Dark

MSTR20261218P180
MSTR Dec 18 2026 180.00 Put (MSTR261218P00180000)
option OPRA

EOD

Jun 30, 2026

96.33+6.808%(+6.14)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	97.0500	97.0500	96.3300	96.3300	+6.808%	30	7,922	0.000%
2026-06-29	96.8200	98.2900	89.9300	90.1900	-9.266%	80	7,892	+6.808%
2026-06-26	96.3400	100.0300	96.3400	99.4000	+2.548%	34	7,812	-3.089%
2026-06-25	95.0000	96.9500	95.0000	96.9300	+8.133%	46	7,780	-0.619%
2026-06-24	84.4500	91.0500	84.4500	89.6400	+10.448%	280	7,742	+7.463%
2026-06-23	79.2200	81.1600	78.6700	81.1600	+4.065%	71	7,473	+18.691%
2026-06-22	70.1600	77.9900	69.8800	77.9900	+4.404%	42	7,402	+23.516%
2026-06-18	72.4600	78.1400	72.4600	74.7000	+11.326%	156	7,211	+28.956%
2026-06-17	67.1000	67.1000	67.1000	67.1000	+9.248%	1	7,211	+43.562%
2026-06-15	61.0000	61.4200	61.0000	61.4200	-6.939%	11	7,211	+56.838%
2026-06-12	69.3200	69.3200	66.0000	66.0000	-8.764%	13	7,202	+45.955%
2026-06-11	71.8800	72.3400	71.8800	72.3400	+0.236%	5	7,211	+33.163%
2026-06-10	71.5800	72.1700	71.5800	72.1700	-1.015%	24	7,212	+33.477%
2026-06-09	68.0600	73.8000	68.0600	72.9100	+11.059%	53	7,212	+32.122%
2026-06-08	68.0000	68.0000	65.6500	65.6500	-8.693%	62	7,162	+46.733%
2026-06-05	69.1400	74.8500	69.1300	71.9000	+10.974%	74	7,102	+33.978%
2026-06-04	66.3400	66.4200	64.7900	64.7900	+2.972%	11	7,030	+48.680%
2026-06-03	61.1500	62.9200	61.1500	62.9200	+1.369%	110	7,033	+53.099%
2026-06-02	59.6000	62.0700	59.6000	62.0700	+19.826%	7	7,034	+55.196%
2026-06-01	51.8000	51.8000	51.8000	51.8000	+14.097%	1	7,034	+85.965%
2026-05-29	50.1100	50.1100	45.4000	45.4000	-14.388%	77	7,033	+112.181%
2026-05-28	53.0300	53.0300	53.0300	53.0300	+10.479%	1	6,975	+81.652%
2026-05-27	47.0000	48.0800	47.0000	48.0000	+10.092%	119	6,975	+100.688%
2026-05-26	43.3500	43.7200	43.3500	43.6000	-3.732%	15	6,974	+120.940%
2026-05-22	43.8600	45.4000	43.8600	45.2900	+6.615%	14	6,961	+112.696%
2026-05-21	42.4800	42.4800	42.4800	42.4800	-2.345%	1	6,962	+126.766%
2026-05-20	43.7000	43.7200	43.4800	43.5000	-0.115%	20	6,962	+121.448%
2026-05-19	44.7000	44.7000	43.5500	43.5500	-3.071%	14	6,974	+121.194%
2026-05-18	43.0000	45.8000	43.0000	44.9300	+14.326%	5	6,974	+114.400%
2026-05-15	38.8400	39.3000	38.8400	39.3000	+10.300%	12	6,974	+145.115%
2026-05-14	40.5000	40.5000	35.6300	35.6300	-7.623%	11	6,964	+170.362%
2026-05-13	38.6000	38.6000	38.5700	38.5700	+2.991%	3	6,964	+149.754%
2026-05-12	34.4200	37.4500	34.4200	37.4500	+9.343%	2	6,964	+157.223%
2026-05-11	35.5300	36.2300	34.2500	34.2500	-5.647%	22	6,964	+181.255%
2026-05-08	38.7500	39.0000	36.3000	36.3000	-6.516%	11	6,955	+165.372%
2026-05-07	38.0000	39.6000	38.0000	38.8300	+3.602%	12	6,956	+148.081%
2026-05-06	37.0000	37.7800	37.0000	37.4800	+0.699%	18	6,948	+157.017%
2026-05-05	37.1000	37.8000	37.1000	37.2200	-3.073%	35	6,937	+158.812%
2026-05-04	38.6200	38.8500	38.0000	38.4000	-3.153%	34	6,922	+150.859%
2026-05-01	42.2000	42.2000	39.6500	39.6500	-11.496%	6	6,895	+142.951%
2026-04-30	45.2600	45.2600	44.8000	44.8000	-9.036%	26	6,895	+115.022%
2026-04-29	47.8600	49.2500	47.8600	49.2500	+10.799%	2	6,872	+95.594%
2026-04-27	44.6500	44.6500	44.4500	44.4500	+1.368%	2	6,873	+116.715%
2026-04-24	43.9400	43.9400	43.3000	43.8500	+5.663%	5	6,873	+119.681%
2026-04-23	42.1500	42.1500	40.9500	41.5000	-0.144%	8	6,873	+132.120%
2026-04-22	42.0700	42.4500	40.4700	41.5600	-9.357%	71	6,871	+131.785%
2026-04-17	46.7600	46.7600	44.4200	45.8500	-13.294%	43	6,858	+110.098%
2026-04-16	54.5500	54.5500	52.8800	52.8800	-25.521%	3	6,878	+82.167%
2026-04-02	72.7000	72.7000	71.0000	71.0000	+2.438%	19	6,859	+35.676%
2026-04-01	69.3100	69.3100	69.3100	69.3100	-2.063%	1	6,859	+38.984%
2026-03-31	70.7700	70.7700	70.7700	70.7700	-0.324%	3	6,858	+36.117%
2026-03-30	71.0000	71.0000	71.0000	71.0000	+13.473%	1	6,861	+35.676%
2026-03-26	62.0900	62.5700	62.0900	62.5700	+8.028%	2	6,862	+53.956%
2026-03-18	57.9200	57.9200	57.9200	57.9200	+4.492%	3	6,863	+66.316%
2026-03-17	55.2300	55.4300	55.2300	55.4300	-8.682%	2	6,860	+73.787%
2026-03-11	60.7000	60.7000	60.7000	60.7000	-1.140%	1	6,858	+58.699%
2026-03-04	61.4000	61.4000	61.4000	61.4000	-7.586%	1	6,857	+56.889%
2026-03-03	66.4400	66.4400	66.4400	66.4400	-4.773%	5	6,856	+44.988%
2026-02-27	69.5500	70.0900	69.5500	69.7700	-4.385%	3	6,851	+38.068%
2026-02-23	72.9700	72.9700	72.9700	72.9700	-0.829%	1	6,851	+32.013%
2026-02-18	73.1500	73.5800	73.1500	73.5800	+4.591%	4	6,850	+30.919%
2026-02-17	70.3500	70.3500	70.3500	70.3500	+0.285%	1	6,849	+36.930%
2026-02-13	70.1500	70.1500	70.1500	70.1500	-8.277%	1	6,850	+37.320%
2026-02-12	74.6200	76.4800	74.6200	76.4800	+5.928%	3	6,850	+25.954%
2026-02-11	72.2000	72.2000	72.2000	72.2000	+7.297%	1	6,849	+33.421%
2026-02-10	67.2900	67.2900	67.2900	67.2900	-5.065%	3	6,850	+43.156%
2026-02-06	77.2100	77.2100	70.8800	70.8800	-16.366%	13	6,847	+35.906%
2026-02-05	81.0700	84.7500	81.0700	84.7500	+10.036%	17	6,837	+13.664%
2026-02-04	71.7600	77.0200	71.7600	77.0200	+11.623%	35	6,852	+25.071%
2026-02-03	66.0300	69.0000	66.0300	69.0000	+7.628%	2	6,827	+39.609%
2026-02-02	62.2000	64.5000	62.2000	64.1100	+4.635%	8	6,827	+50.257%
2026-01-30	62.8900	62.8900	61.2700	61.2700	-4.026%	2	6,821	+57.222%
2026-01-29	62.0500	63.8400	62.0500	63.8400	+16.178%	2	6,823	+50.893%
2026-01-27	54.9500	54.9500	54.9500	54.9500	+0.128%	4	6,823	+75.305%
2026-01-23	54.8800	54.8800	54.8800	54.8800	+2.312%	1	6,827	+75.528%
2026-01-22	53.6400	53.6400	53.6400	53.6400	-3.299%	5	6,826	+79.586%
2026-01-20	55.4700	55.4700	55.4700	55.4700	+10.807%	1	6,826	+73.661%
2026-01-16	51.0200	51.0200	50.0600	50.0600	+0.826%	14	6,827	+92.429%
2026-01-15	49.0600	49.7200	48.8100	49.6500	+3.008%	5,890	6,827	+94.018%
2026-01-14	47.6600	48.2000	46.4800	48.2000	-13.231%	44	941	+99.855%
2026-01-12	56.4300	56.4300	55.5500	55.5500	+6.133%	3	982	+73.411%
2026-01-08	52.3400	52.3400	52.3400	52.3400	-2.623%	1	980	+84.047%
2026-01-07	53.7500	53.7500	53.7500	53.7500	-0.995%	1	979	+79.219%
2026-01-05	54.2900	54.2900	54.2900	54.2900	-8.201%	1	979	+77.436%
2026-01-02	59.1400	59.1400	59.1400	59.1400	+0.407%	1	979	+62.885%
2025-12-31	58.3600	59.2700	58.3600	58.9000	+1.552%	24	967	+63.548%
2025-12-30	57.3000	58.0000	57.3000	58.0000	+0.086%	4	967	+66.086%
2025-12-29	55.9000	58.3000	55.9000	57.9500	-1.446%	21	971	+66.230%
2025-12-26	58.8000	58.8000	58.8000	58.8000	+2.815%	1	951	+63.827%
2025-12-24	57.7800	57.7800	57.1300	57.1900	-0.660%	12	940	+68.439%
2025-12-23	56.7500	57.5700	56.7500	57.5700	+5.151%	12	940	+67.327%
2025-12-22	54.3500	54.7500	54.3500	54.7500	-2.284%	2	948	+75.945%
2025-12-19	56.7000	56.7000	56.0300	56.0300	-1.182%	6	948	+71.926%
2025-12-18	56.7000	56.7000	56.7000	56.7000	-1.733%	1	954	+69.894%
2025-12-17	56.5000	57.7000	56.5000	57.7000	+2.124%	10	955	+66.950%
2025-12-16	56.5000	56.5000	56.5000	56.5000	-1.944%	1	958	+70.496%
2025-12-15	53.6500	57.6200	53.6500	57.6200	+12.320%	8	958	+67.182%
2025-12-12	49.9800	51.3700	49.9800	51.3000	+1.444%	13	957	+87.778%
2025-12-11	52.6400	52.7700	50.5700	50.5700	-0.960%	12	961	+90.488%
2025-12-10	49.9000	51.0600	49.8800	51.0600	+8.870%	6	956	+88.660%
2025-12-09	48.1500	48.1500	46.9000	46.9000	-9.808%	2	960	+105.394%
2025-12-08	52.0000	52.0000	51.5800	52.0000	-3.489%	5	958	+85.250%
2025-12-05	52.6000	54.0200	52.0000	53.8800	+5.564%	19	955	+78.786%
2025-12-04	51.8300	51.8300	50.5200	51.0400	-0.410%	3	936	+88.734%
2025-12-03	51.2500	54.4500	51.2500	51.2500	-3.575%	115	933	+87.961%
2025-12-02	52.9200	53.6000	51.5300	53.1500	-9.254%	52	920	+81.242%
2025-12-01	58.4500	58.5700	58.4500	58.5700	+9.579%	2	870	+64.470%
2025-11-28	52.4100	53.4500	51.0700	53.4500	-0.761%	14	870	+80.225%
2025-11-26	53.1100	53.8600	53.0000	53.8600	-4.164%	3	854	+78.853%
2025-11-25	54.7700	57.9000	54.7700	56.2000	+2.742%	15	854	+71.406%
2025-11-24	55.8200	55.8200	54.5500	54.7000	-3.866%	8	853	+76.106%
2025-11-21	53.4300	59.0700	53.4300	56.9000	+5.214%	24	851	+69.297%
2025-11-20	51.6000	54.0800	51.6000	54.0800	+5.666%	7	870	+78.125%
2025-11-19	50.5800	52.5000	50.5800	51.1800	+21.193%	4	863	+88.218%
2025-11-18	45.6000	45.6000	42.2300	42.2300	-10.605%	2	861	+128.108%
2025-11-17	48.0700	48.0700	47.2400	47.2400	+4.168%	21	859	+103.916%
2025-11-14	45.2800	46.9300	43.9200	45.3500	+8.884%	417	838	+112.415%
2025-11-13	40.4700	41.6500	40.4700	41.6500	+8.379%	2	455	+131.285%
2025-11-12	38.4300	38.4300	38.4300	38.4300	+9.612%	5	453	+150.664%
2025-11-10	34.1600	35.0600	34.1600	35.0600	-3.628%	2	453	+174.758%
2025-11-07	36.3800	36.3800	36.3800	36.3800	+2.739%	1	454	+164.788%
2025-11-06	32.4400	35.4100	32.4400	35.4100	+7.466%	3	455	+172.042%
2025-11-05	32.9500	32.9500	32.9500	32.9500	-1.347%	62	456	+192.352%
2025-11-04	33.4000	33.4000	33.4000	33.4000	+15.172%	2	518	+188.413%
2025-11-03	29.0000	29.0000	29.0000	29.0000	+2.365%	4	518	+232.172%
2025-10-31	28.3300	28.3300	28.3300	28.3300	-10.035%	1	518	+240.028%
2025-10-30	28.4000	31.4900	28.4000	31.4900	+17.412%	310	519	+205.907%
2025-10-29	26.5600	26.8200	26.5600	26.8200	+4.277%	6	221	+259.172%
2025-10-28	25.3400	25.7200	25.3400	25.7200	+6.633%	2	221	+274.533%
2025-10-27	24.0900	24.1200	24.0900	24.1200	-14.011%	2	221	+299.378%
2025-10-23	28.0500	28.0500	28.0500	28.0500	+4.082%	1	221	+243.422%
2025-10-22	26.9500	26.9500	26.9500	26.9500	+8.189%	1	220	+257.440%
2025-10-21	25.9500	25.9500	24.6500	24.9100	-2.695%	22	219	+286.712%
2025-10-20	27.2400	27.2400	25.6000	25.6000	-10.396%	12	232	+276.289%
2025-10-16	26.8400	28.5700	26.8400	28.5700	+18.548%	2	228	+237.172%
2025-10-14	24.2000	24.2000	24.1000	24.1000	+4.828%	4	227	+299.710%
2025-10-13	23.6000	23.8500	22.7000	22.9900	-3.403%	80	223	+319.008%
2025-10-10	22.2000	23.8000	22.2000	23.8000	+13.387%	3	232	+304.748%
2025-10-08	20.9700	20.9900	20.9700	20.9900	+0.191%	2	231	+358.933%
2025-10-07	18.0700	20.9500	18.0700	20.9500	+14.356%	16	246	+359.809%
2025-10-06	17.9800	18.4500	17.9700	18.3200	-0.812%	10	246	+425.819%
2025-10-03	18.4700	18.4700	18.4700	18.4700	+0.654%	2	247	+421.548%
2025-10-02	18.3500	18.3500	18.3500	18.3500	-6.378%	2	249	+424.959%
2025-10-01	19.6000	19.6000	19.6000	19.6000	-7.109%	4	247	+391.480%
2025-09-30	21.5300	21.5300	21.1000	21.1000	+1.005%	6	251	+356.540%
2025-09-29	20.8900	20.8900	20.8900	20.8900	-20.206%	8	245	+361.130%
2025-09-25	26.1800	26.1800	26.1800	26.1800	+34.602%	1	245	+267.953%
2025-09-24	19.4500	19.4500	19.4500	19.4500	-1.469%	5	246	+395.270%
2025-09-23	19.6500	19.7700	19.5600	19.7400	+0.920%	9	246	+387.994%
2025-09-22	19.3200	19.5600	18.7300	19.5600	+8.366%	14	241	+392.485%
2025-09-18	18.0500	18.0500	18.0500	18.0500	-9.160%	1	254	+433.684%
2025-09-17	19.9000	19.9000	19.8700	19.8700	-4.241%	7	253	+384.801%
2025-09-15	20.7500	20.7500	20.7500	20.7500	-3.712%	20	260	+364.241%
2025-09-08	23.1700	23.1700	21.3800	21.5500	-9.568%	81	260	+347.007%
2025-09-04	23.6300	23.8300	23.6200	23.8300	+11.878%	42	205	+304.238%
2025-08-28	21.3000	21.3000	21.3000	21.3000	+7.957%	1	166	+352.254%
2025-08-22	19.7300	19.7300	19.7300	19.7300	-7.847%	1	166	+388.241%
2025-08-21	21.3000	21.8800	20.7200	21.4100	+7.859%	16	166	+349.930%
2025-08-15	19.8000	19.8600	19.4500	19.8500	+12.977%	8	180	+385.290%
2025-08-11	18.0400	18.1000	16.6000	17.5700	-4.666%	15	187	+448.264%
2025-08-08	18.1200	19.0000	17.7300	18.4300	-3.102%	23	185	+422.680%
2025-08-01	17.6100	19.7500	17.6100	19.0200	+8.500%	12	184	+406.467%
2025-07-29	17.6300	18.2700	17.3200	17.5300	+8.882%	11	172	+449.515%
2025-07-24	16.7900	17.0500	15.6000	16.1000	-7.044%	109	161	+498.323%
2025-07-15	17.3200	17.3200	17.3200	17.3200	-34.344%	1	71	+456.178%
2025-06-18	21.1000	26.5900	21.1000	26.3800	-1.013%	16	86	+265.163%
2025-06-17	26.6500	26.6500	26.6500	26.6500	+2.539%	1	86	+261.463%
2025-06-16	25.9900	25.9900	25.9900	25.9900	-7.344%	10	86	+270.643%
2025-06-03	28.6500	28.6500	28.0500	28.0500	-4.754%	7	86	+243.422%
2025-06-02	29.4500	29.4500	29.4500	29.4500	-3.443%	1	80	+227.097%
2025-05-28	30.5000	30.5000	30.5000	30.5000	-1.486%	1	79	+215.836%
2025-05-27	31.3500	31.3500	30.1300	30.9600	+1.508%	44	79	+211.143%
2025-05-23	30.5000	30.5000	30.5000	30.5000	+12.546%	2	88	+215.836%
2025-05-21	27.1000	27.1000	27.1000	27.1000	-10.354%	1	88	+255.461%
2025-05-20	30.2300	30.2300	30.2300	30.2300	-11.505%	15	88	+218.657%
2025-05-16	34.1600	34.1600	34.1600	34.1600	-9.510%	2	90	+181.996%
2025-05-12	37.7100	37.7500	37.7100	37.7500	+1.560%	4	91	+155.179%
2025-05-09	36.2900	37.1700	36.2900	37.1700	-2.441%	24	95	+159.161%
2025-05-08	38.1000	38.1000	38.1000	38.1000	-3.666%	1	96	+152.835%
2025-05-07	39.6600	39.6600	39.5500	39.5500	-3.678%	15	96	+143.565%
2025-05-06	41.0600	41.0600	41.0600	41.0600	-1.060%	7	97	+134.608%
2025-05-05	41.5700	41.5700	41.4600	41.5000	+2.952%	9	90	+132.120%
2025-05-01	41.6300	41.6400	40.1300	40.3100	-8.052%	36	89	+138.973%
2025-04-25	43.8400	43.8400	43.8400	43.8400	-6.285%	20	85	+119.731%
2025-04-23	46.7800	46.7800	46.7800	46.7800	-5.208%	10	75	+105.921%
2025-04-17	49.3500	49.3500	49.3500	49.3500	-2.490%	1	86	+95.198%
2025-04-16	50.6100	50.6100	50.6100	50.6100	-0.040%	1	86	+90.338%
2025-04-15	50.6300	50.6300	50.6300	50.6300	-3.782%	3	85	+90.263%
2025-04-10	52.6200	52.6200	52.6200	52.6200	-3.978%	1	88	+83.067%
2025-04-09	55.6500	55.6500	54.8000	54.8000	-7.339%	11	88	+75.785%
2025-04-08	59.1400	59.1400	59.1400	59.1400	+11.270%	1	99	+62.885%
2025-04-07	53.1500	53.1500	53.1500	53.1500	+5.227%	10	98	+81.242%
2025-04-04	50.1400	50.5200	50.1400	50.5100	+13.761%	22	88	+90.715%
2025-04-02	44.4000	44.4000	44.4000	44.4000	-10.012%	10	89	+116.959%
2025-03-31	49.4900	54.4000	49.2800	49.3400	+12.111%	43	89	+95.237%
2025-03-26	43.4100	44.2400	43.3800	44.0100	+4.911%	18	104	+118.882%
2025-03-25	42.5200	43.7700	40.8000	41.9500	-7.067%	65	86	+129.631%
2025-03-24	45.1400	45.1400	45.1400	45.1400	-9.138%	5	90	+113.403%
2025-03-19	48.2000	50.2000	48.2000	49.6800	-3.158%	11	85	+93.901%
2025-03-18	51.3000	51.3000	51.3000	51.3000	+1.144%	1	86	+87.778%
2025-03-14	50.7300	50.7300	50.7200	50.7200	-7.664%	10	86	+89.925%
2025-03-13	54.8800	54.9300	54.8800	54.9300	-11.403%	2	87	+75.369%
2025-03-11	62.0000	62.0000	62.0000	62.0000	-2.821%	1	87	+55.371%
2025-03-10	56.4000	63.8000	56.4000	63.8000	+6.156%	29	88	+50.987%
2025-03-04	58.9100	60.1000	58.9100	60.1000	+15.710%	25	108	+60.283%
2025-03-03	51.9400	51.9400	51.9400	51.9400	-9.085%	10	91	+85.464%
2025-02-28	57.1300	57.1300	57.1300	57.1300	+10.739%	40	101	+68.615%
2025-02-25	52.1800	53.7500	51.3900	51.5900	+12.152%	133	121	+86.722%
2025-02-24	42.4700	46.0000	42.4700	46.0000	+19.078%	10	14	+109.413%
2025-02-19	38.6300	38.6300	38.6300	38.6300	+3.372%	5	10	+149.366%
2025-02-14	37.3300	37.3700	37.3300	37.3700	+0.511%	48	15	+157.774%
2025-02-11	37.2500	37.2500	37.1800	37.1800	-11.686%	2	15	+159.091%
2025-01-30	41.9100	42.1000	41.9100	42.1000	-4.362%	2	11	+128.812%
2025-01-17	43.9200	44.0200	43.8800	44.0200	+0.456%	8	11	+118.832%
2025-01-16	44.4000	44.4000	43.8200	43.8200	-0.500%	2	11	+119.831%
2025-01-15	44.0400	44.0400	44.0400	44.0400	-1.543%	5	10	+118.733%
2025-01-14	44.7300	44.7300	44.7300	44.7300	-6.128%	1	6	+115.359%
2025-01-10	47.6500	47.6500	47.6500	47.6500	-2.357%	2	6	+102.162%
2025-01-07	48.8000	48.8000	48.8000	48.8000	-6.870%	1	7	+97.398%
2025-01-02	52.4000	52.4000	52.4000	52.4000	+0.019%	3	6	+83.836%
2024-12-31	53.0000	53.0000	52.3600	52.3900	+8.356%	4	1	+83.871%
2024-12-19	48.3500	48.3500	48.3500	48.3500	0.000%	1	1	+99.235%