Dark

MSTR20261218P185
MSTR Dec 18 2026 185.00 Put (MSTR261218P00185000)
option OPRA

EOD

Jun 30, 2026

100.49+6.768%(+6.37)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	101.3500	103.0400	100.4900	100.4900	+6.768%	20	806	0.000%
2026-06-29	102.0100	102.7800	94.1200	94.1200	-4.958%	33	786	+6.768%
2026-06-25	100.4400	100.4400	99.0300	99.0300	+5.228%	31	755	+1.474%
2026-06-24	90.2400	95.7200	90.0900	94.1100	+9.736%	123	786	+6.779%
2026-06-23	83.7500	85.7600	83.1900	85.7600	+4.065%	50	668	+17.176%
2026-06-22	75.1600	82.4100	73.9000	82.4100	+4.211%	33	618	+21.939%
2026-06-18	79.3800	82.3700	78.0100	79.0800	+3.644%	104	487	+27.074%
2026-06-10	76.3000	76.3000	76.3000	76.3000	+2.005%	10	487	+31.704%
2026-06-09	74.6900	74.8000	74.6900	74.8000	+4.251%	32	477	+34.345%
2026-06-08	71.7500	71.7500	71.7500	71.7500	-9.873%	1	477	+40.056%
2026-06-05	78.9900	79.6100	78.9900	79.6100	+15.847%	2	477	+26.228%
2026-06-04	69.4300	69.7000	68.7200	68.7200	-1.378%	45	478	+46.231%
2026-06-03	64.9800	69.6800	64.9800	69.6800	+6.512%	4	439	+44.216%
2026-06-02	65.2000	65.4200	65.2000	65.4200	+20.324%	14	439	+53.607%
2026-05-28	54.3700	54.3700	54.3700	54.3700	+17.760%	1	445	+84.826%
2026-05-20	46.3400	46.3400	46.1700	46.1700	-2.780%	2	445	+117.652%
2026-05-19	47.4900	47.4900	47.4900	47.4900	-2.123%	1	446	+111.602%
2026-05-18	48.5200	48.5200	48.5200	48.5200	+10.776%	1	446	+107.110%
2026-05-15	43.8000	43.8000	43.8000	43.8000	+14.063%	1	446	+129.429%
2026-05-14	38.4000	38.4000	38.4000	38.4000	-7.112%	1	445	+161.693%
2026-05-13	42.5000	42.5000	41.3400	41.3400	+1.076%	7	443	+143.082%
2026-05-12	39.9500	40.9000	39.9500	40.9000	+11.902%	11	443	+145.697%
2026-05-11	36.5500	36.5500	36.5500	36.5500	-6.162%	10	443	+174.938%
2026-05-08	38.9500	38.9500	38.9500	38.9500	-8.050%	1	423	+157.997%
2026-05-07	41.0000	43.1000	41.0000	42.3600	+7.649%	176	422	+137.229%
2026-05-06	40.8700	40.8700	39.3500	39.3500	-6.908%	60	381	+155.375%
2026-05-04	42.2700	42.2700	42.2700	42.2700	-3.625%	1	381	+137.734%
2026-05-01	44.0000	44.1000	42.4900	43.8600	-10.526%	17	382	+129.115%
2026-04-30	49.0200	49.0200	49.0200	49.0200	-1.169%	38	382	+104.998%
2026-04-28	49.9000	49.9000	49.6000	49.6000	+5.577%	31	382	+102.601%
2026-04-27	46.9800	46.9800	46.9800	46.9800	+0.277%	3	381	+113.900%
2026-04-24	46.8500	46.8500	46.8500	46.8500	+5.613%	2	378	+114.493%
2026-04-22	45.0000	45.0000	44.3200	44.3600	-10.474%	64	380	+126.533%
2026-04-21	49.5500	49.5500	49.5500	49.5500	+0.405%	2	320	+102.805%
2026-04-17	49.3000	49.4000	49.3000	49.3500	-33.130%	10	320	+103.627%
2026-04-01	73.8000	73.8000	73.8000	73.8000	-1.992%	2	315	+36.165%
2026-03-31	73.7900	75.3000	73.7900	75.3000	+5.758%	3	316	+33.453%
2026-03-27	72.1000	72.1000	71.2000	71.2000	+10.593%	12	313	+41.138%
2026-03-26	64.4500	64.4500	64.3600	64.3800	-0.495%	36	301	+56.089%
2026-03-25	61.7000	64.8200	61.3000	64.7000	-2.677%	16	286	+55.317%
2026-03-20	66.4800	66.4800	66.4800	66.4800	-0.628%	1	285	+51.158%
2026-03-19	66.9000	66.9000	66.9000	66.9000	+8.165%	3	286	+50.209%
2026-03-16	61.8500	61.8500	61.8500	61.8500	-8.084%	5	286	+62.474%
2026-03-11	66.5000	67.2900	66.5000	67.2900	+1.142%	6	291	+49.339%
2026-03-10	66.5300	66.5300	66.5300	66.5300	-2.434%	3	295	+51.045%
2026-03-09	68.1900	68.1900	68.1900	68.1900	+8.514%	10	295	+47.368%
2026-03-04	62.9900	62.9900	62.8400	62.8400	-9.544%	2	295	+59.914%
2026-03-02	73.6900	73.6900	69.4700	69.4700	-3.043%	3	295	+44.652%
2026-02-25	71.6500	71.6500	71.6500	71.6500	-7.249%	1	295	+40.251%
2026-02-24	78.5700	78.5700	77.2500	77.2500	+2.535%	3	295	+30.084%
2026-02-23	75.3400	75.3400	75.3400	75.3400	+3.205%	1	297	+33.382%
2026-02-20	72.4900	73.0000	72.4900	73.0000	-3.516%	4	296	+37.658%
2026-02-18	75.6600	75.6600	75.6600	75.6600	-1.855%	1	295	+32.818%
2026-02-04	76.0000	79.8200	76.0000	77.0900	+9.830%	15	296	+30.354%
2026-02-03	70.1900	70.1900	70.1900	70.1900	+5.740%	1	309	+43.169%
2026-02-02	66.4000	66.4000	66.3800	66.3800	-0.420%	2	308	+51.386%
2026-01-29	66.6600	66.6600	66.6600	66.6600	+17.463%	1	308	+50.750%
2026-01-21	56.7500	56.7500	56.7500	56.7500	-3.895%	10	308	+77.075%
2026-01-20	59.0500	59.0500	59.0500	59.0500	+8.249%	10	318	+70.178%
2026-01-16	54.5500	54.5500	54.5500	54.5500	+4.542%	5	308	+84.216%
2026-01-14	51.3600	52.1800	49.9700	52.1800	-3.119%	4	308	+92.583%
2026-01-13	56.3000	56.3000	53.8600	53.8600	-7.616%	8	307	+86.576%
2026-01-12	58.3000	58.3000	58.3000	58.3000	+2.587%	1	306	+72.367%
2026-01-05	56.8300	56.8300	56.8300	56.8300	-6.035%	1	305	+76.826%
2025-12-30	60.7300	60.7300	60.4800	60.4800	+0.050%	2	305	+66.154%
2025-12-26	61.0500	61.0500	60.4500	60.4500	-0.576%	3	305	+66.237%
2025-12-24	61.2400	61.3800	60.8000	60.8000	+5.739%	6	303	+65.280%
2025-12-22	56.7500	57.5000	56.7500	57.5000	-4.326%	2	303	+74.765%
2025-12-17	60.7000	60.7000	60.1000	60.1000	-0.332%	3	304	+67.205%
2025-12-16	60.3000	60.3000	60.3000	60.3000	-2.031%	1	302	+66.650%
2025-12-15	60.2800	61.8000	60.2800	61.5500	+9.911%	5	302	+63.266%
2025-12-11	56.0000	56.0000	56.0000	56.0000	+5.960%	2	301	+79.446%
2025-12-10	52.9600	53.1000	52.8500	52.8500	+0.801%	4	303	+90.142%
2025-12-09	51.0500	52.4300	50.9200	52.4300	-4.237%	3	300	+91.665%
2025-12-08	54.7500	54.7500	54.7500	54.7500	-0.346%	1	300	+83.543%
2025-12-05	54.9400	54.9400	54.9400	54.9400	+0.494%	1	300	+82.909%
2025-12-04	54.1000	54.6700	54.1000	54.6700	+1.693%	2	299	+83.812%
2025-12-03	53.7600	53.7600	53.7600	53.7600	-2.094%	1	297	+86.923%
2025-12-02	57.9100	57.9100	54.3200	54.9100	-17.922%	65	296	+83.009%
2025-12-01	66.4500	66.9000	66.4500	66.9000	+23.295%	20	342	+50.209%
2025-11-28	54.2600	54.2600	54.2600	54.2600	-3.003%	2	326	+85.201%
2025-11-26	57.0100	58.8500	55.9300	55.9400	-3.718%	29	325	+79.639%
2025-11-25	58.1000	58.1000	58.1000	58.1000	-4.785%	6	325	+72.960%
2025-11-21	61.3200	61.3200	61.0200	61.0200	+3.179%	46	321	+64.684%
2025-11-20	57.9000	59.1400	57.9000	59.1400	+12.263%	3	321	+69.919%
2025-11-19	51.0500	52.9500	51.0500	52.6800	+2.291%	10	321	+90.756%
2025-11-17	47.4700	51.5000	46.7700	51.5000	+10.137%	7	324	+95.126%
2025-11-14	49.6300	49.6300	46.7500	46.7600	+6.200%	13	327	+114.906%
2025-11-13	40.6000	44.0300	40.6000	44.0300	+7.259%	26	320	+128.231%
2025-11-12	41.0500	41.0500	41.0500	41.0500	+10.528%	1	304	+144.799%
2025-11-10	37.7000	38.0500	36.4200	37.1400	-10.138%	16	303	+170.571%
2025-11-07	41.3300	41.3300	41.3300	41.3300	+20.883%	1	317	+143.141%
2025-11-05	34.5100	34.5100	34.0000	34.1900	-3.418%	54	318	+193.916%
2025-11-04	33.5400	35.4000	33.5400	35.4000	+13.498%	3	348	+183.870%
2025-11-03	31.1900	31.1900	31.1900	31.1900	+3.142%	1	348	+222.187%
2025-10-31	30.1700	30.2400	30.1700	30.2400	+5.919%	2	348	+232.308%
2025-10-29	28.5500	28.5500	28.5500	28.5500	+6.016%	1	349	+251.979%
2025-10-22	26.9300	26.9300	26.9300	26.9300	+2.085%	1	348	+273.153%
2025-10-21	26.3500	26.3800	26.3500	26.3800	-0.902%	8	347	+280.933%
2025-10-20	26.6200	26.6200	26.6200	26.6200	-10.007%	1	353	+277.498%
2025-10-17	30.4300	31.2000	29.3500	29.5800	+2.887%	122	354	+239.723%
2025-10-16	28.4000	28.7500	28.4000	28.7500	+7.920%	2	382	+249.530%
2025-10-15	26.3200	26.6700	26.3200	26.6400	+4.144%	8	382	+277.215%
2025-10-14	25.6600	25.6600	25.5000	25.5800	+5.659%	21	382	+292.846%
2025-10-13	24.9800	24.9800	24.2100	24.2100	+4.805%	5	376	+315.076%
2025-10-08	23.1000	23.1000	23.1000	23.1000	+17.917%	10	381	+335.022%
2025-10-02	19.4900	19.5900	19.4900	19.5900	-3.782%	12	381	+412.966%
2025-10-01	20.5600	20.5600	20.3600	20.3600	-8.535%	4	369	+393.566%
2025-09-30	22.2600	22.2600	22.2600	22.2600	+2.723%	4	371	+351.438%
2025-09-29	21.6700	21.6700	21.6700	21.6700	-15.549%	10	375	+363.729%
2025-09-25	24.0000	27.6400	24.0000	25.6600	+21.267%	16	375	+291.621%
2025-09-24	21.1600	21.1600	21.1600	21.1600	+4.391%	30	389	+374.905%
2025-09-22	20.2800	20.2800	20.2700	20.2700	+7.362%	5	363	+395.757%
2025-09-18	19.6500	19.6500	18.7800	18.8800	-11.445%	109	363	+432.256%
2025-09-17	20.8300	31.1400	20.3400	21.3200	+1.961%	207	312	+371.341%
2025-09-16	21.4500	21.4600	20.5600	20.9100	-3.729%	17	234	+380.583%
2025-09-10	21.7300	21.7700	21.3000	21.7200	-4.021%	25	229	+362.661%
2025-09-09	22.6300	22.9100	22.6300	22.6300	-1.609%	7	224	+344.057%
2025-09-08	23.0000	23.0000	23.0000	23.0000	+0.087%	2	221	+336.913%
2025-09-05	23.5500	25.4500	22.9200	22.9800	-8.080%	28	219	+337.293%
2025-09-04	25.0000	25.0000	25.0000	25.0000	+13.533%	1	204	+301.960%
2025-08-26	22.0200	22.0200	22.0200	22.0200	+5.158%	1	204	+356.358%
2025-08-22	20.9400	20.9400	20.9400	20.9400	+16.075%	1	204	+379.895%
2025-08-11	18.0400	18.0400	18.0400	18.0400	-13.890%	1	205	+457.040%
2025-08-05	20.9100	20.9500	20.4500	20.9500	+4.541%	12	205	+379.666%
2025-08-04	20.1900	20.4400	20.0400	20.0400	+7.742%	10	217	+401.447%
2025-08-01	18.8100	20.0600	18.6000	18.6000	-0.906%	23	227	+440.269%
2025-07-29	18.7100	19.3500	18.4900	18.7700	+6.648%	107	246	+435.376%
2025-07-24	17.4300	18.0500	17.1300	17.6000	-23.178%	69	144	+470.966%
2025-06-25	23.0000	23.0000	22.9100	22.9100	-14.387%	2	145	+338.629%
2025-06-20	26.7600	26.7600	26.7600	26.7600	-25.687%	2	145	+275.523%
2025-05-14	35.6700	36.0100	35.6000	36.0100	-1.396%	15	144	+179.061%
2025-05-13	36.5200	36.5200	36.5200	36.5200	-5.779%	4	149	+175.164%
2025-05-12	39.0000	39.3500	38.6000	38.7600	+0.415%	15	153	+159.262%
2025-05-09	38.0100	38.6000	38.0100	38.6000	-1.781%	22	153	+160.337%
2025-05-08	40.1300	40.6900	39.3000	39.3000	-9.028%	22	158	+155.700%
2025-05-05	42.7400	44.0500	42.7400	43.2000	+4.096%	51	158	+132.616%
2025-05-02	41.5000	41.5000	41.5000	41.5000	-1.542%	22	158	+142.145%
2025-05-01	43.2200	43.2200	41.7600	42.1500	-4.313%	26	169	+138.410%
2025-04-30	44.4500	44.4600	43.3900	44.0500	-1.344%	20	153	+128.127%
2025-04-29	45.4800	45.5800	42.5000	44.6500	-2.638%	133	143	+125.062%
2025-04-25	45.8600	45.8600	45.8600	45.8600	-6.978%	10	107	+119.123%
2025-04-22	49.3000	49.3000	49.3000	49.3000	-4.086%	1	111	+103.834%
2025-04-21	51.4000	51.4000	51.4000	51.4000	+0.195%	1	112	+95.506%
2025-04-17	51.8500	51.8500	51.3000	51.3000	+1.624%	15	117	+95.887%
2025-04-10	50.4800	50.4800	50.4800	50.4800	-14.787%	2	117	+99.069%
2025-04-09	65.0000	65.0000	59.2400	59.2400	-11.064%	3	119	+69.632%
2025-04-08	58.8900	66.6100	58.8100	66.6100	+12.460%	4	121	+50.863%
2025-04-07	59.4000	59.5300	51.4500	59.2300	+13.142%	89	119	+69.661%
2025-04-03	52.4900	52.4900	51.3000	52.3500	+7.495%	8	68	+91.958%
2025-04-01	49.7200	50.3000	47.7600	48.7000	-1.177%	63	76	+106.345%
2025-03-31	52.2100	53.1000	49.2800	49.2800	+7.037%	59	103	+103.916%
2025-03-28	46.0400	46.0400	46.0400	46.0400	+1.746%	10	70	+118.267%
2025-03-27	45.3900	45.4300	45.2500	45.2500	-0.985%	11	75	+122.077%
2025-03-26	45.7000	45.7000	45.7000	45.7000	+3.160%	5	83	+119.891%
2025-03-25	44.5300	44.9500	41.5700	44.3000	-7.128%	71	78	+126.840%
2025-03-24	47.7000	47.7000	47.7000	47.7000	-8.375%	5	63	+110.671%
2025-03-19	52.0600	52.0600	52.0600	52.0600	-10.673%	5	58	+93.027%
2025-03-12	58.2800	58.2800	58.2800	58.2800	-8.365%	1	57	+72.426%
2025-03-11	63.6000	63.6000	63.6000	63.6000	-5.470%	1	56	+58.003%
2025-03-10	58.0700	67.2800	58.0500	67.2800	+27.039%	58	56	+49.361%
2025-03-06	52.9600	52.9600	52.9600	52.9600	-2.986%	2	86	+89.747%
2025-03-03	51.3400	54.6800	51.1700	54.5900	+3.039%	41	86	+84.081%
2025-02-26	52.7900	52.9800	52.7900	52.9800	-1.304%	5	127	+89.675%
2025-02-25	55.2000	55.2000	53.6800	53.6800	+16.065%	118	122	+87.202%
2025-02-24	44.6800	46.2500	44.6800	46.2500	+2.892%	21	4	+117.276%
2025-02-21	44.9500	44.9500	44.9500	44.9500	+10.714%	2	13	+123.560%
2025-02-19	38.0800	40.6000	38.0800	40.6000	+6.842%	11	13	+147.512%
2025-02-14	38.0000	38.0000	38.0000	38.0000	-5.095%	2	1	+164.447%
2025-02-13	40.0400	40.0400	40.0400	40.0400	-8.186%	1	1	+150.974%
2025-02-06	43.4900	43.6100	43.4900	43.6100	+0.069%	2	1	+130.429%
2025-01-22	43.5800	43.5800	43.5800	43.5800	-5.425%	1	0	+130.587%
2025-01-17	46.0800	46.0800	46.0800	46.0800	0.000%	2	0	+118.077%