Dark

MSTR20261218P170
MSTR Dec 18 2026 170.00 Put (MSTR261218P00170000)
option OPRA

EOD

Jul 1, 2026

80.50-6.504%(-5.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	78.9500	80.5000	78.9500	80.5000	-6.504%	2	1,504	0.000%
2026-06-30	86.6500	88.6700	86.1000	86.1000	+6.021%	63	1,504	-6.504%
2026-06-29	87.9500	89.1200	80.6700	81.2100	-7.146%	53	1,467	-0.874%
2026-06-26	89.0000	89.0000	87.0000	87.4600	-0.126%	36	1,423	-7.958%
2026-06-25	85.9800	88.1300	85.1100	87.5700	+9.013%	131	1,397	-8.074%
2026-06-24	75.4800	82.0100	75.4800	80.3300	+11.214%	378	1,300	+0.212%
2026-06-23	70.5400	72.2300	69.9500	72.2300	+4.288%	50	942	+11.450%
2026-06-22	64.2300	69.2600	62.0200	69.2600	+4.654%	42	919	+16.229%
2026-06-18	64.1800	69.3500	64.1800	66.1800	+24.633%	87	832	+21.638%
2026-06-15	53.1000	53.1000	53.1000	53.1000	-10.198%	1	832	+51.601%
2026-06-12	62.5200	62.5200	59.1300	59.1300	-4.165%	418	831	+36.141%
2026-06-11	62.2000	62.2000	61.7000	61.7000	-1.830%	3	819	+30.470%
2026-06-10	62.9500	62.9500	62.8500	62.8500	-2.964%	104	822	+28.083%
2026-06-09	60.0700	64.7700	60.0700	64.7700	+11.098%	50	830	+24.286%
2026-06-08	57.4500	60.3500	57.4000	58.3000	-9.430%	63	797	+38.079%
2026-06-05	60.2800	67.0000	60.2800	64.3700	+12.437%	73	749	+25.058%
2026-06-04	57.3500	57.3500	56.1000	57.2500	+0.439%	18	692	+40.611%
2026-06-03	53.8500	57.0000	53.8500	57.0000	+8.283%	3	682	+41.228%
2026-06-02	50.0000	52.6400	50.0000	52.6400	+19.338%	3	681	+52.926%
2026-06-01	44.5300	44.5300	44.1100	44.1100	+2.343%	6	678	+82.498%
2026-05-28	45.2800	45.7900	43.1000	43.1000	+4.739%	3	674	+86.775%
2026-05-27	41.1500	41.1500	41.1500	41.1500	+6.057%	2	675	+95.626%
2026-05-22	38.0800	38.8000	38.0300	38.8000	+3.882%	7	675	+107.474%
2026-05-21	38.0000	38.1000	37.1000	37.3500	+1.357%	24	673	+115.529%
2026-05-20	37.1000	37.3400	36.8500	36.8500	-2.770%	6	673	+118.453%
2026-05-19	38.9000	38.9000	37.0700	37.9000	-1.991%	23	645	+112.401%
2026-05-18	38.6700	38.6700	38.6700	38.6700	+10.961%	3	645	+108.172%
2026-05-15	34.1000	35.0000	34.1000	34.8500	+14.038%	8	645	+130.990%
2026-05-14	33.9500	34.0500	30.5600	30.5600	-7.506%	22	634	+163.416%
2026-05-13	33.0000	33.3500	33.0000	33.0400	+3.574%	23	603	+143.644%
2026-05-12	30.6500	31.9000	30.6500	31.9000	+10.076%	53	603	+152.351%
2026-05-11	31.8000	31.8000	28.9800	28.9800	-14.940%	15	603	+177.778%
2026-05-07	32.8100	34.0700	32.8100	34.0700	+4.992%	20	568	+136.278%
2026-05-05	32.2500	32.8000	31.8700	32.4500	-1.964%	47	558	+148.074%
2026-05-04	33.9000	33.9500	33.1000	33.1000	-3.667%	11	553	+143.202%
2026-05-01	35.2300	35.2300	34.3600	34.3600	-16.884%	2	549	+134.284%
2026-04-29	40.5900	41.3400	40.5900	41.3400	+5.298%	11	549	+94.727%
2026-04-28	41.6500	41.6500	39.2600	39.2600	+1.447%	5	548	+105.043%
2026-04-27	38.2500	38.7000	38.2500	38.7000	+4.032%	60	551	+108.010%
2026-04-24	37.8000	37.9500	37.2000	37.2000	-0.268%	3	537	+116.398%
2026-04-23	36.9500	37.3000	35.1700	37.3000	+1.774%	75	537	+115.818%
2026-04-22	36.7600	36.7600	35.8600	36.6500	-7.449%	49	513	+119.645%
2026-04-21	39.6000	39.6000	39.6000	39.6000	-1.247%	1	502	+103.283%
2026-04-20	39.9000	40.1000	39.9000	40.1000	-0.025%	3	502	+100.748%
2026-04-17	41.5900	41.5900	38.3000	40.1100	-15.912%	124	501	+100.698%
2026-04-16	47.7000	47.7000	47.7000	47.7000	-6.010%	1	523	+68.763%
2026-04-15	50.7500	50.7500	50.7500	50.7500	+3.213%	6	522	+58.621%
2026-04-14	49.1000	49.1700	49.1000	49.1700	-11.565%	3	516	+63.718%
2026-04-13	55.6500	55.6500	55.6000	55.6000	-2.797%	2	516	+44.784%
2026-04-08	57.2000	57.2000	57.2000	57.2000	-10.555%	144	515	+40.734%
2026-04-02	63.9500	63.9500	63.9500	63.9500	+4.238%	1	555	+25.880%
2026-04-01	61.3500	61.3500	61.3500	61.3500	-3.765%	4	555	+31.214%
2026-03-31	62.6900	63.9300	62.6900	63.7500	+2.213%	17	555	+26.275%
2026-03-30	62.3700	62.3700	62.3700	62.3700	+15.886%	1	540	+29.068%
2026-03-25	52.6500	53.8700	52.6500	53.8200	+9.390%	5	541	+49.573%
2026-03-17	49.2500	49.2500	49.2000	49.2000	-12.064%	15	540	+63.618%
2026-03-10	55.9500	55.9500	55.9500	55.9500	+0.018%	1	540	+43.878%
2026-03-09	56.2200	56.2200	55.9400	55.9400	-5.042%	84	540	+43.904%
2026-03-06	58.9500	58.9500	58.9100	58.9100	+1.220%	2	544	+36.649%
2026-03-02	60.3500	60.3500	58.2000	58.2000	-4.040%	17	544	+38.316%
2026-02-26	60.6500	60.6500	60.6500	60.6500	-1.270%	1	528	+32.729%
2026-02-25	61.4300	61.4300	61.4300	61.4300	+0.130%	2	528	+31.043%
2026-02-20	61.0400	61.3500	61.0400	61.3500	-3.081%	2	528	+31.214%
2026-02-17	63.3000	63.3000	63.3000	63.3000	-1.417%	1	528	+27.172%
2026-02-11	64.2400	64.2400	64.2100	64.2100	+4.001%	2	528	+25.370%
2026-02-10	61.4200	61.7400	61.4200	61.7400	-3.229%	3	528	+30.385%
2026-02-06	63.8000	63.8000	63.8000	63.8000	-16.819%	1	525	+26.176%
2026-02-05	68.9000	76.7000	68.9000	76.7000	+12.135%	7	525	+4.954%
2026-02-04	63.6000	68.4000	63.1000	68.4000	+16.011%	27	524	+17.690%
2026-02-03	58.5000	58.9600	58.5000	58.9600	+7.395%	2	525	+36.533%
2026-02-02	56.2800	56.2800	53.8600	54.9000	+0.660%	3	525	+46.630%
2026-01-30	54.5400	54.5400	54.5400	54.5400	-4.483%	1	526	+47.598%
2026-01-29	52.4500	57.1000	52.4500	57.1000	+20.770%	2	526	+40.981%
2026-01-28	47.2800	47.2800	47.2800	47.2800	-0.776%	1	526	+70.262%
2026-01-26	47.7800	47.7800	47.6500	47.6500	+3.767%	2	526	+68.940%
2026-01-23	48.3200	48.3200	45.9200	45.9200	-6.761%	3	525	+75.305%
2026-01-21	49.2500	49.2500	49.2500	49.2500	+3.947%	1	525	+63.452%
2026-01-20	46.7500	47.3800	46.7500	47.3800	+6.832%	22	525	+69.903%
2026-01-16	45.5000	45.7300	44.1000	44.3500	-0.561%	7	512	+81.511%
2026-01-15	45.0000	45.0000	44.0000	44.6000	+3.193%	5	512	+80.493%
2026-01-14	42.2100	43.8600	40.8500	43.2200	-3.763%	27	510	+86.256%
2026-01-13	46.2600	46.2600	44.9000	44.9100	-10.751%	50	511	+79.247%
2026-01-12	50.3200	50.3200	50.3200	50.3200	+9.273%	1	478	+59.976%
2026-01-09	46.0500	46.0500	46.0500	46.0500	+1.342%	8	477	+74.810%
2026-01-08	47.0000	47.3500	45.4400	45.4400	-3.790%	5	477	+77.157%
2026-01-07	47.5400	49.9800	47.2300	47.2300	-5.445%	29	476	+70.443%
2026-01-06	49.9500	49.9500	49.9500	49.9500	+2.252%	1	461	+61.161%
2026-01-05	47.3600	48.8500	47.2000	48.8500	-3.744%	13	461	+64.790%
2026-01-02	51.2600	51.2600	50.7500	50.7500	-1.552%	2	461	+58.621%
2025-12-29	51.5500	51.5500	51.5500	51.5500	-0.463%	3	460	+56.159%
2025-12-26	51.7900	51.7900	51.7900	51.7900	+0.759%	144	457	+55.435%
2025-12-24	51.5200	51.5200	51.4000	51.4000	+0.784%	2	432	+56.615%
2025-12-23	50.2200	51.0700	50.2200	51.0000	+6.139%	3	432	+57.843%
2025-12-22	48.5900	49.0000	48.0500	48.0500	-5.784%	15	429	+67.534%
2025-12-19	51.0000	51.0000	51.0000	51.0000	-2.635%	1	427	+57.843%
2025-12-18	52.3800	52.3800	52.3800	52.3800	+2.405%	1	427	+53.685%
2025-12-17	49.8000	51.1500	49.8000	51.1500	+1.953%	9	426	+57.380%
2025-12-16	50.8000	50.8900	49.1200	50.1700	+5.844%	8	429	+60.454%
2025-12-15	47.4000	47.4000	47.4000	47.4000	+1.935%	1	421	+69.831%
2025-12-12	45.3300	46.5000	45.3300	46.5000	-1.546%	2	421	+73.118%
2025-12-11	48.2000	48.2000	47.2300	47.2300	+12.452%	17	420	+70.443%
2025-12-09	43.4200	43.4300	42.0000	42.0000	-8.237%	6	415	+91.667%
2025-12-08	45.7700	45.7700	45.7700	45.7700	-4.844%	1	415	+75.879%
2025-12-05	48.1000	48.1000	48.1000	48.1000	+4.497%	1	415	+67.360%
2025-12-04	46.4000	46.4300	45.3500	46.0300	-2.064%	206	414	+74.886%
2025-12-03	47.0000	47.0000	47.0000	47.0000	-0.948%	1	460	+71.277%
2025-12-02	47.7800	47.7800	47.0500	47.4500	-7.505%	4	461	+69.652%
2025-12-01	52.2700	56.5900	51.3000	51.3000	+8.114%	215	458	+56.920%
2025-11-28	45.4100	47.4500	45.4100	47.4500	-0.315%	21	429	+69.652%
2025-11-26	49.8500	49.8500	47.6000	47.6000	-6.483%	3	408	+69.118%
2025-11-25	50.0500	50.9000	49.2100	50.9000	+5.492%	29	408	+58.153%
2025-11-24	50.8700	50.8700	48.2500	48.2500	-4.757%	25	398	+66.839%
2025-11-21	49.2500	51.8000	49.2500	50.6600	+3.114%	34	386	+58.902%
2025-11-20	50.1000	50.1000	49.1300	49.1300	+6.342%	3	387	+63.851%
2025-11-19	46.8400	46.8400	46.2000	46.2000	+21.900%	11	386	+74.242%
2025-11-18	37.6000	37.9000	37.3000	37.9000	-6.696%	12	395	+112.401%
2025-11-14	40.3800	40.7500	40.3800	40.6200	+7.860%	24	407	+98.178%
2025-11-13	36.9000	37.6600	36.9000	37.6600	+8.781%	2	400	+113.755%
2025-11-12	34.6200	34.6200	34.6200	34.6200	+7.850%	3	400	+132.525%
2025-11-11	32.0700	32.1000	32.0000	32.1000	+3.382%	11	392	+150.779%
2025-11-10	30.9000	31.4000	30.9000	31.0500	-6.869%	11	392	+159.259%
2025-11-07	35.3500	35.3500	33.3400	33.3400	+10.948%	54	402	+141.452%
2025-11-06	30.1000	30.1000	30.0500	30.0500	+6.447%	21	386	+167.887%
2025-11-05	28.7500	29.0400	27.8100	28.2300	-4.077%	87	407	+185.158%
2025-11-04	28.1900	29.4700	27.8500	29.4300	+13.849%	65	404	+173.530%
2025-11-03	25.4000	25.8500	25.4000	25.8500	+7.172%	50	369	+211.412%
2025-10-31	25.1700	25.1700	24.0700	24.1200	-10.667%	3	369	+233.748%
2025-10-30	25.4100	27.0000	25.4100	27.0000	+14.407%	6	367	+198.148%
2025-10-29	23.6000	23.6000	23.6000	23.6000	-7.378%	3	364	+241.102%
2025-10-23	25.4800	25.4800	25.4800	25.4800	+7.284%	1	361	+215.934%
2025-10-22	23.7500	23.7500	23.7500	23.7500	+6.886%	1	361	+238.947%
2025-10-21	22.6500	22.6500	22.1900	22.2200	-3.181%	7	360	+262.286%
2025-10-20	22.9500	22.9500	22.9500	22.9500	-7.868%	1	356	+250.763%
2025-10-17	25.3300	25.3400	24.6000	24.9100	-2.505%	23	355	+223.163%
2025-10-16	25.5500	25.5500	25.5500	25.5500	+10.367%	4	377	+215.068%
2025-10-15	23.5700	23.5700	23.1500	23.1500	+2.434%	6	381	+247.732%
2025-10-14	21.9400	22.6000	21.9400	22.6000	+10.029%	18	375	+256.195%
2025-10-13	20.5400	20.5400	20.5400	20.5400	+3.895%	2	384	+291.918%
2025-10-10	19.6900	19.7700	19.6700	19.7700	+0.560%	7	386	+307.183%
2025-10-09	19.6600	19.6600	19.6600	19.6600	+3.911%	8	393	+309.461%
2025-10-08	19.1100	19.4900	18.8400	18.9200	+1.666%	48	401	+325.476%
2025-10-07	17.6000	18.7300	17.3500	18.6100	+12.379%	33	478	+332.563%
2025-10-06	16.2500	16.8500	16.2000	16.5600	-10.244%	144	478	+386.111%
2025-09-30	18.7000	19.5000	18.4500	18.4500	+0.655%	19	454	+336.314%
2025-09-29	19.4100	19.4100	18.1100	18.3300	-9.660%	106	473	+339.171%
2025-09-26	21.6700	21.6700	20.2400	20.2900	-5.803%	44	402	+296.747%
2025-09-25	20.4900	23.0200	20.1500	21.5400	+21.695%	113	438	+273.723%
2025-09-23	17.2100	17.7400	17.2100	17.7000	+5.169%	143	525	+354.802%
2025-09-19	16.8300	16.8300	16.8300	16.8300	+4.534%	1	400	+378.313%
2025-09-18	16.1000	16.1400	16.1000	16.1000	-9.804%	5	400	+400.000%
2025-09-16	17.8400	17.8500	17.8400	17.8500	-4.084%	2	399	+350.980%
2025-09-15	18.6100	18.6100	18.6100	18.6100	+2.422%	3	399	+332.563%
2025-09-12	18.1700	18.1700	18.1700	18.1700	-7.438%	1	396	+343.038%
2025-09-09	19.6300	19.6300	19.6300	19.6300	+0.461%	2	396	+310.087%
2025-09-08	20.6200	21.1500	19.5400	19.5400	-8.306%	10	398	+311.975%
2025-09-04	19.7500	21.4100	19.7500	21.3100	+6.924%	39	388	+277.757%
2025-09-03	19.3200	20.0500	19.3200	19.9300	+5.450%	3	383	+303.914%
2025-09-02	18.6700	18.9000	18.6500	18.9000	-0.158%	4	383	+325.926%
2025-08-27	18.9400	18.9600	18.9300	18.9300	+0.531%	3	383	+325.251%
2025-08-26	18.8800	18.8800	18.8300	18.8300	+0.480%	2	386	+327.509%
2025-08-25	18.5700	19.9000	18.5700	18.7400	+0.214%	5	386	+329.562%
2025-08-20	20.3900	20.4000	18.7000	18.7000	-5.936%	34	382	+330.481%
2025-08-19	18.3700	19.8800	18.3700	19.8800	+11.811%	25	392	+304.930%
2025-08-18	17.7800	17.7800	17.7800	17.7800	+10.917%	2	392	+352.756%
2025-08-12	16.1900	16.3100	16.0300	16.0300	+0.502%	61	394	+402.183%
2025-08-11	16.2700	16.9800	14.9300	15.9500	-0.623%	150	394	+404.702%
2025-08-08	16.3000	16.9000	15.3800	16.0500	-7.333%	143	271	+401.558%
2025-08-04	17.3200	17.3200	17.3200	17.3200	+1.465%	1	189	+364.781%
2025-08-01	17.0700	17.8000	16.1600	17.0700	+6.223%	44	189	+371.588%
2025-07-29	16.0500	16.0700	15.5700	16.0700	+2.032%	29	169	+400.933%
2025-07-24	14.9200	15.8600	14.9200	15.7500	-16.930%	6	160	+411.111%
2025-07-07	19.0400	19.2500	18.4000	18.9600	+0.584%	15	160	+324.578%
2025-07-01	19.5700	19.5700	18.8500	18.8500	+1.344%	9	165	+327.056%
2025-06-27	18.6500	18.6500	18.5500	18.6000	-21.353%	3	165	+332.796%
2025-06-10	23.5300	23.8000	23.5200	23.6500	-10.349%	22	166	+240.381%
2025-06-02	26.3800	26.3800	26.3800	26.3800	-2.369%	1	166	+205.155%
2025-05-28	27.0200	27.0200	27.0200	27.0200	-2.208%	1	167	+197.927%
2025-05-27	27.7000	27.7000	27.6300	27.6300	+0.839%	2	167	+191.350%
2025-05-19	27.4000	27.4000	27.4000	27.4000	-8.146%	2	167	+193.796%
2025-05-14	29.8300	29.8300	29.8300	29.8300	-11.693%	2	169	+169.863%
2025-05-12	33.4000	33.7800	33.4000	33.7800	-0.207%	2	169	+138.307%
2025-05-08	35.3000	35.3000	33.8500	33.8500	-5.972%	11	170	+137.814%
2025-05-07	36.0000	36.0000	36.0000	36.0000	-3.408%	1	180	+123.611%
2025-05-06	37.4000	37.4000	37.2700	37.2700	+2.956%	10	180	+115.991%
2025-05-02	36.8300	36.8300	36.2000	36.2000	-3.234%	12	180	+122.376%
2025-05-01	37.4100	37.4100	37.4100	37.4100	-3.904%	2	180	+115.183%
2025-04-29	39.0100	39.0100	36.3500	38.9300	-3.543%	9	182	+106.781%
2025-04-25	40.0000	40.3600	39.9000	40.3600	-9.810%	6	182	+99.455%
2025-04-17	44.7500	44.7500	44.7500	44.7500	-0.930%	2	182	+79.888%
2025-04-15	45.5300	49.3100	43.2000	45.1700	-4.604%	71	182	+78.216%
2025-04-14	46.3300	47.5700	44.6000	47.3500	-4.671%	80	219	+70.011%
2025-04-11	50.6300	50.6300	49.6700	49.6700	-4.481%	18	299	+62.070%
2025-04-10	48.6000	52.3000	48.6000	52.0000	+4.167%	112	304	+54.808%
2025-04-09	56.2800	56.2800	45.6500	49.9200	-6.289%	27	270	+61.258%
2025-04-08	53.2900	53.2900	53.2700	53.2700	+5.884%	13	295	+51.117%
2025-04-07	50.4400	53.1300	48.4300	50.3100	+10.208%	118	282	+60.008%
2025-04-04	45.4700	46.5100	41.0000	45.6500	+0.728%	54	196	+76.342%
2025-04-03	44.0700	45.3200	43.2500	45.3200	+6.036%	5	188	+77.626%
2025-04-01	42.7400	43.3100	38.4000	42.7400	-4.406%	118	193	+88.348%
2025-03-31	44.7800	49.4500	44.7100	44.7100	+5.948%	41	225	+80.049%
2025-03-28	41.9000	42.2000	41.9000	42.2000	+6.083%	12	256	+90.758%
2025-03-26	40.7500	40.7500	38.3100	39.7800	+4.960%	102	262	+102.363%
2025-03-25	38.1100	38.6800	36.7500	37.9000	-4.438%	156	166	+112.401%
2025-03-24	40.6700	40.6700	39.6000	39.6600	-11.867%	7	137	+102.975%
2025-03-19	45.0000	45.0000	45.0000	45.0000	-2.492%	5	132	+78.889%
2025-03-18	46.1500	46.1500	46.1500	46.1500	-4.213%	1	127	+74.431%
2025-03-14	48.1800	48.1800	48.1800	48.1800	-5.954%	2	126	+67.082%
2025-03-12	51.2300	51.2300	51.2300	51.2300	+16.697%	1	127	+57.134%
2025-03-06	43.9000	43.9000	43.9000	43.9000	-9.016%	1	127	+83.371%
2025-02-28	51.4400	51.4400	48.2500	48.2500	-1.811%	102	127	+66.839%
2025-02-27	49.1400	49.1400	49.1400	49.1400	+9.273%	5	177	+63.818%
2025-02-26	45.3100	45.3700	44.8300	44.9700	-2.005%	14	182	+79.008%
2025-02-25	46.9700	47.2500	45.8500	45.8900	+20.131%	127	172	+75.419%
2025-02-24	38.1600	38.2600	38.0600	38.2000	+1.326%	91	58	+110.733%
2025-02-21	34.7200	37.7000	34.3800	37.7000	+11.604%	168	136	+113.528%
2025-02-19	32.1300	33.7900	31.3000	33.7800	+5.234%	103	59	+138.307%
2025-02-14	33.4200	33.7600	32.1000	32.1000	-6.030%	136	158	+150.779%
2025-02-13	33.8000	34.2500	33.4500	34.1600	+3.202%	17	175	+135.656%
2025-02-12	33.5900	33.9000	33.1000	33.1000	-4.058%	4	175	+143.202%
2025-02-10	34.4400	35.0000	34.3600	34.5000	-2.817%	20	179	+133.333%
2025-02-07	35.5900	36.9500	34.9900	35.5000	-11.889%	252	184	+126.761%
2025-01-14	41.4400	41.4400	40.2900	40.2900	-9.825%	10	58	+99.801%
2025-01-08	44.7300	44.7300	44.6800	44.6800	+1.545%	8	40	+80.170%
2024-12-30	44.0000	44.0000	44.0000	44.0000	+11.534%	10	40	+82.955%
2024-12-17	39.4500	39.4500	39.4500	39.4500	0.000%	30	30	+104.056%