Dark

MSTR20261218P20
MSTR Dec 18 2026 20.00 Put (MSTR261218P00020000)
option OPRA

EOD

Jul 1, 2026

0.9900-3.883%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9900	0.9900	0.9900	0.9900	-3.883%	3	1,457	0.000%
2026-06-30	0.6900	1.0900	0.6900	1.0300	+37.333%	30	1,457	-3.883%
2026-06-29	1.4700	1.4700	0.7500	0.7500	-42.308%	152	1,448	+32.000%
2026-06-26	1.2300	1.3300	1.0400	1.3000	+22.642%	156	1,457	-23.846%
2026-06-25	0.9300	1.0600	0.9300	1.0600	+27.711%	34	1,412	-6.604%
2026-06-24	0.6500	0.8300	0.6300	0.8300	+23.881%	158	1,401	+19.277%
2026-06-23	0.5100	0.6700	0.5100	0.6700	+39.583%	44	1,353	+47.761%
2026-06-22	0.4500	0.5000	0.4300	0.4800	-5.882%	17	1,336	+106.250%
2026-06-18	0.5500	0.5500	0.5100	0.5100	+155.000%	15	1,351	+94.118%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-55.556%	1	1,351	+395.000%
2026-06-12	0.4500	0.4500	0.4500	0.4500	-21.053%	51	1,351	+120.000%
2026-06-09	0.5700	0.5700	0.5700	0.5700	+14.000%	1	1,381	+73.684%
2026-06-08	0.5000	0.5000	0.5000	0.5000	-12.281%	5	1,381	+98.000%
2026-06-05	0.5800	0.5800	0.5700	0.5700	-1.724%	51	1,381	+73.684%
2026-06-03	0.4500	0.5800	0.4500	0.5800	+286.667%	3	1,331	+70.690%
2026-06-01	0.1500	0.1500	0.1500	0.1500	-40.000%	20	1,331	+560.000%
2026-05-28	0.3800	0.3800	0.2500	0.2500	-30.556%	10	1,331	+296.000%
2026-05-27	0.3600	0.3600	0.3600	0.3600	+24.138%	20	1,326	+175.000%
2026-05-26	0.2900	0.2900	0.2900	0.2900	+16.000%	4	1,306	+241.379%
2026-05-22	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,306	+296.000%
2026-05-20	0.2400	0.2400	0.2400	0.2400	-47.826%	2	1,306	+312.500%
2026-05-18	0.4600	0.4600	0.4600	0.4600	+76.923%	1	1,308	+115.217%
2026-05-15	0.2600	0.2600	0.2600	0.2600	+13.043%	5	1,308	+280.769%
2026-05-14	0.2300	0.2300	0.2300	0.2300	-8.000%	92	1,312	+330.435%
2026-05-12	0.2500	0.2500	0.2500	0.2500	-3.846%	20	1,312	+296.000%
2026-05-11	0.2600	0.2600	0.2600	0.2600	-21.212%	50	1,312	+280.769%
2026-05-06	0.3300	0.3300	0.3300	0.3300	-10.811%	1	1,312	+200.000%
2026-04-27	0.3700	0.3700	0.3700	0.3700	+2.778%	10	1,311	+167.568%
2026-04-23	0.3100	0.3600	0.3100	0.3600	-29.412%	4	1,311	+175.000%
2026-04-16	0.4900	0.5700	0.4900	0.5100	-12.069%	10	1,311	+94.118%
2026-04-13	0.5800	0.5800	0.5800	0.5800	-4.918%	5	1,312	+70.690%
2026-04-10	0.6300	0.6300	0.6100	0.6100	-3.175%	8	1,312	+62.295%
2026-04-09	0.6200	0.6400	0.6200	0.6300	-7.353%	11	1,313	+57.143%
2026-04-08	0.4600	0.6800	0.4600	0.6800	+4.615%	22	1,312	+45.588%
2026-04-06	0.6500	0.6500	0.6500	0.6500	-24.419%	5	1,312	+52.308%
2026-04-01	0.8100	0.8600	0.8100	0.8600	+1.176%	147	1,312	+15.116%
2026-03-30	0.8500	0.8500	0.8500	0.8500	+7.595%	2	1,317	+16.471%
2026-03-27	0.7900	0.7900	0.7900	0.7900	+2.597%	1	1,315	+25.316%
2026-03-20	0.7700	0.7700	0.7700	0.7700	-2.532%	3	1,315	+28.571%
2026-03-13	0.7800	0.7900	0.7800	0.7900	-4.819%	3	1,315	+25.316%
2026-03-11	0.8000	0.8500	0.8000	0.8300	-7.778%	3	1,317	+19.277%
2026-03-10	0.9000	0.9000	0.9000	0.9000	0.000%	4	1,317	+10.000%
2026-03-05	0.9000	1.0000	0.9000	0.9000	+2.273%	23	1,313	+10.000%
2026-03-04	0.9100	0.9100	0.8800	0.8800	-12.000%	6	1,293	+12.500%
2026-03-02	1.0100	1.0100	1.0000	1.0000	-3.846%	6	1,294	-1.000%
2026-02-27	1.0800	1.1000	1.0400	1.0400	-7.143%	51	1,294	-4.808%
2026-02-26	1.1200	1.1200	1.1200	1.1200	-13.846%	2	1,294	-11.607%
2026-02-24	1.3000	1.3000	1.3000	1.3000	+2.362%	5	1,292	-23.846%
2026-02-23	1.1600	1.2700	1.1600	1.2700	+13.393%	11	1,287	-22.047%
2026-02-20	1.1200	1.1200	1.1200	1.1200	-11.811%	2	1,286	-11.607%
2026-02-18	1.2700	1.2700	1.2700	1.2700	+3.252%	1	1,286	-22.047%
2026-02-17	1.2300	1.2300	1.2300	1.2300	-5.385%	4	1,285	-19.512%
2026-02-13	1.2500	1.3000	1.2200	1.3000	+0.775%	6	1,281	-23.846%
2026-02-11	1.2900	1.2900	1.2900	1.2900	+17.273%	1	1,281	-23.256%
2026-02-10	1.1500	1.1500	1.1000	1.1000	-24.138%	154	1,280	-10.000%
2026-02-06	2.0000	2.0900	1.4300	1.4500	-34.978%	94	1,255	-31.724%
2026-02-05	1.4000	2.2300	1.4000	2.2300	+112.381%	55	1,263	-55.605%
2026-02-04	0.9000	1.0500	0.9000	1.0500	+43.836%	21	1,281	-5.714%
2026-02-03	0.6200	0.7900	0.6200	0.7300	+30.357%	27	1,276	+35.616%
2026-02-02	0.5700	0.5700	0.5600	0.5600	+14.286%	12	1,268	+76.786%
2026-01-29	0.5600	0.5600	0.4700	0.4900	+6.522%	20	1,258	+102.041%
2026-01-26	0.4600	0.4600	0.4600	0.4600	-8.000%	30	1,243	+115.217%
2026-01-23	0.4700	0.5000	0.4700	0.5000	0.000%	35	1,243	+98.000%
2026-01-20	0.5500	0.6000	0.5000	0.5000	-23.077%	1,065	1,243	+98.000%
2026-01-16	0.6500	0.6500	0.6500	0.6500	+38.298%	1	301	+52.308%
2026-01-14	0.5000	0.5000	0.4700	0.4700	-29.851%	6	301	+110.638%
2026-01-09	0.6700	0.6700	0.6700	0.6700	-12.987%	18	301	+47.761%
2026-01-08	0.7700	0.7700	0.7700	0.7700	0.000%	2	301	+28.571%
2026-01-07	0.7700	0.7700	0.7700	0.7700	-3.750%	1	301	+28.571%
2026-01-06	0.8000	0.8000	0.8000	0.8000	+2.564%	1	301	+23.750%
2026-01-05	0.7500	0.7800	0.7500	0.7800	-8.235%	3	299	+26.923%
2026-01-02	0.8500	0.8500	0.8500	0.8500	-5.556%	1	299	+16.471%
2025-12-29	0.9300	0.9300	0.9000	0.9000	0.000%	2	299	+10.000%
2025-12-26	0.9000	0.9000	0.9000	0.9000	-11.765%	40	297	+10.000%
2025-12-22	1.0200	1.0200	1.0200	1.0200	0.000%	1	297	-2.941%
2025-12-19	1.0200	1.0200	1.0100	1.0200	0.000%	9	297	-2.941%
2025-12-18	1.0200	1.0200	1.0200	1.0200	-7.273%	10	294	-2.941%
2025-12-16	1.1000	1.1000	1.1000	1.1000	-2.655%	11	284	-10.000%
2025-12-15	1.0200	1.1500	1.0200	1.1300	+9.709%	37	273	-12.389%
2025-12-12	1.1600	1.1600	1.0300	1.0300	-5.505%	18	257	-3.883%
2025-12-08	1.1700	1.3400	1.0900	1.0900	-0.909%	86	247	-9.174%
2025-12-05	1.1000	1.1000	1.1000	1.1000	-9.836%	1	244	-10.000%
2025-12-04	1.2200	1.2200	1.2200	1.2200	-8.955%	2	243	-18.852%
2025-12-03	1.3200	1.3400	1.1900	1.3400	-7.586%	50	245	-26.119%
2025-12-02	1.4500	1.4500	1.4500	1.4500	-15.698%	1	199	-31.724%
2025-12-01	1.7200	1.7200	1.7200	1.7200	+10.968%	1	199	-42.442%
2025-11-26	1.5500	1.5500	1.5500	1.5500	+6.164%	10	209	-36.129%
2025-11-25	1.4600	1.4600	1.4600	1.4600	-2.667%	2	209	-32.192%
2025-11-24	1.5000	1.5000	1.5000	1.5000	-11.243%	2	209	-34.000%
2025-11-21	1.5500	1.7200	1.5500	1.6900	+10.458%	20	209	-41.420%
2025-11-20	1.4200	1.5700	1.4200	1.5300	-2.548%	7	208	-35.294%
2025-11-19	1.4300	1.5800	1.4200	1.5700	+40.179%	62	207	-36.943%
2025-11-18	1.1200	1.1200	1.1200	1.1200	-6.667%	10	214	-11.607%
2025-11-17	1.2000	1.2000	1.1500	1.2000	-4.000%	7	204	-17.500%
2025-11-14	1.2200	1.3100	1.2000	1.2500	+5.042%	12	199	-20.800%
2025-11-13	1.0900	1.1900	1.0900	1.1900	+12.264%	2	200	-16.807%
2025-11-11	1.0600	1.1700	1.0300	1.0600	-3.636%	54	208	-6.604%
2025-11-10	1.0700	1.1000	1.0700	1.1000	-1.786%	7	208	-10.000%
2025-11-07	1.1200	1.1200	1.1200	1.1200	+17.895%	5	212	-11.607%
2025-11-06	0.9900	1.1500	0.9500	0.9500	+5.556%	14	217	+4.211%
2025-11-05	0.9000	0.9000	0.9000	0.9000	+5.882%	4	217	+10.000%
2025-10-30	0.7400	0.8500	0.7400	0.8500	-8.602%	2	213	+16.471%
2025-10-24	0.9300	0.9300	0.9300	0.9300	-7.000%	8	214	+6.452%
2025-10-22	1.0000	1.0000	1.0000	1.0000	+14.943%	10	206	-1.000%
2025-10-21	0.8700	0.8700	0.8700	0.8700	-7.447%	1	198	+13.793%
2025-10-17	0.8400	0.9400	0.8400	0.9400	+42.424%	3	198	+5.319%
2025-10-07	0.8000	0.8000	0.6600	0.6600	+3.125%	2	199	+50.000%
2025-10-02	0.7300	0.7300	0.6400	0.6400	-23.810%	2	199	+54.688%
2025-10-01	0.8400	0.8400	0.8400	0.8400	+3.704%	1	199	+17.857%
2025-09-30	0.8700	0.8700	0.8100	0.8100	+1.250%	2	200	+22.222%
2025-09-29	0.7300	0.8000	0.7300	0.8000	+11.111%	2	200	+23.750%
2025-09-23	0.7200	0.7200	0.7200	0.7200	-24.211%	36	200	+37.500%
2025-09-19	0.9500	0.9500	0.9500	0.9500	+15.854%	1	200	+4.211%
2025-09-15	0.8000	0.8200	0.8000	0.8200	-8.889%	2	199	+20.732%
2025-09-02	1.0000	1.0000	0.9000	0.9000	+20.000%	7	199	+10.000%
2025-08-14	1.0000	1.0000	0.7500	0.7500	-25.000%	41	195	+32.000%
2025-08-13	1.0000	1.0000	1.0000	1.0000	+23.457%	3	155	-1.000%
2025-08-12	0.8200	0.8200	0.8100	0.8100	-35.200%	82	152	+22.222%
2025-08-11	1.2500	1.2500	1.2500	1.2500	+25.000%	39	74	-20.800%
2025-08-07	1.0000	1.0000	1.0000	1.0000	-18.699%	3	74	-1.000%
2025-08-05	1.2300	1.2300	1.2300	1.2300	+7.895%	1	71	-19.512%
2025-08-04	0.8400	1.1400	0.8400	1.1400	+22.581%	4	71	-13.158%
2025-07-31	0.9500	0.9500	0.9300	0.9300	+29.167%	2	68	+6.452%
2025-07-24	0.7200	0.7200	0.7200	0.7200	-8.861%	2	67	+37.500%
2025-07-21	0.7900	0.7900	0.7900	0.7900	+51.923%	71	67	+25.316%
2025-07-18	1.2200	1.2200	0.5200	0.5200	-16.129%	73	138	+90.385%
2025-07-17	0.6200	0.6200	0.6200	0.6200	-13.889%	45	67	+59.677%
2025-07-11	0.7200	0.7200	0.7200	0.7200	-22.581%	2	73	+37.500%
2025-06-30	1.0100	1.0400	0.7900	0.9300	+151.351%	7	73	+6.452%
2025-06-27	0.3700	0.3700	0.3700	0.3700	-61.053%	1	73	+167.568%
2025-06-26	0.9500	0.9500	0.9500	0.9500	-5.941%	1	73	+4.211%
2025-06-20	0.9800	1.0100	0.7200	1.0100	+6.316%	12	73	-1.980%
2025-06-13	0.9500	0.9500	0.9500	0.9500	+5.556%	2	73	+4.211%
2025-06-10	0.9000	0.9000	0.9000	0.9000	-19.643%	5	73	+10.000%
2025-06-02	1.1200	1.1200	1.1200	1.1200	-2.609%	2	68	-11.607%
2025-05-22	1.1800	1.1800	1.1500	1.1500	-10.156%	3	70	-13.913%
2025-05-19	1.1800	1.2800	1.1800	1.2800	-0.775%	3	70	-22.656%
2025-05-16	1.3400	1.3400	1.2900	1.2900	-22.754%	12	70	-23.256%
2025-05-07	1.6700	1.6700	1.6700	1.6700	-6.704%	1	73	-40.719%
2025-05-02	1.7900	1.7900	1.7900	1.7900	+4.678%	28	72	-44.693%
2025-05-01	1.5300	1.7100	1.5300	1.7100	-2.286%	2	72	-42.105%
2025-04-28	1.7500	1.7500	1.7500	1.7500	+165.152%	86	72	-43.429%
2025-04-10	1.8000	1.8000	0.6600	0.6600	-63.934%	2	158	+50.000%
2025-04-08	2.0000	2.0000	1.8200	1.8300	-0.543%	105	158	-45.902%
2025-04-04	1.6500	1.8400	1.6000	1.8400	+2.793%	8	63	-46.196%
2025-03-17	1.4300	1.7900	1.4300	1.7900	+2.286%	2	63	-44.693%
2025-03-14	1.8500	1.8500	1.7500	1.7500	-22.907%	4	63	-43.429%
2025-03-11	2.0800	2.2700	2.0800	2.2700	+70.677%	4	63	-56.388%
2025-03-04	1.4700	1.9000	1.3300	1.3300	-19.394%	58	63	-25.564%
2025-02-25	1.6000	1.6800	1.2300	1.6500	+24.060%	68	38	-40.000%
2025-02-19	1.2900	1.3300	1.2900	1.3300	-14.744%	8	4	-25.564%
2025-02-05	1.2600	1.5600	1.2600	1.5600	+21.875%	2	4	-36.538%
2025-01-30	1.3200	1.3200	1.2800	1.2800	-30.055%	2	0	-22.656%
2025-01-08	1.8300	1.8300	1.8300	1.8300	0.000%	4	0	-45.902%