Dark

MSTR20261218P175
MSTR Dec 18 2026 175.00 Put (MSTR261218P00175000)
option OPRA

EOD

Jun 30, 2026

90.74+5.807%(+4.98)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	91.9000	93.4300	90.7400	90.7400	+5.807%	51	1,015	0.000%
2026-06-29	93.2300	93.2300	85.2100	85.7600	-9.574%	52	976	+5.807%
2026-06-26	91.6900	95.3200	91.6900	94.8400	+2.430%	31	936	-4.323%
2026-06-25	91.6000	92.6300	90.6500	92.5900	+8.994%	51	911	-1.998%
2026-06-24	80.4900	86.4500	80.4900	84.9500	+10.800%	260	868	+6.816%
2026-06-23	74.8000	76.6700	74.3100	76.6700	+4.214%	103	632	+18.351%
2026-06-22	66.5400	73.5700	65.7100	73.5700	+4.577%	40	538	+23.338%
2026-06-18	70.7100	73.9500	69.2700	70.3500	+4.408%	86	425	+28.984%
2026-06-10	67.3800	67.3800	67.3800	67.3800	-2.658%	1	425	+34.669%
2026-06-09	64.3900	69.9800	63.4300	69.2200	+12.407%	49	425	+31.089%
2026-06-08	64.2300	64.2300	61.5800	61.5800	-12.813%	60	376	+47.353%
2026-06-05	64.9500	70.6300	64.9500	70.6300	+15.070%	8	320	+28.472%
2026-06-04	61.4800	62.5000	61.3800	61.3800	+5.919%	8	323	+47.833%
2026-06-03	56.7000	57.9500	56.7000	57.9500	+1.738%	9	323	+56.583%
2026-06-02	56.9600	56.9600	56.9600	56.9600	+18.052%	1	321	+59.305%
2026-06-01	48.2500	48.2500	48.2500	48.2500	+4.122%	3	322	+88.062%
2026-05-28	48.7800	48.7800	46.3400	46.3400	+4.605%	5	322	+95.814%
2026-05-27	44.0000	44.3000	44.0000	44.3000	+8.049%	6	321	+104.831%
2026-05-22	41.0000	41.0000	41.0000	41.0000	+3.197%	5	327	+121.317%
2026-05-20	40.0000	40.2000	39.7300	39.7300	-2.932%	29	322	+128.392%
2026-05-19	41.1000	41.1000	40.9300	40.9300	-2.152%	15	322	+121.696%
2026-05-18	41.8300	41.8300	41.8300	41.8300	+11.250%	1	322	+116.926%
2026-05-15	37.6000	37.6000	37.6000	37.6000	+1.897%	5	322	+141.330%
2026-05-14	36.9000	36.9000	36.9000	36.9000	+5.791%	3	316	+145.908%
2026-05-12	34.8800	34.8800	34.8800	34.8800	+11.154%	1	316	+160.149%
2026-05-11	31.3800	31.3800	31.3800	31.3800	-9.646%	1	316	+189.165%
2026-05-08	34.7300	34.7300	34.7300	34.7300	-3.367%	4	318	+161.273%
2026-05-07	35.0600	35.9400	35.0600	35.9400	+2.335%	30	318	+152.476%
2026-05-06	35.0200	35.1200	35.0200	35.1200	+1.065%	3	304	+158.371%
2026-05-05	34.3500	35.1000	34.3500	34.7500	-2.388%	15	302	+161.122%
2026-05-04	36.6900	36.7500	35.5800	35.6000	-6.316%	29	294	+154.888%
2026-05-01	39.2500	39.2500	38.0000	38.0000	-7.767%	2	296	+138.789%
2026-04-27	41.2000	41.2000	41.2000	41.2000	+1.678%	1	296	+120.243%
2026-04-24	40.5200	40.5200	40.5200	40.5200	+1.681%	12	295	+123.939%
2026-04-23	40.0000	40.0000	37.9000	39.8500	+2.812%	9	283	+127.704%
2026-04-22	39.2500	39.2500	37.6700	38.7600	-7.560%	32	284	+134.107%
2026-04-21	41.9800	41.9800	41.9300	41.9300	-1.918%	2	277	+116.408%
2026-04-17	44.9000	44.9000	42.4300	42.7500	-35.666%	54	277	+112.257%
2026-03-31	66.4500	66.4500	66.4500	66.4500	+4.481%	1	278	+36.554%
2026-03-27	64.3200	64.3200	63.6000	63.6000	+12.766%	12	279	+42.673%
2026-03-25	54.4200	56.4000	54.2500	56.4000	-2.976%	14	279	+60.887%
2026-03-24	58.1300	58.1300	58.1300	58.1300	+10.787%	3	280	+56.098%
2026-03-17	52.4700	52.4700	52.4700	52.4700	-5.934%	2	277	+72.937%
2026-03-13	55.7800	55.7800	55.7800	55.7800	-7.725%	2	275	+62.675%
2026-03-09	60.4500	60.4500	60.4500	60.4500	+7.946%	1	275	+50.108%
2026-03-04	55.8900	56.2800	55.8900	56.0000	-15.139%	30	274	+62.036%
2026-02-27	66.3300	66.3300	65.9900	65.9900	+2.389%	2	304	+37.506%
2026-02-20	64.4500	64.4500	64.4500	64.4500	-7.625%	100	304	+40.791%
2026-02-18	69.7300	69.8400	69.7000	69.7700	+3.578%	50	379	+30.056%
2026-02-17	67.3100	67.3600	67.3100	67.3600	+1.706%	2	408	+34.709%
2026-02-13	66.2300	66.2300	66.2300	66.2300	+5.010%	1	408	+37.007%
2026-02-09	69.3300	69.3300	63.0700	63.0700	-8.008%	4	408	+43.872%
2026-02-06	76.9200	76.9200	68.5600	68.5600	-13.642%	40	405	+32.351%
2026-02-05	78.7900	79.4500	78.7900	79.3900	+12.610%	13	429	+14.297%
2026-02-04	68.0600	71.2000	68.0600	70.5000	+15.821%	66	431	+28.709%
2026-02-03	60.8700	60.8700	60.8700	60.8700	+2.303%	1	399	+49.072%
2026-02-02	59.7400	59.7400	58.0200	59.5000	0.000%	10	398	+52.504%
2026-01-29	53.8700	59.5000	53.8700	59.5000	+17.822%	2	394	+52.504%
2026-01-26	49.4500	50.5000	49.4500	50.5000	-3.534%	4	396	+79.683%
2026-01-21	52.3500	52.3500	52.3500	52.3500	+0.615%	1	395	+73.333%
2026-01-20	52.0300	52.0300	52.0300	52.0300	+9.884%	1	396	+74.399%
2026-01-16	46.4500	47.3500	46.4500	47.3500	+1.894%	7	389	+91.637%
2026-01-15	45.8000	46.4700	45.8000	46.4700	+1.132%	4	389	+95.266%
2026-01-14	45.0400	45.9500	45.0400	45.9500	-4.490%	34	389	+97.476%
2026-01-13	48.2200	48.2200	48.1100	48.1100	-4.733%	3	423	+88.609%
2026-01-12	52.5000	52.5000	50.5000	50.5000	-4.986%	56	423	+79.683%
2026-01-09	49.0700	53.1500	49.0700	53.1500	+3.667%	30	368	+70.724%
2026-01-07	51.2700	51.2700	51.2700	51.2700	-1.119%	3	378	+76.985%
2026-01-05	50.5000	51.8500	50.5000	51.8500	-7.245%	2	381	+75.005%
2025-12-31	55.9000	55.9000	55.9000	55.9000	+2.381%	6	381	+62.326%
2025-12-26	54.6000	54.6000	54.6000	54.6000	+2.056%	1	381	+66.190%
2025-12-23	53.5000	53.5000	53.5000	53.5000	+0.507%	11	380	+69.607%
2025-12-19	53.2300	53.2300	53.2300	53.2300	-0.131%	1	390	+70.468%
2025-12-18	53.3000	53.3000	53.3000	53.3000	-2.666%	1	389	+70.244%
2025-12-17	52.0000	54.7600	52.0000	54.7600	+2.413%	3	389	+65.705%
2025-12-15	52.4300	53.7600	52.4200	53.4700	+10.567%	10	388	+69.703%
2025-12-12	48.1800	48.3600	48.1800	48.3600	-0.062%	2	382	+87.634%
2025-12-11	49.7800	49.7800	48.3900	48.3900	+4.763%	4	382	+87.518%
2025-12-09	46.1900	46.1900	46.1900	46.1900	-9.697%	2	380	+96.449%
2025-12-05	50.5200	51.1500	50.5200	51.1500	+2.096%	2	380	+77.400%
2025-12-03	50.4000	50.4000	50.1000	50.1000	-2.624%	2	378	+81.118%
2025-12-02	50.4800	51.4500	50.4800	51.4500	-10.021%	21	378	+76.365%
2025-12-01	54.4100	59.6000	54.4100	57.1800	+12.382%	102	398	+58.692%
2025-11-28	48.1000	50.8800	48.1000	50.8800	+0.177%	2	442	+78.341%
2025-11-26	53.0000	53.0000	50.4100	50.7900	-4.620%	23	428	+78.657%
2025-11-25	52.1500	54.8500	51.6900	53.2500	+5.571%	15	428	+70.404%
2025-11-24	53.4000	54.3200	50.3900	50.4400	-8.673%	123	428	+79.897%
2025-11-21	50.0300	55.2300	49.9500	55.2300	+8.528%	97	337	+64.295%
2025-11-20	52.0000	52.8500	50.7600	50.8900	+6.021%	37	253	+78.306%
2025-11-19	47.9500	48.0000	47.9500	48.0000	+18.665%	3	241	+89.042%
2025-11-18	43.3000	43.3000	40.1500	40.4500	-11.313%	29	243	+124.326%
2025-11-17	43.7500	45.6100	43.7500	45.6100	+5.335%	16	228	+98.948%
2025-11-14	42.4700	43.3000	42.4700	43.3000	+7.046%	51	234	+109.561%
2025-11-13	37.6200	40.4500	37.6200	40.4500	+9.829%	96	220	+124.326%
2025-11-12	36.4600	36.8300	36.4400	36.8300	+9.580%	14	183	+146.375%
2025-11-11	33.7000	34.0800	33.6100	33.6100	+3.447%	24	180	+169.979%
2025-11-10	32.4900	32.4900	32.4900	32.4900	+8.517%	2	182	+179.286%
2025-11-05	29.9400	29.9400	29.9400	29.9400	-0.300%	2	182	+203.073%
2025-11-04	30.0700	30.2600	29.6500	30.0300	+15.278%	23	182	+202.165%
2025-10-31	25.9700	26.0500	25.9700	26.0500	+2.964%	3	202	+248.330%
2025-10-29	25.3000	25.3000	25.3000	25.3000	-0.784%	2	204	+258.656%
2025-10-23	25.5000	25.5000	25.5000	25.5000	+1.392%	1	202	+255.843%
2025-10-22	25.1500	25.1500	25.1500	25.1500	+5.717%	1	201	+260.795%
2025-10-21	23.9000	23.9000	23.4800	23.7900	-12.376%	84	200	+281.421%
2025-10-16	24.5500	27.1500	24.5500	27.1500	+10.816%	6	188	+234.217%
2025-10-15	24.5000	24.5000	24.5000	24.5000	+2.510%	1	186	+270.367%
2025-10-14	23.2900	23.9300	22.8000	23.9000	+10.189%	26	186	+279.665%
2025-10-13	22.4500	22.4900	21.6000	21.6900	+3.433%	74	176	+318.349%
2025-10-10	20.6700	20.9700	20.6700	20.9700	+0.769%	7	197	+332.713%
2025-10-09	20.8100	20.8100	20.8100	20.8100	+3.842%	8	197	+336.040%
2025-10-08	19.6100	20.5900	19.5800	20.0400	+0.200%	62	197	+352.794%
2025-10-07	17.9000	20.0000	17.4200	20.0000	+13.895%	50	262	+353.700%
2025-10-06	17.2800	17.8500	16.3400	17.5600	-13.752%	156	262	+416.743%
2025-09-30	19.8200	20.3600	19.4500	20.3600	+4.948%	21	242	+345.678%
2025-09-29	20.6100	20.6100	19.2600	19.4000	-9.935%	105	259	+367.732%
2025-09-26	22.9000	22.9000	21.4700	21.5400	-5.774%	45	187	+321.263%
2025-09-25	21.7600	24.3300	21.1400	22.8600	+24.104%	116	222	+296.938%
2025-09-24	18.4000	18.4200	18.4000	18.4200	-1.760%	6	313	+392.617%
2025-09-23	18.5000	18.7900	18.2200	18.7500	+4.866%	152	314	+383.947%
2025-09-19	17.8800	17.8800	17.8800	17.8800	-4.538%	1	182	+407.494%
2025-09-17	18.8600	18.8600	18.7300	18.7300	-2.448%	9	183	+384.463%
2025-09-16	19.2000	19.2000	19.2000	19.2000	+0.156%	2	183	+372.604%
2025-09-12	19.1700	19.1700	19.1700	19.1700	-3.182%	1	185	+373.344%
2025-09-10	19.8000	19.8000	19.8000	19.8000	-11.843%	2	184	+358.283%
2025-09-04	22.4800	22.6200	22.2500	22.4600	+10.914%	37	182	+304.007%
2025-08-29	20.2500	20.2500	20.2500	20.2500	+2.688%	1	170	+348.099%
2025-08-26	19.8400	19.8400	19.7200	19.7200	-1.054%	2	170	+360.142%
2025-08-21	19.1500	20.1700	19.1500	19.9300	+0.100%	18	170	+355.294%
2025-08-20	21.5400	21.6600	19.6500	19.9100	+0.403%	27	188	+355.751%
2025-08-19	19.8300	19.8300	19.8300	19.8300	+6.327%	8	198	+357.590%
2025-08-18	18.6500	18.6500	18.6500	18.6500	-0.586%	1	206	+386.542%
2025-08-15	18.8000	19.4000	18.7600	18.7600	+10.875%	8	206	+383.689%
2025-08-12	17.2300	17.2300	16.9200	16.9200	+1.015%	38	213	+436.288%
2025-08-11	17.0400	18.5500	16.2000	16.7500	-4.558%	82	175	+441.731%
2025-08-08	17.1300	18.0500	16.4300	17.5500	-3.624%	102	125	+417.037%
2025-08-04	18.2100	18.2100	18.2100	18.2100	+5.565%	1	88	+398.298%
2025-08-01	17.2400	18.0000	17.1500	17.2500	+1.351%	14	89	+426.029%
2025-07-29	16.5300	17.1500	16.3700	17.0200	+9.594%	39	86	+433.137%
2025-07-24	16.1300	17.3000	14.7500	15.5300	-23.004%	54	48	+484.288%
2025-07-07	20.1700	20.1700	20.1700	20.1700	-5.880%	2	40	+349.876%
2025-07-01	20.3200	21.4300	19.4500	21.4300	+4.130%	12	40	+323.425%
2025-06-26	20.5800	20.5800	20.5800	20.5800	-18.008%	2	40	+340.914%
2025-06-10	24.8200	25.1000	24.8200	25.1000	-3.647%	16	42	+261.514%
2025-06-03	26.0500	26.0500	26.0500	26.0500	+0.774%	1	42	+248.330%
2025-05-21	25.8500	25.8500	25.8500	25.8500	-21.785%	1	43	+251.025%
2025-05-13	33.0500	33.0500	33.0500	33.0500	-3.869%	5	42	+174.554%
2025-05-12	34.3800	34.3800	34.3800	34.3800	-12.184%	10	47	+163.933%
2025-05-06	39.1500	39.1500	39.1500	39.1500	-0.886%	5	57	+131.775%
2025-05-05	39.5300	39.6000	39.5000	39.5000	+2.199%	10	57	+129.722%
2025-05-02	40.7000	40.7000	38.6500	38.6500	-19.446%	10	57	+134.774%
2025-04-15	47.5300	47.9800	44.6500	47.9800	-4.251%	20	57	+89.120%
2025-04-14	49.0600	50.8300	46.8700	50.1100	-5.488%	38	57	+81.082%
2025-04-10	50.8900	53.2600	50.8900	53.0200	+9.140%	59	87	+71.143%
2025-04-09	53.8200	53.8200	48.5800	48.5800	-20.335%	41	106	+86.785%
2025-04-08	56.4700	60.9800	55.1500	60.9800	+13.430%	37	144	+48.803%
2025-04-07	52.7100	53.7600	48.2000	53.7600	+11.651%	92	117	+68.787%
2025-04-04	47.8500	49.2500	47.8500	48.1500	-1.129%	36	78	+88.453%
2025-04-03	46.3700	48.7000	46.3700	48.7000	+8.463%	3	62	+86.324%
2025-04-01	45.1400	45.1400	43.1000	44.9000	-3.978%	56	63	+102.094%
2025-03-31	47.4200	47.4400	43.0500	46.7600	+11.360%	50	58	+94.055%
2025-03-26	41.5300	42.0400	41.5300	41.9900	+4.453%	13	58	+116.099%
2025-03-25	40.3400	40.3500	39.0200	40.2000	-3.319%	35	58	+125.721%
2025-03-24	43.1400	43.1400	41.5800	41.5800	-11.925%	7	35	+118.230%
2025-03-19	47.2100	47.2100	47.2100	47.2100	-6.441%	5	33	+92.205%
2025-03-14	50.4600	50.4600	50.4600	50.4600	-6.330%	2	28	+79.826%
2025-03-12	53.8700	53.8700	53.8700	53.8700	+4.097%	1	28	+68.443%
2025-03-04	51.7500	51.7500	51.7500	51.7500	+6.701%	1	28	+75.343%
2025-02-26	49.5000	49.5000	48.5000	48.5000	-2.336%	2	28	+87.093%
2025-02-25	49.6600	49.6600	49.6600	49.6600	+19.203%	1	27	+82.723%
2025-02-24	40.2200	41.6600	40.2100	41.6600	+13.732%	40	27	+117.811%
2025-02-21	36.6500	36.6900	36.6300	36.6300	+2.176%	66	44	+147.720%
2025-02-19	35.8500	35.8500	35.8500	35.8500	-2.183%	10	25	+153.110%
2025-02-14	36.6700	36.6700	36.6500	36.6500	-0.272%	58	30	+147.585%
2025-02-12	36.7500	36.7500	36.7500	36.7500	-8.010%	9	30	+146.912%
2025-01-30	39.8400	39.9500	39.8400	39.9500	-2.561%	2	30	+127.134%
2025-01-28	41.0000	41.0000	41.0000	41.0000	-4.206%	1	30	+121.317%
2025-01-27	42.8000	42.8000	42.8000	42.8000	+6.866%	1	31	+112.009%
2025-01-24	40.0500	40.0500	40.0500	40.0500	-4.506%	2	30	+126.567%
2025-01-17	40.5400	42.0300	40.5400	41.9400	+0.648%	26	16	+116.357%
2025-01-15	41.8200	41.8200	41.6700	41.6700	-8.418%	10	16	+117.759%
2025-01-13	46.1800	46.1800	45.5000	45.5000	0.000%	7	6	+99.429%