	26.2000	24.9500	25.2000	-8.397%	5	10,862	+174.683%
2026-05-08	27.5100	27.5100	27.5100	27.5100	+0.036%	1	10,864	+151.618%
2026-05-07	27.5000	27.5000	27.5000	27.5000	+1.364%	2	10,863	+151.709%
2026-05-06	27.6000	27.6100	27.1300	27.1300	-2.058%	5	10,865	+155.142%
2026-05-05	27.0000	27.9000	26.9500	27.7000	-0.180%	97	10,862	+149.892%
2026-05-04	28.7200	28.7200	27.7500	27.7500	-5.258%	25	10,806	+149.441%
2026-05-01	30.5000	30.5000	29.2900	29.2900	-13.853%	29	10,821	+136.326%
2026-04-30	34.1000	34.1000	33.5000	34.0000	-6.593%	148	10,821	+103.588%
2026-04-29	35.5000	36.4000	35.5000	36.4000	+0.580%	3	10,808	+90.165%
2026-04-28	34.5000	36.1900	34.5000	36.1900	+12.217%	11	10,805	+91.268%
2026-04-27	32.2500	32.2500	32.2500	32.2500	-0.401%	20	10,816	+114.636%
2026-04-24	32.3000	32.3800	32.3000	32.3800	+0.403%	12	10,836	+113.774%
2026-04-23	31.5500	32.2500	30.4500	32.2500	+2.707%	268	10,829	+114.636%
2026-04-22	29.9000	31.4000	29.9000	31.4000	-7.647%	48	10,985	+120.446%
2026-04-21	34.0000	34.0000	34.0000	34.0000	+2.874%	1	10,955	+103.588%
2026-04-20	35.6000	35.6000	33.0500	33.0500	-4.618%	14	10,955	+109.440%
2026-04-17	37.5700	37.5700	32.9500	34.6500	-13.375%	72	10,950	+99.769%
2026-04-16	41.8000	41.8000	40.0000	40.0000	-8.987%	22	10,966	+73.050%
2026-04-15	43.9500	43.9500	43.9500	43.9500	+2.091%	1	10,965	+57.497%
2026-04-14	43.1600	43.2000	43.0500	43.0500	-10.406%	5	10,966	+60.790%
2026-04-09	48.0500	48.0500	48.0500	48.0500	-2.138%	1	10,961	+44.058%
2026-04-08	49.5800	49.8800	48.5900	49.1000	-7.096%	9	10,960	+40.978%
2026-04-06	52.0500	52.8500	51.1500	52.8500	-5.726%	17	10,965	+30.974%
2026-04-02	56.9700	56.9700	56.0600	56.0600	-0.515%	11	10,947	+23.475%
2026-03-31	56.3500	56.3500	56.3500	56.3500	+3.967%	4	10,947	+22.839%
2026-03-30	53.8900	54.2000	53.8900	54.2000	+2.846%	11	10,951	+27.712%
2026-03-27	52.7000	52.7000	52.7000	52.7000	+12.848%	1	10,961	+31.347%
2026-03-26	46.5400	46.8800	46.5200	46.7000	+4.779%	11	10,961	+48.223%
2026-03-25	45.0700	45.0700	44.5700	44.5700	-6.168%	13	10,960	+55.306%
2026-03-24	47.7100	47.7100	47.5000	47.5000	-3.749%	6	10,952	+45.726%
2026-03-20	49.3500	49.3500	49.3500	49.3500	-1.241%	1	10,951	+40.263%
2026-03-19	49.9700	49.9700	49.9700	49.9700	+11.690%	3	10,951	+38.523%
2026-03-18	44.2600	44.7400	44.2600	44.7400	+7.419%	2	10,951	+54.716%
2026-03-17	43.8000	43.8000	41.6500	41.6500	-7.280%	8	10,950	+66.194%
2026-03-16	44.4500	45.0500	44.4500	44.9200	-10.873%	4	10,954	+54.096%
2026-03-12	50.4000	50.4000	50.4000	50.4000	+2.564%	1	10,951	+37.341%
2026-03-11	49.1400	49.1400	49.1400	49.1400	+0.306%	1	10,951	+40.863%
2026-03-10	49.0000	49.0000	48.9900	48.9900	-4.781%	3	10,951	+41.294%
2026-03-09	51.4500	51.4500	51.4500	51.4500	-1.719%	1	10,950	+34.538%
2026-03-06	52.7500	52.8500	52.3500	52.3500	+10.187%	39	10,949	+32.225%
2026-03-04	47.5100	47.5100	47.5100	47.5100	-11.362%	1	10,987	+45.696%
2026-02-26	55.7000	55.7500	53.6000	53.6000	-1.471%	79	10,987	+29.142%
2026-02-25	54.4000	54.4000	54.4000	54.4000	-4.561%	4	10,919	+27.243%
2026-02-23	57.0000	57.0000	57.0000	57.0000	+5.283%	15	10,919	+21.439%
2026-02-20	54.1300	54.1400	54.1300	54.1400	-5.018%	2	10,934	+27.854%
2026-02-18	55.4000	57.0000	55.4000	57.0000	+1.064%	5	10,936	+21.439%
2026-02-17	56.3500	56.4000	56.3500	56.4000	+0.213%	2	10,935	+22.730%
2026-02-13	56.2800	56.2800	56.2800	56.2800	+4.030%	5	10,930	+22.992%
2026-02-10	54.1000	54.1000	54.1000	54.1000	-2.170%	1	10,930	+27.948%
2026-02-09	55.3000	55.3000	55.3000	55.3000	-2.037%	1	10,929	+25.172%
2026-02-06	66.6600	66.6600	56.4500	56.4500	-16.097%	30	10,930	+22.622%
2026-02-05	61.7700	67.4700	61.7700	67.2800	+12.133%	16	10,929	+2.883%
2026-02-04	56.5600	60.1500	56.5600	60.0000	+6.591%	4	10,935	+15.367%
2026-02-03	52.0200	57.6300	52.0200	56.2900	+16.736%	66	10,937	+22.970%
2026-02-02	47.8000	48.2200	47.8000	48.2200	-1.067%	7	10,872	+43.550%
2026-01-30	48.7400	48.7400	48.7400	48.7400	+16.048%	1	10,865	+42.019%
2026-01-28	40.9000	42.0000	40.8500	42.0000	0.000%	43	10,865	+64.810%
2026-01-27	41.5400	42.2500	41.5000	42.0000	+2.689%	9	10,869	+64.810%
2026-01-26	42.2000	42.2000	40.9000	40.9000	-0.073%	7	10,862	+69.242%
2026-01-23	42.1900	42.4000	40.9300	40.9300	-0.219%	37	10,864	+69.118%
2026-01-22	41.8000	41.8000	40.9900	41.0200	-0.364%	21	10,855	+68.747%
2026-01-21	42.2600	43.4500	41.1500	41.1700	-2.556%	43	10,860	+68.132%
2026-01-20	41.5700	43.1000	41.5700	42.2500	+9.598%	118	10,854	+63.834%
2026-01-16	39.5000	39.5000	38.5500	38.5500	+1.181%	11	10,770	+79.559%
2026-01-15	39.6000	39.6000	37.7900	38.1000	+0.528%	73	10,770	+81.680%
2026-01-14	37.5400	37.9000	35.4900	37.9000	-2.945%	38	10,724	+82.639%
2026-01-13	40.5300	40.5300	38.9500	39.0500	-7.355%	58	10,719	+77.260%
2026-01-12	43.6500	44.4000	42.1500	42.1500	-2.880%	24	10,770	+64.223%
2026-01-09	44.8800	44.8800	43.0000	43.4000	+8.149%	5	10,748	+59.493%
2026-01-08	40.1300	40.1300	40.1300	40.1300	-7.171%	1	10,748	+72.489%
2026-01-07	42.3000	44.0000	40.7500	43.2300	-5.093%	12	10,748	+60.120%
2026-01-06	44.1000	45.5500	44.0100	45.5500	+8.452%	756	10,742	+51.965%
2026-01-05	42.3500	43.1700	41.4600	42.0000	-9.677%	9,652	9,994	+64.810%
2025-12-31	46.0700	46.5000	45.8400	46.5000	+3.494%	7	442	+48.860%
2025-12-30	44.9300	44.9300	44.9300	44.9300	-1.253%	3	442	+54.062%
2025-12-29	45.3900	45.5000	45.3900	45.5000	+0.641%	11	442	+52.132%
2025-12-26	45.2100	45.2100	45.2100	45.2100	+1.390%	1	439	+53.108%
2025-12-24	45.7000	46.0700	44.5900	44.5900	-2.193%	6	435	+55.237%
2025-12-23	45.0000	45.5900	45.0000	45.5900	+6.568%	13	435	+51.832%
2025-12-22	42.4500	42.7800	42.4500	42.7800	-2.329%	3	423	+61.805%
2025-12-19	44.6800	44.8000	43.8000	43.8000	-5.928%	7	422	+58.037%
2025-12-18	44.7100	46.5600	43.9800	46.5600	+3.536%	5	419	+48.668%
2025-12-17	43.8700	45.2000	43.8700	44.9700	+3.379%	7	416	+53.925%
2025-12-16	44.4300	44.4300	43.5000	43.5000	-4.605%	4	416	+59.126%
2025-12-15	41.8500	45.6300	41.5600	45.6000	+11.355%	40	416	+51.798%
2025-12-12	39.5000	41.0000	39.5000	40.9500	+2.375%	5	417	+69.035%
2025-12-11	41.5900	43.3700	40.0000	40.0000	-0.249%	10	417	+73.050%
2025-12-10	39.5500	40.1000	39.5500	40.1000	+6.225%	2	418	+72.618%
2025-12-09	40.6700	40.6700	37.0800	37.7500	-7.134%	44	418	+83.364%
2025-12-08	40.5400	40.6500	40.5400	40.6500	-4.712%	2	417	+70.283%
2025-12-05	42.6600	42.6600	42.6600	42.6600	+6.252%	1	416	+62.260%
2025-12-04	40.4100	40.4100	40.1500	40.1500	-2.073%	8	416	+72.403%
2025-12-03	41.1000	41.1000	41.0000	41.0000	-0.292%	4	416	+68.829%
2025-12-02	43.3400	43.3400	41.1200	41.1200	-14.547%	48	416	+68.337%
2025-12-01	46.2900	50.0100	46.2900	48.1200	+18.785%	29	431	+43.849%
2025-11-28	40.5100	40.5100	40.5100	40.5100	-4.615%	1	428	+70.871%
2025-11-26	42.4700	42.4700	42.4700	42.4700	-4.562%	1	428	+62.986%
2025-11-25	43.2400	44.5000	43.2400	44.5000	+1.831%	20	428	+55.551%
2025-11-24	44.5100	45.1500	43.3700	43.7000	-2.455%	34	428	+58.398%
2025-11-21	42.9200	46.9300	42.9200	44.8000	+3.560%	56	435	+54.509%
2025-11-20	44.8400	45.0500	42.5500	43.2600	+3.965%	36	468	+60.009%
2025-11-19	35.1000	41.6100	35.1000	41.6100	+23.876%	27	484	+66.354%
2025-11-18	33.7300	33.7300	33.5900	33.5900	-11.302%	3	472	+106.073%
2025-11-17	37.4500	37.9700	37.4500	37.8700	+4.932%	4	472	+82.783%
2025-11-14	35.6000	36.1000	34.3800	36.0900	+8.216%	6	471	+91.798%
2025-11-13	30.5500	33.3500	30.5500	33.3500	+9.848%	5	469	+107.556%
2025-11-12	29.8300	30.3600	29.8300	30.3600	+8.700%	61	464	+127.997%
2025-11-11	28.2200	28.6400	27.2000	27.9300	+0.108%	28	523	+147.834%
2025-11-10	27.0100	28.4000	26.9800	27.9000	+8.350%	24	522	+148.100%
2025-11-06	25.7500	25.7500	25.7500	25.7500	+3.000%	1	523	+168.816%
2025-11-04	24.2000	25.0200	24.0000	25.0000	+10.375%	54	522	+176.880%
2025-11-03	21.7500	22.6500	21.7500	22.6500	+6.338%	5	505	+205.607%
2025-10-31	23.0000	23.0000	21.1800	21.3000	-8.190%	11	505	+224.977%
2025-10-30	22.7000	23.2000	22.7000	23.2000	+8.971%	4	499	+198.362%
2025-10-29	20.6500	21.2900	20.6500	21.2900	+0.188%	11	496	+225.129%
2025-10-22	21.2500	21.2500	21.2500	21.2500	-2.523%	1	491	+225.741%
2025-10-16	20.9000	21.8000	20.9000	21.8000	+9.934%	2	490	+217.523%
2025-10-15	19.8300	19.8300	19.8300	19.8300	+3.713%	8	488	+249.067%
2025-10-14	19.2500	19.2500	19.1000	19.1200	+5.055%	10	488	+262.029%
2025-10-13	18.2000	18.2000	18.2000	18.2000	+4.598%	2	488	+280.330%
2025-10-09	17.1100	17.4000	16.9000	17.4000	+15.461%	4	488	+297.816%
2025-10-06	15.0700	15.0700	15.0700	15.0700	-0.199%	1	488	+359.323%
2025-10-03	14.8000	15.1000	14.8000	15.1000	-9.581%	6	487	+358.411%
2025-09-30	16.6400	16.9900	15.8500	16.7000	-6.338%	33	482	+314.491%
2025-09-25	17.8200	17.8300	16.8500	17.8300	+14.736%	10	476	+288.222%
2025-09-23	15.2100	15.6500	15.2100	15.5400	+6.438%	15	466	+345.431%
2025-09-18	14.6000	14.6000	14.6000	14.6000	-11.836%	2	452	+374.110%
2025-09-15	16.6000	16.6000	16.4500	16.5600	+0.791%	23	452	+317.995%
2025-09-12	16.5100	17.0000	16.0800	16.4300	+0.612%	22	470	+321.302%
2025-09-10	16.3300	16.3300	16.3300	16.3300	-5.388%	1	464	+323.882%
2025-09-08	19.0500	20.2200	16.9000	17.2600	-3.575%	161	464	+301.043%
2025-09-05	18.2300	18.2300	17.9000	17.9000	-5.391%	33	511	+286.704%
2025-09-04	18.3200	19.2000	18.2800	18.9200	+6.232%	165	518	+265.856%
2025-09-03	16.9600	18.0800	16.8400	17.8100	+2.889%	27	447	+288.658%
2025-08-29	17.1400	17.4600	17.0800	17.3100	-0.288%	6	420	+299.884%
2025-08-28	17.0900	17.4000	17.0900	17.3600	+3.088%	20	420	+298.733%
2025-08-27	16.5700	17.3000	15.6000	16.8400	-0.059%	46	420	+311.045%
2025-08-26	16.8600	17.3000	16.8100	16.8500	-0.296%	23	427	+310.801%
2025-08-25	16.2000	17.2000	16.2000	16.9000	+4.321%	47	427	+309.586%
2025-08-22	16.2000	16.2000	16.2000	16.2000	-3.284%	3	402	+327.284%
2025-08-21	16.9600	16.9600	16.7500	16.7500	-6.944%	12	402	+313.254%
2025-08-20	17.2300	18.0000	16.7500	18.0000	+23.203%	15	390	+284.556%
2025-08-13	14.6100	14.6100	14.6100	14.6100	+4.357%	3	388	+373.785%
2025-08-12	14.5000	14.6800	14.0000	14.0000	-2.029%	10	389	+394.429%
2025-08-11	14.7600	15.0400	13.2100	14.2900	-3.900%	146	387	+384.395%
2025-08-08	14.5500	15.2000	14.0200	14.8700	-4.984%	150	315	+365.501%
2025-08-05	15.6200	15.7000	15.4800	15.6500	+1.426%	13	284	+342.300%
2025-08-04	15.2800	15.5500	15.2800	15.4300	+3.073%	4	297	+348.607%
2025-08-01	14.6800	15.8500	13.6500	14.9700	+7.158%	113	301	+362.391%
2025-07-31	13.7900	14.1200	13.7900	13.9700	+1.896%	45	269	+395.490%
2025-07-30	14.0000	14.0000	13.7100	13.7100	-2.904%	2	314	+404.887%
2025-07-29	14.1400	14.7000	14.0300	14.1200	-0.071%	183	314	+390.227%
2025-07-14	14.1300	14.1300	14.1300	14.1300	-7.587%	1	131	+389.880%
2025-07-10	15.2900	15.2900	15.2900	15.2900	-7.502%	1	131	+352.714%
2025-06-30	16.5600	16.5600	16.4600	16.5300	-32.226%	21	133	+318.754%
2025-05-27	24.3900	24.3900	24.3900	24.3900	+2.008%	1	131	+183.805%
2025-05-23	23.9100	23.9100	23.9100	23.9100	-8.636%	4	129	+189.502%
2025-05-16	26.1700	26.3300	25.8000	26.1700	-4.663%	22	129	+164.501%
2025-05-14	27.4500	27.4500	27.4500	27.4500	-15.068%	4	129	+152.168%
2025-05-02	32.5500	32.5500	32.3200	32.3200	-3.378%	4	133	+114.171%
2025-05-01	35.0400	35.3100	32.0300	33.4500	-7.212%	36	133	+106.936%
2025-04-30	40.0900	40.0900	33.4400	36.0500	+4.191%	68	131	+92.011%
2025-04-29	34.1500	35.9500	34.1500	34.6000	-4.182%	8	136	+100.058%
2025-04-28	36.1100	36.1100	36.1100	36.1100	-0.660%	1	144	+91.692%
2025-04-25	36.3600	36.3600	35.1000	36.3500	-10.335%	50	145	+90.426%
2025-04-17	40.5400	40.5400	40.5400	40.5400	-2.454%	1	166	+70.745%
2025-04-16	41.5600	41.5600	41.5600	41.5600	-2.327%	1	166	+66.554%
2025-04-14	41.1000	42.5500	41.1000	42.5500	-7.580%	50	167	+62.679%
2025-04-10	43.6500	46.2500	42.4500	46.0400	-3.074%	82	217	+50.348%
2025-04-09	51.3900	55.7500	47.0200	47.5000	-18.174%	47	202	+45.726%
2025-04-08	43.3400	58.0500	43.1000	58.0500	+25.324%	127	225	+19.242%
2025-04-07	45.6500	54.3500	43.1300	46.3200	+12.155%	53	131	+49.439%
2025-04-04	41.3000	41.3000	41.3000	41.3000	+4.293%	10	83	+67.603%
2025-04-03	40.6200	40.6200	39.6000	39.6000	+1.538%	7	78	+74.798%
2025-04-01	39.0400	39.0400	36.4000	39.0000	-3.106%	9	79	+77.487%
2025-03-31	40.0500	40.2500	40.0500	40.2500	+6.764%	76	79	+71.975%
2025-03-28	37.6900	37.7000	37.6900	37.7000	+4.606%	34	107	+83.607%
2025-03-26	35.2700	36.3900	35.2400	36.0400	+6.156%	60	91	+92.064%
2025-03-25	34.1700	34.1700	33.0000	33.9500	-6.628%	20	38	+103.888%
2025-03-24	36.3600	36.3600	36.3600	36.3600	-6.817%	5	30	+90.374%
2025-03-21	39.0200	39.0200	39.0200	39.0200	-2.377%	10	27	+77.396%
2025-03-19	41.2500	41.2500	39.9700	39.9700	-0.917%	10	22	+73.180%
2025-03-17	40.2000	40.3400	40.2000	40.3400	-0.493%	6	12	+71.591%
2025-03-14	41.9600	41.9600	40.5400	40.5400	-13.191%	6	11	+70.745%
2025-03-12	46.1600	46.7000	46.1600	46.7000	+14.209%	2	12	+48.223%
2025-03-05	40.8900	40.8900	40.8900	40.8900	-7.342%	1	11	+69.283%
2025-03-04	44.1300	44.1300	44.1300	44.1300	-3.011%	1	11	+56.855%
2025-02-27	41.6800	45.5000	41.6800	45.5000	+8.800%	2	12	+52.132%
2025-02-25	41.8500	41.8500	41.8200	41.8200	+20.034%	2	11	+65.519%
2025-02-24	34.8400	34.8400	34.8400	34.8400	+13.190%	30	9	+98.680%
2025-02-21	30.3900	30.7800	30.3600	30.7800	-1.029%	70	39	+124.886%
2025-02-20	31.1000	31.1000	31.1000	31.1000	-6.886%	1	9	+122.572%
2025-01-24	33.5500	33.5500	33.2000	33.4000	-4.544%	10	8	+107.246%
2025-01-17	34.9900	34.9900	34.9900	34.9900	-1.548%	2	4	+97.828%
2025-01-16	35.9400	35.9400	35.5300	35.5400	-11.372%	5	4	+94.766%
2024-12-24	40.1000	40.1000	40.1000	40.1000	0.000%	1	0	+72.618%