Dark

MSTR20261218P210
MSTR Dec 18 2026 210.00 Put (MSTR261218P00210000)
option OPRA

EOD

Jun 29, 2026

118.99-4.755%(-5.94)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	125.0600	125.0700	118.9900	118.9900	-4.755%	28	489	0.000%
2026-06-25	122.7000	124.9300	122.7000	124.9300	+5.551%	47	459	-4.755%
2026-06-24	113.1600	118.3600	113.1600	118.3600	+8.917%	127	416	+0.532%
2026-06-23	106.9900	108.6700	106.9900	108.6700	+5.823%	2	361	+9.497%
2026-06-18	98.2000	104.4700	98.2000	102.6900	+9.373%	43	290	+15.873%
2026-06-17	91.4900	93.8900	91.4900	93.8900	+8.044%	30	290	+26.733%
2026-06-16	86.9000	86.9000	86.9000	86.9000	-6.448%	2	290	+36.928%
2026-06-12	95.9900	96.7800	92.8900	92.8900	-8.030%	137	288	+28.098%
2026-06-05	99.5000	101.0000	99.5000	101.0000	+13.483%	4	240	+17.812%
2026-06-03	89.0500	89.0500	89.0000	89.0000	+4.094%	20	239	+33.697%
2026-06-02	85.5000	85.5000	85.5000	85.5000	+22.318%	1	235	+39.170%
2026-05-27	69.9000	69.9000	69.9000	69.9000	+7.538%	3	234	+70.229%
2026-05-26	65.0000	65.0000	65.0000	65.0000	-3.704%	1	231	+83.062%
2026-05-22	67.5000	67.5000	67.5000	67.5000	+2.164%	1	231	+76.281%
2026-05-18	66.2700	66.2700	66.0700	66.0700	+10.986%	2	232	+80.097%
2026-05-15	60.0100	60.5200	59.5300	59.5300	+10.857%	19	232	+99.882%
2026-05-14	53.7000	53.7000	53.7000	53.7000	-7.811%	4	238	+121.583%
2026-05-13	58.2500	58.2500	58.2500	58.2500	+14.778%	2	234	+104.275%
2026-05-11	50.7500	50.7500	50.7500	50.7500	-10.730%	1	234	+134.463%
2026-05-04	56.9000	56.9000	56.8500	56.8500	-16.642%	20	235	+109.305%
2026-04-17	67.0600	68.2000	67.0600	68.2000	-15.164%	21	235	+74.472%
2026-04-14	80.3000	80.4000	80.3000	80.3900	-9.978%	12	235	+48.016%
2026-04-10	89.3000	89.3000	89.3000	89.3000	-6.000%	10	236	+33.247%
2026-03-31	94.6000	95.0000	94.6000	95.0000	+4.144%	5	236	+25.253%
2026-03-30	91.2100	91.2200	90.9700	91.2200	+7.066%	36	235	+30.443%
2026-03-23	85.2000	85.2000	85.2000	85.2000	+7.944%	1	201	+39.660%
2026-03-17	78.9300	78.9300	78.9300	78.9300	-10.480%	1	201	+50.754%
2026-03-09	88.1700	88.1700	88.1700	88.1700	-1.552%	1	201	+34.955%
2026-03-06	89.5600	89.5600	89.5600	89.5600	+7.670%	1	201	+32.861%
2026-03-05	83.3000	83.3000	83.1800	83.1800	-1.853%	2	201	+43.051%
2026-03-04	84.5700	84.7500	84.5700	84.7500	-6.919%	2	201	+40.401%
2026-03-03	90.6700	91.0500	90.6700	91.0500	-0.285%	2	201	+30.686%
2026-03-02	91.5500	91.5500	91.3100	91.3100	-2.415%	2	202	+30.314%
2026-02-27	94.4000	94.5100	93.5300	93.5700	+3.130%	4	202	+27.167%
2026-02-26	90.7500	90.7500	90.7300	90.7300	-2.775%	2	202	+31.147%
2026-02-25	93.8100	93.8100	93.3200	93.3200	-5.690%	2	202	+27.508%
2026-02-24	101.1000	101.1000	98.9500	98.9500	+1.895%	3	202	+20.253%
2026-02-23	97.2800	97.2800	97.1100	97.1100	+4.757%	16	201	+22.531%
2026-02-20	92.8000	92.8000	92.7000	92.7000	-5.936%	2	186	+28.360%
2026-02-06	109.5000	109.5000	98.5500	98.5500	-13.439%	3	185	+20.741%
2026-02-05	110.4800	113.8500	110.4800	113.8500	+29.788%	2	183	+4.515%
2026-02-02	87.7200	87.7200	87.7200	87.7200	+7.368%	1	183	+35.648%
2026-01-30	81.7000	81.7000	81.7000	81.7000	+13.205%	1	182	+45.643%
2026-01-23	72.2300	72.8000	72.1700	72.1700	-5.438%	4	183	+64.875%
2026-01-20	77.1100	77.1100	76.3200	76.3200	+8.409%	3	182	+55.909%
2026-01-16	70.4000	70.4000	70.4000	70.4000	+6.764%	2	182	+69.020%
2026-01-14	65.0000	65.9400	65.0000	65.9400	-7.673%	3	182	+80.452%
2026-01-13	71.5200	71.5200	71.4200	71.4200	-0.998%	2	182	+66.606%
2026-01-08	72.1400	72.1400	72.1400	72.1400	-8.452%	4	181	+64.943%
2025-12-30	78.8000	78.8000	78.8000	78.8000	+0.446%	9	181	+51.003%
2025-12-29	77.8500	78.4500	77.8500	78.4500	-0.153%	2	173	+51.676%
2025-12-23	77.3500	78.5700	77.3500	78.5700	+4.830%	3	172	+51.445%
2025-12-22	74.8700	74.9500	74.8700	74.9500	-0.531%	3	173	+58.759%
2025-12-15	75.8100	76.2800	75.3500	75.3500	+10.484%	20	171	+57.916%
2025-12-10	68.2000	68.2000	68.2000	68.2000	+5.263%	1	159	+74.472%
2025-12-09	64.7900	64.7900	64.7900	64.7900	-8.746%	1	160	+83.655%
2025-12-08	70.0000	71.0000	70.0000	71.0000	+0.709%	3	160	+67.592%
2025-12-04	70.5000	70.5000	70.5000	70.5000	+0.399%	2	162	+68.780%
2025-12-03	70.2200	70.2200	70.2200	70.2200	-0.043%	1	162	+69.453%
2025-12-02	73.5500	73.5500	70.2500	70.2500	-13.698%	11	162	+69.381%
2025-12-01	83.1800	83.1800	81.4000	81.4000	+14.745%	6	151	+46.179%
2025-11-28	70.9400	70.9400	70.9400	70.9400	-5.413%	1	149	+67.733%
2025-11-26	74.8000	75.0000	74.7000	75.0000	+4.749%	6	142	+58.653%
2025-11-24	75.6500	75.6500	71.6000	71.6000	-7.013%	69	142	+66.187%
2025-11-21	77.0000	77.2000	74.9000	77.0000	+10.473%	14	144	+54.532%
2025-11-19	65.5900	71.2200	65.5900	69.7000	+21.070%	12	148	+70.717%
2025-11-18	58.2900	58.2900	57.5700	57.5700	-11.865%	2	147	+106.688%
2025-11-17	61.0000	65.3200	61.0000	65.3200	+5.355%	2	145	+82.165%
2025-11-14	61.6100	63.3500	61.5000	62.0000	+5.622%	103	145	+91.919%
2025-11-13	58.5600	58.7000	58.5600	58.7000	+9.720%	2	222	+102.709%
2025-11-12	53.5000	53.5000	53.5000	53.5000	+4.902%	1	224	+122.411%
2025-11-07	53.3500	53.3500	51.0000	51.0000	+4.039%	3	223	+133.314%
2025-11-06	47.1000	49.0200	47.1000	49.0200	+16.603%	2	222	+142.738%
2025-10-30	42.0000	42.0400	42.0000	42.0400	+21.890%	2	223	+183.040%
2025-10-28	33.7500	34.4900	33.7500	34.4900	-13.014%	2	223	+244.999%
2025-10-23	39.6500	39.6500	39.6500	39.6500	+12.323%	3	221	+200.101%
2025-10-20	35.3000	35.3000	35.3000	35.3000	+6.325%	1	218	+237.082%
2025-10-14	33.2000	33.2000	33.2000	33.2000	-0.150%	3	217	+258.404%
2025-10-13	33.2500	33.2500	33.2500	33.2500	+9.016%	23	215	+257.865%
2025-10-10	30.5000	30.5000	30.5000	30.5000	+1.667%	25	192	+290.131%
2025-10-09	30.0000	30.0000	30.0000	30.0000	-9.910%	49	192	+296.633%
2025-09-26	34.0000	34.0000	32.9500	33.3000	+26.232%	60	182	+257.327%
2025-09-23	26.3800	26.3800	26.3800	26.3800	+0.114%	1	149	+351.061%
2025-09-19	26.6000	26.6000	26.3500	26.3500	+2.930%	2	149	+351.575%
2025-09-18	25.6100	25.6100	25.6000	25.6000	-12.538%	20	148	+364.805%
2025-09-10	29.2700	29.2700	29.2700	29.2700	-5.122%	2	148	+306.525%
2025-09-08	31.1500	31.1500	30.8000	30.8500	+8.895%	40	147	+285.705%
2025-09-02	28.3300	28.3300	28.3300	28.3300	+11.098%	10	137	+320.014%
2025-08-18	26.3500	26.3500	25.5000	25.5000	-3.592%	2	137	+366.627%
2025-08-15	26.5000	26.8800	26.4500	26.4500	+13.228%	3	137	+349.868%
2025-07-31	23.6000	24.3500	22.8500	23.3600	+0.733%	124	138	+409.375%
2025-07-30	23.2100	23.2100	23.1900	23.1900	-2.563%	2	94	+413.109%
2025-07-23	23.8000	23.8000	23.8000	23.8000	+1.062%	3	94	+399.958%
2025-07-14	23.5500	23.5500	23.5500	23.5500	-9.423%	1	94	+405.265%
2025-07-10	24.9600	26.0000	24.9600	26.0000	-15.557%	4	95	+357.654%
2025-07-01	30.7900	30.7900	30.7900	30.7900	+3.845%	1	96	+286.457%
2025-06-25	30.4000	30.4000	29.6500	29.6500	-16.077%	32	97	+301.315%
2025-06-20	35.3500	35.3500	35.3300	35.3300	-2.133%	10	114	+236.796%
2025-06-17	35.5800	36.1000	35.5800	36.1000	+2.382%	24	114	+229.612%
2025-06-16	35.0000	35.2600	35.0000	35.2600	-3.503%	17	130	+237.465%
2025-06-12	36.5400	36.5400	36.5400	36.5400	+2.410%	10	130	+225.643%
2025-06-10	35.6800	35.6800	35.6800	35.6800	-1.518%	1	130	+233.492%
2025-06-09	36.2300	36.2300	36.2300	36.2300	-4.406%	3	130	+228.429%
2025-06-03	37.9000	37.9000	37.9000	37.9000	-2.621%	7	130	+213.958%
2025-06-02	39.7500	39.7500	38.7000	38.9200	-3.901%	22	137	+205.730%
2025-05-30	39.8000	40.5800	39.7000	40.5000	-0.735%	28	129	+193.802%
2025-05-28	41.5200	41.7700	40.8000	40.8000	-1.521%	17	126	+191.642%
2025-05-27	41.4300	41.4300	41.4300	41.4300	+10.040%	5	121	+187.207%
2025-05-22	37.9500	37.9500	37.6500	37.6500	-10.676%	3	121	+216.042%
2025-05-19	42.1500	42.1500	42.1500	42.1500	-0.590%	2	121	+182.301%
2025-05-16	43.1500	43.1500	42.4000	42.4000	-10.756%	8	122	+180.637%
2025-05-09	47.5100	47.5100	47.5100	47.5100	-14.071%	2	120	+150.453%
2025-04-29	55.2900	55.2900	55.2900	55.2900	-30.418%	2	120	+115.211%
2025-04-09	79.4600	79.4600	79.4600	79.4600	-2.766%	1	119	+49.748%
2025-04-08	78.8500	81.7200	78.8500	81.7200	+4.769%	3	120	+45.607%
2025-04-07	78.0000	78.0000	78.0000	78.0000	+13.290%	3	123	+52.551%
2025-04-04	68.8500	68.8500	68.8500	68.8500	+20.262%	6	123	+72.825%
2025-03-28	57.8400	57.8400	57.2500	57.2500	-1.191%	46	123	+107.843%
2025-03-27	57.2000	57.9400	57.2000	57.9400	+4.396%	26	123	+105.368%
2025-03-25	55.5000	55.5000	55.5000	55.5000	-5.884%	2	136	+114.396%
2025-03-24	59.0500	59.0500	58.9700	58.9700	-6.099%	10	136	+101.781%
2025-03-21	61.9200	62.8500	61.9200	62.8000	-3.976%	60	136	+89.475%
2025-03-19	65.4000	65.4000	65.4000	65.4000	-1.298%	5	136	+81.942%
2025-03-14	66.2500	66.2600	66.2500	66.2600	-8.253%	10	141	+79.580%
2025-03-12	73.3900	73.3900	72.2200	72.2200	-0.578%	9	144	+64.760%
2025-03-10	72.6400	72.6400	72.6400	72.6400	+9.085%	3	144	+63.808%
2025-03-06	65.4500	66.5900	65.3800	66.5900	+0.060%	18	147	+78.690%
2025-03-05	66.5500	66.5500	66.5500	66.5500	-1.655%	10	147	+78.798%
2025-03-04	66.9600	67.6700	66.8300	67.6700	+5.635%	3	147	+75.839%
2025-03-03	64.0700	64.0700	64.0600	64.0600	-9.328%	4	145	+85.748%
2025-02-28	70.6500	70.6500	70.6500	70.6500	+6.770%	2	149	+68.422%
2025-02-27	66.1700	66.1700	66.1700	66.1700	+0.015%	14	148	+79.825%
2025-02-26	67.6500	67.7000	66.1600	66.1600	-2.174%	47	148	+79.852%
2025-02-25	69.1900	69.1900	67.6300	67.6300	+17.946%	2	101	+75.943%
2025-02-24	57.1300	57.3400	56.0500	57.3400	+12.763%	83	101	+107.517%
2025-02-20	50.8500	50.8500	50.8500	50.8500	-3.051%	1	43	+134.002%
2025-02-19	48.5900	52.5100	48.5800	52.4500	+8.278%	36	42	+126.864%
2025-02-18	48.4400	48.4400	48.4400	48.4400	-5.942%	1	32	+145.644%
2025-02-13	51.5000	51.5000	51.5000	51.5000	+0.058%	1	32	+131.049%
2025-02-10	51.8300	52.0000	51.4700	51.4700	-7.793%	14	32	+131.183%
2025-02-06	55.8200	55.8200	55.8200	55.8200	+2.705%	5	30	+113.167%
2025-02-05	54.3500	54.3500	54.3500	54.3500	-1.182%	1	30	+118.933%
2025-02-04	55.8200	55.8200	55.0000	55.0000	-0.181%	6	31	+116.345%
2025-01-31	55.1000	55.1000	55.1000	55.1000	+3.571%	4	31	+115.953%
2025-01-23	53.2000	53.2000	53.2000	53.2000	-2.796%	1	31	+123.665%
2025-01-22	54.7300	54.7300	54.7300	54.7300	+0.146%	1	32	+117.413%
2025-01-21	56.6400	56.6400	54.6500	54.6500	-14.875%	2	32	+117.731%
2024-12-31	64.2000	64.2000	64.2000	64.2000	-2.283%	1	30	+85.343%
2024-12-24	65.7000	65.7000	65.7000	65.7000	+9.995%	10	40	+81.111%
2024-12-17	59.7000	59.7300	59.7000	59.7300	-10.356%	11	40	+99.213%
2024-12-11	66.6300	66.6300	66.6300	66.6300	-9.347%	1	41	+78.583%
2024-12-10	73.5000	73.5000	73.5000	73.5000	-0.407%	1	25	+61.891%
2024-12-09	75.7400	75.7400	73.8000	73.8000	0.000%	24	24	+61.233%