Dark

MSTR20261218P195
MSTR Dec 18 2026 195.00 Put (MSTR261218P00195000)
option OPRA

EOD

Jul 1, 2026

101.85-7.828%(-8.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	109.3900	109.3900	101.8500	101.8500	-7.828%	3	1,499	0.000%
2026-06-30	110.5000	110.5000	110.5000	110.5000	-0.136%	1	1,499	-7.828%
2026-06-29	110.9900	110.9900	110.6500	110.6500	-2.896%	7	1,500	-7.953%
2026-06-26	113.9400	113.9500	113.9400	113.9500	+5.666%	2	1,502	-10.619%
2026-06-25	103.5500	111.0000	103.5500	107.8400	+2.656%	5	1,501	-5.555%
2026-06-24	104.4000	105.0500	104.2800	105.0500	+17.506%	4	1,500	-3.046%
2026-06-22	89.4000	89.4000	89.4000	89.4000	+8.298%	1	1,500	+13.926%
2026-06-12	82.5500	82.5500	82.5500	82.5500	-2.734%	1	1,500	+23.380%
2026-06-11	84.8700	84.8700	84.8700	84.8700	-1.794%	1	1,500	+20.007%
2026-06-09	86.4200	86.4200	86.4200	86.4200	-1.561%	1	1,500	+17.855%
2026-06-05	81.9500	87.8900	81.9500	87.7900	+11.735%	5	1,499	+16.015%
2026-06-04	78.5700	78.5700	78.5700	78.5700	+46.313%	1	1,499	+29.630%
2026-05-26	53.7500	53.7500	53.7000	53.7000	-0.556%	3	1,499	+89.665%
2026-05-18	54.0000	54.0000	54.0000	54.0000	+7.656%	1	1,499	+88.611%
2026-05-15	49.9100	50.1700	49.8300	50.1600	+1.868%	6	1,499	+103.050%
2026-05-14	49.2100	49.2400	49.1100	49.2400	+2.328%	4	1,499	+106.844%
2026-05-13	47.7200	48.2700	47.4500	48.1200	+12.299%	30	1,499	+111.658%
2026-05-11	42.8500	42.8500	42.8500	42.8500	-2.945%	6	1,499	+137.690%
2026-05-05	44.1500	44.1500	44.1500	44.1500	-6.323%	1	1,499	+130.691%
2026-05-04	48.4500	48.4500	47.1300	47.1300	-5.228%	5	1,499	+116.104%
2026-05-01	52.0000	52.0000	49.7300	49.7300	-11.117%	4	1,495	+104.806%
2026-04-30	55.9500	55.9500	55.9500	55.9500	+5.566%	1	1,495	+82.038%
2026-04-24	53.0000	53.0000	53.0000	53.0000	+2.415%	1	1,494	+92.170%
2026-04-22	50.7900	51.7500	50.7900	51.7500	-3.989%	7	1,494	+96.812%
2026-04-20	54.2500	54.2500	53.9000	53.9000	-2.970%	60	1,494	+88.961%
2026-04-17	54.3500	55.5500	54.3500	55.5500	-26.277%	25	1,494	+83.348%
2026-04-13	75.3500	75.3500	75.3500	75.3500	-6.106%	1	1,490	+35.169%
2026-03-27	80.2500	80.2500	80.2500	80.2500	+15.834%	1	1,490	+26.916%
2026-03-25	69.3800	69.3800	69.2800	69.2800	-8.902%	8	1,490	+47.012%
2026-03-06	76.0500	76.0500	76.0500	76.0500	+1.603%	1	1,491	+33.925%
2026-03-05	71.4500	74.8500	71.4500	74.8500	-3.730%	21	1,492	+36.072%
2026-03-03	77.7500	77.7500	77.7500	77.7500	+1.568%	1	1,477	+30.997%
2026-03-02	76.5500	76.5500	76.5500	76.5500	-6.975%	1	1,477	+33.050%
2026-02-27	82.2600	82.2900	82.2600	82.2900	+6.469%	2	1,477	+23.770%
2026-02-25	77.2900	77.2900	77.2900	77.2900	-5.513%	1	1,475	+31.776%
2026-02-13	81.8000	81.8000	81.8000	81.8000	-0.244%	2	1,475	+24.511%
2026-02-11	82.0000	82.0000	82.0000	82.0000	+1.422%	12	1,475	+24.207%
2026-02-06	80.8500	80.8500	80.8500	80.8500	-9.635%	1	1,463	+25.974%
2026-02-05	89.4700	89.4700	89.4700	89.4700	+5.607%	10	1,464	+13.837%
2026-02-04	85.0500	87.0900	84.6000	84.7200	+8.811%	22	1,464	+20.220%
2026-02-03	77.8600	77.8600	77.8600	77.8600	+10.565%	1	1,464	+30.812%
2026-01-30	70.4200	70.4200	70.4200	70.4200	-6.119%	1	1,465	+44.632%
2026-01-29	69.7400	75.0100	69.7400	75.0100	+16.511%	52	1,465	+35.782%
2026-01-27	64.3800	64.3800	64.3800	64.3800	+3.140%	1	1,416	+58.201%
2026-01-26	62.4200	62.4200	62.4200	62.4200	+11.584%	1	1,416	+63.169%
2026-01-14	55.2700	55.9400	55.2700	55.9400	-13.271%	9	1,416	+82.070%
2026-01-12	65.4000	65.4000	64.5000	64.5000	+1.335%	30	1,416	+57.907%
2026-01-09	63.6500	63.6500	63.6500	63.6500	-2.377%	1	1,408	+60.016%
2026-01-07	65.2000	65.2000	65.2000	65.2000	-2.512%	1	1,408	+56.212%
2026-01-02	66.8800	66.8800	66.8800	66.8800	-3.908%	10	1,408	+52.288%
2025-12-31	68.2600	69.6000	68.2600	69.6000	+2.203%	11	1,387	+46.336%
2025-12-29	67.7500	68.1000	67.2500	68.1000	-0.293%	21	1,387	+49.559%
2025-12-26	68.3000	68.3000	68.3000	68.3000	+1.713%	1	1,372	+49.122%
2025-12-24	67.1500	67.1500	67.1500	67.1500	+0.449%	4	1,371	+51.675%
2025-12-18	66.8500	66.8500	66.8500	66.8500	-0.120%	3	1,371	+52.356%
2025-12-17	66.8000	66.9300	66.8000	66.9300	+16.097%	3	1,369	+52.174%
2025-12-09	60.0000	60.0000	57.6500	57.6500	-5.878%	2	1,368	+76.670%
2025-12-08	61.2500	61.2500	61.2500	61.2500	-1.606%	190	1,367	+66.286%
2025-12-05	62.0000	62.2500	62.0000	62.2500	+0.403%	20	1,367	+63.614%
2025-12-03	62.0000	62.0000	62.0000	62.0000	0.000%	10	1,357	+64.274%
2025-12-02	62.0000	62.0000	62.0000	62.0000	-13.889%	1	1,357	+64.274%
2025-12-01	68.0000	72.0000	68.0000	72.0000	+14.286%	30	1,357	+41.458%
2025-11-28	61.5000	63.0000	61.5000	63.0000	+0.962%	11	1,347	+61.667%
2025-11-26	65.2500	65.2500	62.4000	62.4000	-3.555%	3	1,344	+63.221%
2025-11-25	63.8000	64.7000	63.8000	64.7000	+1.858%	9	1,344	+57.419%
2025-11-24	65.1000	65.1000	63.5200	63.5200	-4.121%	7	1,339	+60.343%
2025-11-21	63.0000	68.0000	63.0000	66.2500	+4.331%	17	1,343	+53.736%
2025-11-20	63.5000	63.5000	63.5000	63.5000	+3.928%	2	1,348	+60.394%
2025-11-19	53.0000	61.1000	53.0000	61.1000	+22.200%	10	1,348	+66.694%
2025-11-18	54.3300	54.3300	50.0000	50.0000	-10.794%	8	1,347	+103.700%
2025-11-17	54.1900	56.0500	52.9200	56.0500	+4.571%	178	1,355	+81.713%
2025-11-14	53.0000	54.3000	51.2800	53.6000	+6.034%	41	1,254	+90.019%
2025-11-13	50.1500	50.5500	50.1500	50.5500	+8.640%	400	1,258	+101.484%
2025-11-12	46.5300	46.5300	46.5300	46.5300	+8.842%	1	1,058	+118.891%
2025-11-07	46.4500	46.6000	42.7500	42.7500	+20.456%	15	1,058	+138.246%
2025-10-30	35.4900	35.4900	35.4900	35.4900	+23.486%	1	1,058	+186.982%
2025-10-27	28.6300	28.7400	28.6300	28.7400	-12.856%	17	1,057	+254.384%
2025-10-23	32.9800	32.9800	32.9800	32.9800	-0.212%	10	1,057	+208.824%
2025-10-22	31.4500	33.0500	31.4500	33.0500	+10.906%	5	1,047	+208.169%
2025-10-21	29.8000	29.8000	29.8000	29.8000	-9.560%	1	1,045	+241.779%
2025-10-20	32.9500	32.9500	32.9500	32.9500	-2.138%	1	1,044	+209.105%
2025-10-17	33.2700	33.9400	33.2400	33.6700	-0.414%	50	1,043	+202.495%
2025-10-16	30.0000	33.8100	30.0000	33.8100	+15.986%	23	1,043	+201.242%
2025-10-15	29.1500	29.1500	29.1500	29.1500	+1.462%	9	1,041	+249.400%
2025-10-14	29.2800	29.7000	28.5900	28.7300	+4.094%	74	1,035	+254.507%
2025-10-13	27.6000	27.6000	27.6000	27.6000	-4.000%	1	1,035	+269.022%
2025-10-10	27.8400	28.7500	27.8400	28.7500	+12.086%	3	1,035	+254.261%
2025-10-09	25.6500	25.6500	25.6500	25.6500	+17.877%	1	1,035	+297.076%
2025-10-06	20.9000	22.1000	20.9000	21.7600	-0.775%	163	1,034	+368.061%
2025-10-03	21.9400	21.9400	21.9300	21.9300	0.000%	30	1,034	+364.432%
2025-10-02	21.7300	21.9300	21.7300	21.9300	-2.749%	80	1,004	+364.432%
2025-10-01	23.3600	23.3600	22.4200	22.5500	-9.146%	47	924	+351.663%
2025-09-30	24.8800	25.2000	24.5000	24.8200	-8.582%	64	885	+310.355%
2025-09-26	28.6200	30.1800	27.1400	27.1500	-5.203%	76	885	+275.138%
2025-09-25	25.4100	30.7500	25.4100	28.6400	+18.347%	93	882	+255.622%
2025-09-24	23.2800	24.2000	21.6100	24.2000	+3.286%	155	907	+320.868%
2025-09-23	23.0500	23.4300	22.9700	23.4300	+2.181%	105	874	+334.699%
2025-09-22	22.5700	23.8000	22.0500	22.9300	+4.322%	98	833	+344.178%
2025-09-19	22.0000	23.0000	21.5200	21.9800	+0.457%	645	832	+363.376%
2025-09-18	21.4300	22.3200	20.7000	21.8800	-7.796%	314	431	+365.494%
2025-09-17	22.9000	24.0500	22.8000	23.7300	-1.535%	183	275	+329.204%
2025-09-10	24.9300	24.9300	24.1000	24.1000	-3.484%	2	212	+322.614%
2025-09-08	24.9700	24.9700	24.9700	24.9700	-4.439%	3	213	+307.889%
2025-09-05	26.6500	28.0000	26.1000	26.1300	+7.975%	38	216	+289.782%
2025-09-02	24.2000	24.2000	24.2000	24.2000	+11.882%	5	204	+320.868%
2025-08-18	23.0400	23.9000	21.6300	21.6300	-6.968%	54	199	+370.874%
2025-08-01	23.2500	23.2500	23.2500	23.2500	+12.645%	1	163	+338.065%
2025-07-29	20.8500	21.2000	20.6400	20.6400	+5.575%	30	163	+393.459%
2025-07-28	19.5500	19.5500	19.5500	19.5500	-3.457%	1	163	+420.972%
2025-07-14	20.2500	20.2500	20.2500	20.2500	-25.414%	1	164	+402.963%
2025-07-01	27.1500	27.1500	27.1500	27.1500	+10.952%	20	164	+275.138%
2025-06-27	24.4700	24.4700	24.4700	24.4700	-18.433%	1	164	+316.224%
2025-06-12	30.0000	30.0000	30.0000	30.0000	-9.639%	13	164	+239.500%
2025-06-06	33.2000	33.2000	33.2000	33.2000	-0.210%	2	177	+206.777%
2025-06-04	33.2700	33.2700	33.2700	33.2700	+3.003%	1	176	+206.132%
2025-06-03	32.3000	32.3000	32.3000	32.3000	-4.012%	4	176	+215.325%
2025-06-02	33.6500	33.6500	33.6500	33.6500	-6.709%	8	172	+202.675%
2025-05-28	36.2500	37.3000	35.9900	36.0700	+1.235%	179	164	+182.368%
2025-05-27	35.9000	36.3000	35.1500	35.6300	+9.901%	57	102	+185.855%
2025-05-21	32.4200	32.4200	32.4200	32.4200	-5.564%	1	134	+214.158%
2025-05-20	34.3300	34.3300	34.3300	34.3300	-14.389%	1	134	+196.679%
2025-05-14	40.1000	40.1000	40.1000	40.1000	-5.780%	2	134	+153.990%
2025-05-12	42.5600	42.5600	42.5600	42.5600	+1.093%	2	132	+139.309%
2025-05-09	42.1000	42.1000	42.1000	42.1000	-12.474%	2	132	+141.924%
2025-05-05	48.1000	48.1000	48.1000	48.1000	+1.820%	1	132	+111.746%
2025-05-01	47.3000	47.3000	47.2400	47.2400	-11.436%	10	133	+115.601%
2025-04-23	53.3400	53.3400	53.3400	53.3400	-14.955%	10	138	+90.945%
2025-04-11	62.7200	62.7200	62.7200	62.7200	+0.933%	4	128	+62.388%
2025-04-09	70.0000	70.0000	62.1400	62.1400	-14.266%	2	127	+63.904%
2025-04-08	72.4800	72.4800	72.4800	72.4800	+15.469%	1	126	+40.522%
2025-04-07	62.8700	62.8700	62.7700	62.7700	+28.233%	20	126	+62.259%
2025-03-25	48.9500	48.9500	48.9500	48.9500	-6.441%	45	106	+108.069%
2025-03-24	52.3200	52.3200	52.3200	52.3200	-5.916%	5	106	+94.667%
2025-03-21	55.6100	55.6100	55.6100	55.6100	-0.501%	20	101	+83.151%
2025-03-19	57.0700	67.9500	55.8800	55.8900	-3.019%	30	91	+82.233%
2025-03-14	57.6300	57.6300	57.6300	57.6300	-9.543%	2	91	+76.731%
2025-03-12	63.7600	63.7600	63.7100	63.7100	-0.918%	2	92	+59.865%
2025-03-10	64.2800	64.3000	64.2800	64.3000	+6.811%	18	91	+58.398%
2025-03-06	56.4000	60.2000	56.4000	60.2000	-6.376%	42	59	+69.186%
2025-03-03	60.1500	64.3000	60.1500	64.3000	+6.864%	29	59	+58.398%
2025-02-26	61.1000	61.1000	58.5300	60.1700	+0.217%	4	62	+69.270%
2025-02-25	60.0400	60.0400	60.0400	60.0400	+45.799%	1	60	+69.637%
2025-02-18	41.1800	41.1800	41.1800	41.1800	-7.668%	1	59	+147.329%
2025-02-11	44.6000	44.6000	44.6000	44.6000	+0.791%	5	58	+128.363%
2025-02-10	45.1000	45.1000	44.2500	44.2500	-9.044%	71	58	+130.169%
2025-02-06	48.1400	48.9100	48.1400	48.6500	-2.700%	67	73	+109.353%
2025-01-29	50.0000	50.0000	50.0000	50.0000	-3.846%	6	8	+103.700%
2025-01-27	52.0000	52.0000	52.0000	52.0000	+13.661%	6	12	+95.865%
2025-01-23	45.7500	45.7500	45.7500	45.7500	-2.244%	5	6	+122.623%
2025-01-22	47.9500	47.9500	46.8000	46.8000	-4.548%	12	2	+117.628%
2025-01-17	49.5100	49.5100	49.0300	49.0300	-14.582%	22	2	+107.730%
2024-12-20	57.4000	57.4000	57.4000	57.4000	-2.876%	1	2	+77.439%
2024-12-19	59.9500	59.9500	59.1000	59.1000	0.000%	2	1	+72.335%