Dark

MSTR20261218P165
MSTR Dec 18 2026 165.00 Put (MSTR261218P00165000)
option OPRA

EOD

Jul 1, 2026

73.71-9.923%(-8.12)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	81.5400	81.5400	73.7100	73.7100	-9.923%	11	1,648	0.000%
2026-06-30	82.4600	84.4800	81.8200	81.8300	+7.037%	29	1,637	-9.923%
2026-06-29	82.7400	84.9000	76.1700	76.4500	-10.259%	66	1,608	-3.584%
2026-06-26	82.9800	85.1900	82.6800	85.1900	+2.527%	61	1,552	-13.476%
2026-06-25	81.6000	83.7700	80.0000	83.0900	+9.372%	225	1,516	-11.289%
2026-06-24	71.6600	77.4000	70.9100	75.9700	+11.589%	371	1,299	-2.975%
2026-06-23	65.8800	68.2500	65.6300	68.0800	+4.225%	51	969	+8.270%
2026-06-22	65.3200	65.3200	65.3200	65.3200	+4.797%	1	938	+12.844%
2026-06-18	61.9900	64.6000	61.8400	62.3300	+12.611%	70	892	+18.258%
2026-06-17	54.9900	55.3500	54.9900	55.3500	+10.700%	3	892	+33.171%
2026-06-15	49.7000	50.0000	49.7000	50.0000	-9.796%	2	892	+47.420%
2026-06-12	55.4300	55.4300	55.4300	55.4300	-7.570%	1	892	+32.979%
2026-06-10	59.9700	59.9700	59.9700	59.9700	-1.737%	1	891	+22.911%
2026-06-09	61.0300	61.0300	61.0300	61.0300	+0.312%	1	890	+20.777%
2026-06-05	56.3500	62.9700	56.3500	60.8400	+14.404%	91	891	+21.154%
2026-06-04	54.5500	54.5700	52.8500	53.1800	+1.103%	20	843	+38.605%
2026-06-03	49.2000	53.3000	49.2000	52.6000	+8.633%	18	837	+40.133%
2026-06-02	48.4200	48.4200	48.4200	48.4200	+18.968%	1	841	+52.230%
2026-06-01	41.8100	42.2000	40.4500	40.7000	+2.133%	22	840	+81.106%
2026-05-28	42.2000	42.2000	39.8500	39.8500	+4.511%	6	840	+84.969%
2026-05-27	37.7000	38.1300	37.7000	38.1300	+5.331%	2	842	+93.312%
2026-05-26	34.6000	36.2000	34.5500	36.2000	+1.202%	31	842	+103.619%
2026-05-22	35.6500	35.7700	35.3000	35.7700	+5.206%	25	844	+106.067%
2026-05-21	34.6000	34.6000	33.5000	34.0000	-0.932%	3	826	+116.794%
2026-05-20	34.0800	34.3300	34.0800	34.3200	-2.083%	50	826	+114.773%
2026-05-19	34.3100	35.0500	34.3100	35.0500	-2.693%	70	850	+110.300%
2026-05-18	34.3300	36.0200	34.3300	36.0200	+11.863%	37	850	+104.636%
2026-05-15	32.0900	32.2000	31.9800	32.2000	+11.419%	3	850	+128.913%
2026-05-14	31.6500	31.6500	28.8000	28.9000	-1.701%	86	856	+155.052%
2026-05-12	27.8500	29.4000	27.8500	29.4000	+10.112%	75	844	+150.714%
2026-05-11	28.6500	28.6500	26.5000	26.7000	-6.480%	10	844	+176.067%
2026-05-08	28.9100	28.9100	28.5500	28.5500	-7.305%	3	806	+158.179%
2026-05-07	30.8000	30.8000	30.8000	30.8000	+5.371%	2	805	+139.318%
2026-05-06	30.2300	30.2300	29.2300	29.2300	-1.483%	11	803	+152.172%
2026-05-05	29.7000	29.9000	29.6700	29.6700	-3.355%	3	799	+148.433%
2026-05-04	31.7900	31.7900	30.2000	30.7000	-3.762%	55	797	+140.098%
2026-05-01	33.7000	33.7000	31.9000	31.9000	-11.266%	8	796	+131.066%
2026-04-30	36.7000	36.7000	35.9500	35.9500	-8.803%	2	796	+105.035%
2026-04-29	39.4200	39.4200	39.4200	39.4200	+8.297%	1	796	+86.986%
2026-04-28	37.4500	37.4500	36.0000	36.4000	+2.680%	25	796	+102.500%
2026-04-27	35.4200	35.4500	35.4200	35.4500	+3.262%	6	771	+107.927%
2026-04-23	34.2000	34.4700	32.5000	34.3300	+2.112%	67	769	+114.710%
2026-04-22	32.6500	33.6200	32.6500	33.6200	-7.434%	8	789	+119.244%
2026-04-21	36.3200	36.3200	36.3200	36.3200	+1.453%	100	890	+102.946%
2026-04-20	37.2900	37.2900	35.8000	35.8000	-3.452%	67	890	+105.894%
2026-04-17	37.6200	37.6200	36.1000	37.0800	-20.684%	8	833	+98.786%
2026-04-15	46.7500	46.7500	46.7500	46.7500	+3.315%	3	835	+57.668%
2026-04-14	47.4500	47.8000	45.2500	45.2500	-12.813%	63	832	+62.895%
2026-04-13	51.9000	51.9000	51.9000	51.9000	-0.992%	2	786	+42.023%
2026-04-08	52.4200	52.4200	52.4200	52.4200	+0.229%	4	786	+40.614%
2026-03-20	52.3000	52.3000	52.3000	52.3000	+1.810%	1	786	+40.937%
2026-03-13	51.3700	51.3700	51.3700	51.3700	+1.522%	1	787	+43.488%
2026-03-10	50.8900	50.8900	50.6000	50.6000	-10.172%	2	786	+45.672%
2026-03-03	56.4300	56.4300	56.3300	56.3300	-3.313%	2	785	+30.854%
2026-02-25	58.2600	58.2600	58.2600	58.2600	+1.675%	2	783	+26.519%
2026-02-20	58.2100	58.2100	57.3000	57.3000	-11.094%	101	783	+28.639%
2026-02-12	64.6000	64.6000	64.4500	64.4500	+4.036%	10	807	+14.368%
2026-02-11	60.3300	61.9500	60.3300	61.9500	+7.908%	3	802	+18.983%
2026-02-10	57.4100	57.4100	57.4100	57.4100	-14.095%	2	803	+28.392%
2026-02-06	69.6500	69.6500	66.8300	66.8300	-9.714%	4	801	+10.295%
2026-02-05	69.4500	74.0200	69.4500	74.0200	+16.201%	99	799	-0.419%
2026-02-04	61.3600	64.8600	61.3600	63.7000	+5.029%	6	810	+15.714%
2026-02-03	59.8400	60.7500	59.8400	60.6500	+15.217%	3	812	+21.533%
2026-02-02	52.0000	52.6900	52.0000	52.6400	+3.602%	7	812	+40.027%
2026-01-30	52.4400	52.4400	50.8100	50.8100	-1.148%	8	812	+45.070%
2026-01-29	51.1000	51.4000	51.1000	51.4000	+13.868%	2	807	+43.405%
2026-01-28	45.1400	45.1400	45.1400	45.1400	+2.591%	2	805	+63.292%
2026-01-26	45.4000	45.4000	44.0000	44.0000	+3.044%	66	807	+67.523%
2026-01-23	43.0000	43.3000	42.3000	42.7000	-4.984%	11	781	+72.623%
2026-01-20	44.6600	45.5000	44.4500	44.9400	+8.107%	54	774	+64.019%
2026-01-16	42.2000	42.2000	41.5700	41.5700	+1.390%	8	747	+77.315%
2026-01-15	41.0000	41.0000	41.0000	41.0000	+0.613%	5	747	+79.780%
2026-01-14	39.2000	40.7500	38.8000	40.7500	-5.233%	13	747	+80.883%
2026-01-13	43.0000	43.0000	43.0000	43.0000	-5.908%	1	742	+71.419%
2026-01-12	45.7000	45.7000	45.7000	45.7000	+0.110%	10	742	+61.291%
2026-01-09	45.6500	45.6500	45.6500	45.6500	-3.468%	2	732	+61.468%
2026-01-08	45.5500	47.2900	45.5500	47.2900	+5.818%	3	732	+55.868%
2026-01-07	44.5300	44.8000	44.5300	44.6900	-5.318%	7	733	+64.936%
2026-01-06	44.8000	47.2000	44.8000	47.2000	+5.948%	6	728	+56.165%
2026-01-05	44.1700	45.8000	44.1700	44.5500	-7.573%	5	721	+65.455%
2026-01-02	47.8500	48.2000	47.8500	48.2000	-3.155%	2	721	+52.925%
2025-12-31	49.5500	49.7700	49.5500	49.7700	+2.724%	5	721	+48.101%
2025-12-29	48.4500	48.4500	48.4500	48.4500	+0.311%	10	721	+52.136%
2025-12-26	48.2500	48.3000	48.2500	48.3000	-0.062%	2	711	+52.609%
2025-12-24	48.7200	48.7200	48.3300	48.3300	+4.701%	2	709	+52.514%
2025-12-22	45.5200	46.1600	45.4600	46.1600	-0.944%	4	709	+59.684%
2025-12-19	47.3900	47.3900	46.6000	46.6000	-2.815%	3	705	+58.176%
2025-12-18	47.9500	47.9500	47.9500	47.9500	-0.725%	1	702	+53.723%
2025-12-17	47.3100	48.3000	47.3100	48.3000	+3.537%	12	701	+52.609%
2025-12-16	46.2500	46.6500	46.2500	46.6500	-4.699%	3	696	+58.006%
2025-12-15	48.1000	48.9500	47.9500	48.9500	+20.864%	5	694	+50.582%
2025-12-09	41.6000	41.6000	40.5000	40.5000	-7.365%	6	693	+82.000%
2025-12-08	43.7200	43.7200	43.7200	43.7200	-1.064%	1	690	+68.596%
2025-12-05	44.1900	44.1900	44.1900	44.1900	+1.006%	1	690	+66.802%
2025-12-03	43.7200	43.7500	43.7200	43.7500	-0.296%	15	690	+68.480%
2025-12-02	43.8800	43.8800	43.8800	43.8800	-12.677%	1	675	+67.981%
2025-12-01	48.8000	54.1500	48.6000	50.2500	+15.757%	32	674	+46.687%
2025-11-28	43.4100	43.4100	43.4100	43.4100	-6.141%	1	675	+69.800%
2025-11-26	47.2000	47.2000	46.2500	46.2500	-5.612%	301	376	+59.373%
2025-11-25	49.0000	49.0000	49.0000	49.0000	+8.913%	1	376	+50.429%
2025-11-24	44.9900	44.9900	44.9900	44.9900	-6.930%	100	376	+63.836%
2025-11-21	45.5500	49.4000	45.5500	48.3400	+2.567%	122	376	+52.482%
2025-11-20	41.5000	47.1300	41.5000	47.1300	+6.871%	3	296	+56.397%
2025-11-19	43.5000	44.1500	43.5000	44.1000	+11.759%	3	297	+67.143%
2025-11-17	39.4000	39.4600	39.4000	39.4600	+0.740%	5	298	+86.797%
2025-11-14	39.1700	39.1700	39.1700	39.1700	+11.755%	1	298	+88.180%
2025-11-13	35.0500	35.0500	35.0500	35.0500	+18.532%	1	298	+110.300%
2025-11-11	30.1200	30.1200	29.5700	29.5700	+0.339%	3	299	+149.273%
2025-11-10	28.3600	30.2500	28.3600	29.4700	-4.997%	72	296	+150.119%
2025-11-07	31.6000	31.6000	31.0200	31.0200	+5.438%	3	298	+137.621%
2025-11-06	26.8500	29.4200	26.8500	29.4200	+11.145%	2	299	+150.544%
2025-11-05	26.3600	26.8200	25.9800	26.4700	-3.324%	36	298	+178.466%
2025-11-04	26.6700	27.3800	26.4300	27.3800	+15.333%	25	305	+169.211%
2025-10-31	23.5700	23.7400	23.5700	23.7400	-2.103%	2	305	+210.489%
2025-10-30	24.0500	24.2500	24.0500	24.2500	+6.875%	2	306	+203.959%
2025-10-29	22.6000	22.6900	22.6000	22.6900	+8.305%	3	305	+224.857%
2025-10-21	20.9800	20.9900	20.9300	20.9500	-3.456%	5	305	+251.838%
2025-10-20	21.7000	21.7000	21.7000	21.7000	-7.895%	5	305	+239.677%
2025-10-17	23.9000	24.2500	23.2000	23.5600	+9.581%	27	304	+212.861%
2025-10-16	21.5000	21.5000	21.5000	21.5000	+6.068%	1	315	+242.837%
2025-10-14	20.2300	20.4000	20.0700	20.2700	+14.649%	10	314	+263.641%
2025-10-07	17.6800	17.6800	17.6800	17.6800	+12.683%	10	324	+316.912%
2025-10-06	15.5700	15.8200	15.5700	15.6900	-11.506%	10	324	+369.790%
2025-09-30	17.7400	18.5500	16.9500	17.7300	-8.561%	23	324	+315.736%
2025-09-25	19.0500	19.6000	19.0300	19.3900	+17.019%	11	314	+280.144%
2025-09-23	16.4400	16.7000	16.3500	16.5700	+9.735%	14	304	+344.840%
2025-09-18	15.2800	15.2800	15.1000	15.1000	-8.151%	8	304	+388.146%
2025-09-17	16.6100	16.6100	16.2800	16.4400	-2.722%	12	304	+348.358%
2025-09-16	16.9400	16.9400	16.9000	16.9000	-2.086%	2	304	+336.154%
2025-09-12	17.3900	17.4900	16.9800	17.2600	-4.641%	16	305	+327.057%
2025-09-08	17.2000	20.1000	17.2000	18.1000	-5.087%	48	305	+307.238%
2025-09-05	19.0700	19.0700	19.0700	19.0700	-4.793%	8	296	+286.523%
2025-09-04	19.3200	20.3500	19.1000	20.0300	+6.316%	151	301	+267.998%
2025-09-03	18.6100	19.1100	18.6100	18.8400	+7.966%	16	308	+291.242%
2025-09-02	17.5900	17.5900	17.4500	17.4500	-3.324%	4	316	+322.407%
2025-08-29	17.8500	18.1900	17.8500	18.0500	-1.688%	5	315	+308.366%
2025-08-28	18.0500	18.3600	18.0500	18.3600	+2.000%	18	315	+301.471%
2025-08-27	17.5300	19.0500	17.5000	18.0000	+0.953%	48	321	+309.500%
2025-08-26	17.8300	18.2500	17.7800	17.8300	+0.621%	25	337	+313.404%
2025-08-25	18.0300	18.0300	16.5500	17.7200	-0.617%	42	337	+315.971%
2025-08-21	17.8800	17.8800	17.8300	17.8300	-6.796%	2	328	+313.404%
2025-08-20	19.1800	19.1800	19.1300	19.1300	+3.742%	6	326	+285.311%
2025-08-19	18.0500	18.8000	17.6200	18.4400	+9.893%	26	326	+299.729%
2025-08-18	16.7800	16.7800	16.7800	16.7800	+8.398%	2	325	+339.273%
2025-08-12	15.2700	15.4800	15.2700	15.4800	+3.131%	23	327	+376.163%
2025-08-11	16.9000	16.9000	14.4500	15.0100	-3.597%	196	327	+391.073%
2025-08-08	15.4500	16.1000	14.7000	15.5700	-8.412%	163	200	+373.410%
2025-08-05	17.0000	17.0100	16.5300	17.0000	+7.256%	17	129	+333.588%
2025-08-01	15.6000	16.9000	14.8700	15.8500	+6.950%	112	129	+365.047%
2025-07-31	14.6000	14.8300	14.6000	14.8200	+0.271%	33	118	+397.368%
2025-07-29	15.3500	15.5000	14.7800	14.7800	-16.308%	128	151	+398.714%
2025-07-08	17.8200	18.0300	17.0700	17.6600	-3.392%	28	87	+317.384%
2025-07-07	18.1000	18.2800	18.0500	18.2800	-1.136%	3	87	+303.228%
2025-07-02	18.4900	18.4900	18.4900	18.4900	+2.268%	1	87	+298.648%
2025-07-01	18.4900	18.4900	17.8000	18.0800	+3.848%	9	108	+307.688%
2025-06-30	17.2800	17.4100	17.2800	17.4100	-2.301%	16	108	+323.377%
2025-06-26	17.8200	17.8200	17.8200	17.8200	-18.481%	18	114	+313.636%
2025-06-16	21.7200	22.0100	21.6500	21.8600	-2.411%	16	132	+237.191%
2025-06-12	22.1300	22.4000	22.1300	22.4000	+3.944%	4	132	+229.063%
2025-06-11	21.8500	21.8500	21.5500	21.5500	-3.276%	4	132	+242.042%
2025-06-10	22.2100	22.6500	22.0300	22.2800	-12.041%	42	136	+230.835%
2025-05-27	25.3300	25.3300	25.3300	25.3300	+2.759%	5	136	+190.999%
2025-05-20	24.6500	24.6500	24.6500	24.6500	-6.558%	1	136	+199.026%
2025-05-19	26.6000	26.6000	26.3800	26.3800	-8.593%	2	136	+179.416%
2025-05-14	28.8600	28.8600	28.8600	28.8600	-11.336%	1	135	+155.405%
2025-05-01	32.5500	32.5500	32.5500	32.5500	-12.335%	5	135	+126.452%
2025-04-29	37.1300	37.1700	37.1300	37.1300	-9.439%	14	135	+98.519%
2025-04-22	41.0000	41.0000	41.0000	41.0000	-2.913%	1	135	+79.780%
2025-04-15	43.0500	45.9500	39.2000	42.2300	-4.673%	98	135	+74.544%
2025-04-14	44.2000	44.3000	42.8100	44.3000	-8.320%	74	185	+66.388%
2025-04-10	46.0600	49.1000	45.7000	48.3200	-0.248%	308	258	+52.546%
2025-04-09	54.0000	57.6000	48.4400	48.4400	-10.180%	45	326	+52.168%
2025-04-08	45.9500	56.8000	45.9500	53.9300	+8.730%	98	342	+36.677%
2025-04-07	47.3400	50.5700	42.6200	49.6000	+14.444%	236	318	+48.609%
2025-04-04	43.6500	45.0000	43.2200	43.3400	+5.194%	54	229	+70.074%
2025-04-03	42.1600	44.1000	41.2000	41.2000	+2.718%	12	207	+78.908%
2025-04-01	40.2000	44.0500	38.4500	40.1100	-5.535%	89	211	+83.770%
2025-03-31	42.5700	43.5200	40.8400	42.4600	+12.686%	90	201	+73.599%
2025-03-26	36.9600	38.0500	36.5200	37.6800	+4.812%	106	202	+95.621%
2025-03-25	36.1400	37.2700	34.9000	35.9500	-1.507%	159	160	+105.035%
2025-03-24	38.5200	38.6800	36.5000	36.5000	-11.942%	32	73	+101.945%
2025-03-21	41.4500	41.4500	41.4500	41.4500	-1.263%	10	72	+77.829%
2025-03-19	43.5100	43.7000	41.9800	41.9800	-1.732%	20	67	+75.584%
2025-03-17	42.7200	42.7200	42.7200	42.7200	-0.117%	10	57	+72.542%
2025-03-14	42.7700	42.7700	42.7700	42.7700	-11.155%	4	57	+72.340%
2025-03-12	48.1400	48.1400	48.1400	48.1400	-6.796%	1	57	+53.116%
2025-03-10	55.3000	55.3000	51.6500	51.6500	+12.088%	7	57	+42.711%
2025-03-07	46.0800	46.0800	46.0800	46.0800	+7.638%	2	53	+59.961%
2025-03-06	42.8100	42.8100	42.8100	42.8100	-12.400%	1	52	+72.179%
2025-03-04	48.8700	48.8700	48.8700	48.8700	+5.210%	2	52	+50.829%
2025-03-03	44.8700	46.4500	44.8700	46.4500	+5.688%	3	52	+58.687%
2025-02-27	43.9500	43.9500	43.9500	43.9500	-0.272%	1	51	+67.713%
2025-02-25	44.1800	45.7000	44.0500	44.0700	+22.349%	11	51	+67.257%
2025-02-24	35.9600	36.1100	35.9600	36.0200	+9.817%	35	57	+104.636%
2025-02-21	32.8200	32.8200	32.8000	32.8000	+3.307%	20	27	+124.726%
2025-02-12	31.9900	31.9900	31.6900	31.7500	-1.581%	26	27	+132.157%
2025-02-10	32.4500	32.4500	32.2600	32.2600	-14.065%	2	27	+128.487%
2025-01-15	37.5400	37.5400	37.5400	37.5400	-4.235%	5	26	+96.351%
2025-01-14	39.2000	39.2000	39.2000	39.2000	-4.086%	5	21	+88.036%
2025-01-13	42.1200	42.1200	40.8700	40.8700	-3.289%	11	16	+80.352%
2025-01-08	42.2600	42.2600	42.2600	42.2600	0.000%	10	0	+74.420%