Dark

MSTR20261218P190
MSTR Dec 18 2026 190.00 Put (MSTR261218P00190000)
option OPRA

EOD

Jul 1, 2026

97.99-8.352%(-8.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	104.5100	104.5100	97.9900	97.9900	-8.352%	2	2,161	0.000%
2026-06-30	105.7000	106.9200	105.7000	106.9200	+7.059%	22	2,161	-8.352%
2026-06-29	107.4800	107.4800	99.5200	99.8700	-5.756%	31	2,141	-1.882%
2026-06-26	105.9700	105.9700	105.9700	105.9700	+0.465%	30	2,111	-7.530%
2026-06-25	105.7200	105.7200	104.5700	105.4800	+7.457%	71	2,081	-7.101%
2026-06-24	94.6400	100.2200	94.6400	98.1600	+9.212%	182	2,041	-0.173%
2026-06-23	86.4700	89.8800	86.4700	89.8800	+3.992%	50	1,899	+9.023%
2026-06-22	79.0000	86.4300	79.0000	86.4300	+3.509%	30	1,850	+13.375%
2026-06-18	83.0700	86.7600	81.9600	83.5000	+22.255%	130	1,712	+17.353%
2026-06-15	68.3000	68.3000	68.3000	68.3000	-16.381%	1	1,712	+43.470%
2026-06-11	81.6800	81.6800	81.6800	81.6800	+0.566%	10	1,712	+19.968%
2026-06-09	76.7100	81.4200	76.2400	81.2200	-2.684%	60	1,712	+20.648%
2026-06-05	77.4700	83.4600	77.4700	83.4600	+13.258%	77	1,665	+17.410%
2026-06-03	69.1700	73.6900	68.9700	73.6900	+9.251%	4	1,623	+32.976%
2026-06-02	67.4500	67.4500	67.4500	67.4500	+29.712%	1	1,623	+45.278%
2026-05-26	49.9500	52.0000	49.9500	52.0000	+4.000%	2	1,623	+88.442%
2026-05-21	50.0000	50.0000	50.0000	50.0000	-0.398%	1	1,623	+95.980%
2026-05-19	51.0200	51.0200	50.2000	50.2000	+10.330%	3	1,623	+95.199%
2026-05-15	46.6300	47.1000	45.5000	45.5000	+10.976%	84	1,621	+115.363%
2026-05-14	44.0800	44.0800	41.0000	41.0000	-8.990%	4	1,580	+139.000%
2026-05-13	45.3000	45.3000	44.5200	45.0500	+3.563%	13	1,574	+117.514%
2026-05-12	41.4300	44.5000	41.4300	43.5000	+10.266%	3	1,574	+125.264%
2026-05-11	41.4200	42.0000	39.3200	39.4500	-6.738%	127	1,574	+148.390%
2026-05-08	43.0000	44.3300	42.3000	42.3000	-7.115%	4	1,491	+131.655%
2026-05-07	43.9500	45.5400	43.9500	45.5400	+3.148%	21	1,490	+115.173%
2026-05-05	43.0000	44.1500	42.9000	44.1500	-0.203%	3	1,496	+121.948%
2026-05-04	45.2600	45.2600	43.9900	44.2400	-7.833%	12	1,495	+121.496%
2026-05-01	48.0000	48.0000	48.0000	48.0000	-6.615%	17	1,492	+104.146%
2026-04-30	51.4000	51.4000	51.4000	51.4000	+1.682%	1	1,492	+90.642%
2026-04-27	49.9600	50.5500	49.9600	50.5500	+0.898%	5	1,492	+93.848%
2026-04-24	50.1500	50.1500	50.1000	50.1000	+0.704%	2	1,492	+95.589%
2026-04-23	47.7700	49.7500	47.1400	49.7500	+2.472%	4	1,493	+96.965%
2026-04-22	48.4500	48.5500	48.4500	48.5500	-5.361%	6	1,492	+101.833%
2026-04-17	56.0100	56.0100	51.3000	51.3000	-29.485%	11	1,489	+91.014%
2026-04-08	72.0300	72.7500	72.0000	72.7500	+2.827%	149	1,485	+34.694%
2026-03-26	70.3200	70.7500	70.3200	70.7500	+8.048%	2	1,605	+38.502%
2026-03-25	65.3800	65.5000	65.3800	65.4800	-0.637%	12	1,604	+49.649%
2026-03-16	65.9000	65.9000	65.9000	65.9000	-3.443%	1	1,604	+48.695%
2026-03-10	72.0500	72.0500	68.2500	68.2500	-8.964%	2	1,603	+43.575%
2026-02-26	74.9300	74.9700	74.9300	74.9700	+0.361%	2	1,603	+30.706%
2026-02-25	76.9800	76.9800	74.7000	74.7000	-2.848%	2	1,602	+31.178%
2026-02-20	75.6600	76.8900	75.6600	76.8900	+0.117%	2	1,602	+27.442%
2026-02-13	76.4000	76.8000	76.4000	76.8000	+1.252%	2	1,599	+27.591%
2026-02-10	75.8500	75.8500	75.8500	75.8500	-3.030%	2	1,599	+29.189%
2026-02-06	85.0000	85.0000	78.2200	78.2200	-18.817%	3	1,597	+25.275%
2026-02-05	85.3200	96.3500	85.1200	96.3500	+14.186%	25	1,598	+1.702%
2026-02-04	85.0000	85.0000	84.3800	84.3800	+9.371%	2	1,595	+16.129%
2026-02-03	77.1500	77.1500	77.1500	77.1500	+13.456%	1	1,595	+27.012%
2026-01-30	68.0000	68.0000	68.0000	68.0000	-3.819%	1	1,595	+44.103%
2026-01-29	69.9500	70.7000	69.9400	70.7000	+16.860%	11	1,596	+38.600%
2026-01-28	60.5000	60.5000	60.5000	60.5000	-0.362%	1	1,585	+61.967%
2026-01-26	60.8000	60.8000	60.7200	60.7200	+4.062%	31	1,584	+61.380%
2026-01-23	58.3500	58.3500	58.3500	58.3500	-2.960%	1	1,584	+67.935%
2026-01-22	60.1300	60.1300	60.1300	60.1300	+9.030%	5	1,585	+62.964%
2026-01-14	54.4900	55.1500	52.6600	55.1500	-10.688%	4	1,580	+77.679%
2026-01-12	62.8500	62.8500	61.7500	61.7500	+0.521%	2	1,579	+58.688%
2026-01-09	61.4300	61.4300	61.4300	61.4300	+4.991%	1	1,578	+59.515%
2026-01-08	58.7600	58.7600	58.5100	58.5100	-6.787%	10	1,578	+67.476%
2026-01-07	59.3500	62.7700	59.3500	62.7700	+1.966%	2	1,576	+56.110%
2026-01-05	60.6600	61.5600	60.6600	61.5600	-2.518%	2	1,576	+59.178%
2026-01-02	63.1500	63.1500	63.1500	63.1500	-4.173%	1	1,576	+55.170%
2025-12-31	65.9000	65.9000	65.9000	65.9000	+3.292%	4	1,572	+48.695%
2025-12-29	63.8000	63.8000	63.8000	63.8000	-1.604%	1	1,572	+53.589%
2025-12-26	64.4700	64.8400	64.4700	64.8400	+1.710%	145	1,572	+51.126%
2025-12-24	64.6900	64.9300	63.7500	63.7500	+0.870%	9	1,440	+53.710%
2025-12-23	63.2000	63.2000	63.2000	63.2000	+3.100%	10	1,440	+55.047%
2025-12-22	61.3000	61.3000	61.3000	61.3000	-1.288%	3	1,450	+59.853%
2025-12-19	62.6000	62.6000	62.1000	62.1000	+1.305%	5	1,450	+57.794%
2025-12-16	61.3100	61.3100	61.3000	61.3000	-4.784%	2	1,449	+59.853%
2025-12-15	64.5200	64.5200	64.3800	64.3800	+13.545%	5	1,447	+52.206%
2025-12-12	56.7000	56.7000	56.7000	56.7000	-3.898%	1	1,443	+72.822%
2025-12-11	59.0000	59.0000	59.0000	59.0000	+6.211%	1	1,443	+66.085%
2025-12-10	55.5500	55.5500	55.5500	55.5500	+3.023%	1	1,443	+76.400%
2025-12-09	53.0000	54.4000	52.4100	53.9200	-9.908%	6	1,442	+81.732%
2025-12-05	59.8500	59.8500	59.8500	59.8500	+2.308%	2	1,442	+63.726%
2025-12-04	57.9800	58.5000	56.4000	58.5000	+3.084%	204	1,442	+67.504%
2025-12-03	57.1500	57.1500	56.7500	56.7500	-4.057%	6	1,569	+72.670%
2025-12-02	59.1500	59.1500	59.1500	59.1500	-7.794%	1	1,563	+65.664%
2025-12-01	67.2500	67.2500	64.1500	64.1500	+7.256%	212	1,563	+52.751%
2025-11-26	61.6000	61.6000	59.0500	59.8100	-4.243%	3	1,445	+63.835%
2025-11-25	62.4600	62.4600	62.4600	62.4600	+4.536%	1	1,445	+56.884%
2025-11-24	61.2500	61.2500	59.4900	59.7500	-4.047%	6	1,444	+64.000%
2025-11-21	59.8900	62.2700	59.8900	62.2700	+3.783%	4	1,444	+57.363%
2025-11-20	60.0000	60.0000	60.0000	60.0000	+2.407%	1	1,444	+63.317%
2025-11-19	50.6000	58.5900	50.6000	58.5900	+12.241%	5	1,444	+67.247%
2025-11-18	52.2000	52.2000	52.2000	52.2000	-0.382%	1	1,440	+87.720%
2025-11-17	51.5300	54.5800	51.5300	52.4000	+3.742%	30	1,441	+87.004%
2025-11-14	50.6600	51.5500	49.3500	50.5100	+6.584%	126	1,430	+94.001%
2025-11-13	44.3000	47.3900	44.3000	47.3900	+9.269%	2	1,315	+106.774%
2025-11-12	41.2500	43.3700	41.2500	43.3700	+8.697%	2	1,314	+125.940%
2025-11-11	39.9000	39.9000	39.9000	39.9000	+2.177%	1	1,313	+145.589%
2025-11-10	40.0200	40.0200	39.0500	39.0500	-3.461%	3	1,313	+150.935%
2025-11-07	40.4200	40.4500	40.4200	40.4500	+0.248%	4	1,312	+142.250%
2025-11-06	40.3500	40.3500	40.3500	40.3500	+11.928%	15	1,312	+142.850%
2025-11-04	36.0500	36.0500	36.0500	36.0500	+10.583%	5	1,327	+171.817%
2025-11-03	33.2000	33.2000	32.6000	32.6000	-1.062%	301	1,199	+200.583%
2025-10-30	32.3800	33.4000	32.3800	32.9500	+6.738%	556	1,199	+197.390%
2025-10-29	30.1000	30.8700	30.1000	30.8700	+11.848%	5	892	+217.428%
2025-10-28	27.6000	27.6000	27.6000	27.6000	+3.100%	1	892	+255.036%
2025-10-27	26.8900	26.8900	26.7700	26.7700	-5.739%	3	891	+266.044%
2025-10-24	28.5200	28.5900	28.4000	28.4000	-9.149%	5	891	+245.035%
2025-10-23	31.2600	31.2600	31.2600	31.2600	+10.655%	10	891	+213.468%
2025-10-21	28.2500	28.2500	28.2500	28.2500	-1.910%	1	891	+246.867%
2025-10-20	28.8000	28.8000	28.8000	28.8000	-7.603%	3	890	+240.243%
2025-10-17	31.5200	32.9000	30.9000	31.1700	-2.776%	229	890	+214.373%
2025-10-16	29.0000	32.0600	29.0000	32.0600	+19.182%	20	890	+205.646%
2025-10-14	27.7800	27.9000	26.9000	26.9000	+5.573%	80	888	+264.275%
2025-10-13	25.4800	25.4800	25.4800	25.4800	+4.856%	1	886	+284.576%
2025-10-09	24.0100	24.3000	24.0100	24.3000	+0.330%	6	886	+303.251%
2025-10-08	23.8800	24.2200	23.8800	24.2200	+17.345%	7	886	+304.583%
2025-10-07	20.6400	20.6400	20.6400	20.6400	+0.438%	5	886	+374.758%
2025-10-06	20.4300	20.5500	20.4300	20.5500	-2.143%	8	886	+376.837%
2025-10-03	21.0000	21.0000	21.0000	21.0000	+1.156%	1	886	+366.619%
2025-10-02	20.5600	20.7600	20.5600	20.7600	-4.508%	84	885	+372.013%
2025-10-01	22.5100	22.5100	21.7400	21.7400	-7.568%	26	805	+350.736%
2025-09-30	23.5200	24.1400	23.0000	23.5200	+3.067%	62	785	+316.624%
2025-09-29	22.9000	22.9000	22.8200	22.8200	-11.102%	4	785	+329.404%
2025-09-26	27.0000	27.2300	25.6700	25.6700	-5.347%	61	785	+281.730%
2025-09-25	25.3500	29.2600	25.3500	27.1200	+18.583%	109	783	+261.320%
2025-09-24	21.8000	23.4300	21.5800	22.8700	+3.111%	127	784	+328.465%
2025-09-23	21.2500	22.1800	21.1500	22.1800	+2.306%	72	735	+341.794%
2025-09-22	21.6100	22.3400	21.1000	21.6800	+4.081%	52	703	+351.983%
2025-09-19	20.9900	21.8000	20.4500	20.8300	+2.158%	240	708	+370.427%
2025-09-18	21.0400	21.0400	19.6400	20.3900	-9.498%	349	530	+380.579%
2025-09-17	21.6100	24.0000	21.3000	22.5300	-5.890%	340	345	+334.931%
2025-09-08	25.7200	25.7600	23.5000	23.9400	-3.507%	70	196	+309.315%
2025-09-05	24.7000	25.4500	24.6900	24.8100	-5.378%	14	143	+294.962%
2025-09-04	26.4500	26.4500	26.1600	26.2200	+14.498%	21	131	+273.722%
2025-09-02	22.9000	22.9000	22.9000	22.9000	-1.505%	1	138	+327.904%
2025-08-28	23.2500	23.2500	23.2500	23.2500	+0.129%	1	139	+321.462%
2025-08-26	23.2200	23.2200	23.2200	23.2200	+12.664%	1	138	+322.007%
2025-08-18	22.2300	22.3100	20.4900	20.6100	-1.623%	47	137	+375.449%
2025-08-14	21.8200	21.8200	20.3500	20.9500	+4.385%	7	107	+367.733%
2025-08-08	20.2100	20.2100	20.0700	20.0700	-9.062%	2	110	+388.241%
2025-08-05	22.1600	22.1700	22.0400	22.0700	+4.696%	11	110	+343.996%
2025-08-04	22.2900	22.3300	20.5500	21.0800	+3.182%	40	110	+364.848%
2025-08-01	20.8700	21.5000	20.0000	20.4300	+8.152%	41	149	+379.638%
2025-07-30	19.4200	19.4200	18.8400	18.8900	-4.499%	3	164	+418.740%
2025-07-29	19.6500	20.2500	19.6500	19.7800	+6.059%	93	163	+395.399%
2025-07-24	18.3600	18.6500	18.2300	18.6500	-26.546%	11	97	+425.416%
2025-07-02	25.3900	25.3900	25.3900	25.3900	+0.954%	1	97	+285.939%
2025-07-01	24.0200	25.1600	24.0100	25.1500	+8.874%	12	97	+289.622%
2025-06-27	23.2000	23.2000	23.1000	23.1000	-22.691%	2	97	+324.199%
2025-06-18	29.8800	29.8800	29.8800	29.8800	+1.840%	1	97	+227.945%
2025-06-13	28.7800	29.3600	28.7800	29.3400	+1.769%	18	97	+233.981%
2025-06-10	28.8000	29.2000	28.4200	28.8300	-11.969%	44	106	+239.889%
2025-05-29	32.8500	32.8500	32.7500	32.7500	-4.630%	4	85	+199.206%
2025-05-28	34.3400	34.3400	34.3400	34.3400	+0.117%	1	83	+185.352%
2025-05-27	34.3500	34.3500	34.3000	34.3000	-6.793%	2	82	+185.685%
2025-05-14	36.9000	36.9000	36.8000	36.8000	-3.791%	30	83	+166.277%
2025-05-13	38.2500	38.2500	38.2500	38.2500	-6.889%	20	83	+156.183%
2025-05-12	41.0200	41.4000	41.0200	41.0800	+1.307%	5	83	+138.535%
2025-05-09	39.8700	40.5500	39.8700	40.5500	-7.420%	22	83	+141.652%
2025-05-07	43.8000	43.8000	43.8000	43.8000	-2.710%	1	89	+123.721%
2025-05-06	45.0200	45.0200	45.0200	45.0200	+1.901%	10	90	+117.659%
2025-05-01	45.2500	45.2500	43.9200	44.1800	-3.368%	26	90	+121.797%
2025-04-30	45.0400	47.4700	27.7100	45.7200	-1.146%	41	74	+114.326%
2025-04-29	47.5800	47.6000	44.2500	46.2500	-32.981%	47	69	+111.870%
2025-04-08	63.3200	71.4000	63.3200	69.0100	+13.690%	18	65	+41.994%
2025-04-07	63.6200	63.6300	58.1900	60.7000	+0.099%	19	47	+61.433%
2025-04-04	60.6400	60.6400	60.6400	60.6400	+15.263%	2	44	+61.593%
2025-04-01	52.6100	52.6100	52.5800	52.6100	+1.740%	7	51	+86.257%
2025-03-31	54.8100	54.8500	51.7100	51.7100	-0.174%	59	51	+89.499%
2025-03-28	51.8000	51.8000	51.8000	51.8000	+9.514%	4	31	+89.170%
2025-03-27	47.6400	47.6800	47.3000	47.3000	+2.160%	11	33	+107.167%
2025-03-25	46.7300	46.8000	45.7600	46.3000	-3.340%	39	33	+111.641%
2025-03-24	50.2300	50.2300	47.9000	47.9000	-12.495%	8	20	+104.572%
2025-03-19	54.7700	54.7700	54.7400	54.7400	-0.797%	10	14	+79.010%
2025-03-17	55.1800	55.1800	55.1800	55.1800	+0.657%	3	7	+77.582%
2025-03-14	55.2800	55.2800	54.8200	54.8200	-9.984%	4	4	+78.749%
2025-03-12	60.9000	60.9000	60.9000	60.9000	-8.421%	1	6	+60.903%
2025-03-11	66.5000	66.5000	66.5000	66.5000	+0.880%	1	5	+47.353%
2025-03-10	59.9300	65.9200	59.9300	65.9200	+22.074%	11	4	+48.650%
2025-03-06	54.0000	54.0000	54.0000	54.0000	-16.344%	1	14	+81.463%
2025-03-04	64.5500	64.5500	64.5500	64.5500	+16.202%	1	14	+51.805%
2025-02-26	56.2000	56.2000	55.4500	55.5500	-3.020%	9	13	+76.400%
2025-02-25	58.1500	58.1500	57.0000	57.2800	+21.356%	3	5	+71.072%
2025-02-21	47.2000	47.2000	47.2000	47.2000	+12.622%	2	4	+107.606%
2025-02-13	41.9100	41.9100	41.9100	41.9100	+1.847%	1	2	+133.811%
2025-02-10	41.1500	41.1500	41.1500	41.1500	-9.421%	1	2	+138.129%
2025-01-22	45.2700	45.4300	45.2700	45.4300	-5.884%	6	1	+115.694%
2025-01-17	47.1000	48.2700	47.1000	48.2700	-1.490%	12	1	+103.004%
2024-12-17	50.5000	50.5000	49.0000	49.0000	0.000%	2	1	+99.980%