Dark

MSTR20261218P220
MSTR Dec 18 2026 220.00 Put (MSTR261218P00220000)
option OPRA

EOD

Jul 1, 2026

127.69-6.248%(-8.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	127.6900	127.6900	127.6900	127.6900	-6.248%	1	239	0.000%
2026-06-30	136.0000	136.2000	136.0000	136.2000	+0.206%	2	239	-6.248%
2026-06-26	130.0500	135.9200	130.0500	135.9200	+0.503%	35	238	-6.055%
2026-06-25	129.3700	135.2400	129.3700	135.2400	+6.875%	6	232	-5.583%
2026-06-24	123.2500	126.6100	123.2500	126.5400	+9.020%	12	235	+0.909%
2026-06-23	116.1100	116.1100	116.0700	116.0700	+1.682%	2	225	+10.011%
2026-06-18	114.1500	114.1500	114.1500	114.1500	+10.825%	1	216	+11.862%
2026-06-17	100.5300	103.0000	100.5300	103.0000	-0.483%	30	216	+23.971%
2026-06-12	103.5000	103.5000	103.5000	103.5000	-4.335%	1	216	+23.372%
2026-06-10	106.4200	108.1900	106.4200	108.1900	+7.577%	5	216	+18.024%
2026-06-04	100.5700	100.5700	100.5700	100.5700	+3.064%	4	220	+26.966%
2026-06-03	95.3800	97.6500	95.3800	97.5800	+4.643%	6	220	+30.857%
2026-06-02	93.1500	93.2500	93.1500	93.2500	+12.349%	2	218	+36.933%
2026-06-01	83.0000	83.0000	83.0000	83.0000	+0.205%	1	219	+53.843%
2026-05-28	83.9500	84.2500	82.8300	82.8300	+6.056%	13	219	+54.159%
2026-05-27	78.1000	78.1000	78.1000	78.1000	+10.702%	3	207	+63.496%
2026-05-21	71.3400	71.3400	70.5500	70.5500	-0.578%	31	208	+80.992%
2026-05-20	70.9600	70.9600	70.9600	70.9600	-0.574%	1	208	+79.946%
2026-05-19	72.0100	72.3900	71.3700	71.3700	+5.390%	14	208	+78.913%
2026-05-15	67.3600	67.7200	67.3600	67.7200	+9.085%	2	208	+88.556%
2026-05-12	62.0000	62.0800	62.0000	62.0800	+7.219%	4	208	+105.686%
2026-05-11	58.7000	58.7000	57.9000	57.9000	-5.700%	30	208	+120.535%
2026-05-08	60.9000	61.4000	60.9000	61.4000	-6.231%	2	207	+107.964%
2026-05-07	65.5500	65.5500	65.4800	65.4800	+5.528%	3	207	+95.006%
2026-05-06	63.2000	63.2000	62.0500	62.0500	-1.351%	4	206	+105.786%
2026-05-05	62.9000	62.9000	62.9000	62.9000	-5.838%	1	205	+103.005%
2026-05-01	66.8000	66.8000	66.8000	66.8000	-13.247%	1	204	+91.153%
2026-04-29	77.0000	77.0000	77.0000	77.0000	+13.737%	1	204	+65.831%
2026-04-22	67.7200	67.7200	67.5500	67.7000	-4.513%	12	204	+88.612%
2026-04-21	70.9000	70.9000	70.9000	70.9000	-4.537%	3	194	+80.099%
2026-04-20	74.2700	74.2700	74.2700	74.2700	+0.297%	2	194	+71.927%
2026-04-17	74.8500	74.8500	72.6300	74.0500	-13.795%	27	194	+72.438%
2026-04-16	85.9000	85.9000	85.9000	85.9000	-2.641%	1	194	+48.650%
2026-04-14	88.2300	88.2300	88.2300	88.2300	-8.142%	1	193	+44.724%
2026-04-09	98.5500	98.5500	96.0000	96.0500	-7.108%	32	193	+32.941%
2026-04-01	103.0000	103.4000	103.0000	103.4000	+8.842%	6	184	+23.491%
2026-03-26	92.4000	95.0000	92.4000	95.0000	+4.292%	3	184	+34.411%
2026-03-25	91.0900	91.0900	91.0900	91.0900	-4.568%	1	184	+40.180%
2026-03-19	95.4500	95.4500	95.4500	95.4500	-0.438%	2	185	+33.777%
2026-03-12	95.8700	95.8700	95.8700	95.8700	-2.571%	1	185	+33.191%
2026-03-06	98.4000	98.4000	98.4000	98.4000	+4.681%	1	184	+29.766%
2026-03-05	94.0000	94.0000	94.0000	94.0000	-5.556%	1	184	+35.840%
2026-03-02	99.8800	99.8800	99.5300	99.5300	-3.275%	2	184	+28.293%
2026-02-27	102.8000	102.9000	102.8000	102.9000	+3.793%	2	184	+24.091%
2026-02-26	98.9700	99.1400	98.9500	99.1400	-2.469%	6	186	+28.798%
2026-02-25	102.2700	102.2700	101.6500	101.6500	-1.806%	2	189	+25.617%
2026-02-23	103.5200	103.5200	103.5200	103.5200	+1.590%	1	189	+23.348%
2026-02-20	101.9000	101.9000	101.9000	101.9000	-4.722%	1	188	+25.309%
2026-02-19	106.7000	106.9500	106.7000	106.9500	+2.090%	3	187	+19.392%
2026-02-18	104.7600	104.7600	104.7600	104.7600	+1.296%	1	184	+21.888%
2026-02-17	102.7500	104.8300	102.7500	103.4200	+2.396%	5	183	+23.467%
2026-02-13	101.0000	101.0000	101.0000	101.0000	+1.202%	1	183	+26.426%
2026-02-10	99.8000	99.8000	99.8000	99.8000	-4.589%	1	183	+27.946%
2026-02-06	104.5800	104.6000	104.5800	104.6000	-14.869%	2	182	+22.075%
2026-02-05	116.2400	122.8700	116.2400	122.8700	+12.108%	6	182	+3.923%
2026-02-04	105.5100	109.6000	104.7500	109.6000	+7.104%	12	182	+16.505%
2026-02-03	97.1300	102.3300	97.1300	102.3300	+10.032%	6	192	+24.783%
2026-02-02	93.0000	93.0000	93.0000	93.0000	-1.011%	6	190	+37.301%
2026-01-29	93.9500	93.9500	93.9500	93.9500	+14.517%	1	190	+35.913%
2026-01-28	82.0400	82.0400	82.0400	82.0400	-1.216%	1	190	+55.644%
2026-01-27	83.1500	83.1500	83.0500	83.0500	+4.874%	2	190	+53.751%
2026-01-16	79.1900	79.1900	79.1900	79.1900	+5.657%	1	191	+61.245%
2026-01-14	74.9500	74.9500	74.9500	74.9500	-3.253%	1	191	+70.367%
2026-01-13	77.4700	77.4700	77.4700	77.4700	-7.099%	2	191	+64.825%
2026-01-12	83.3900	83.3900	83.3900	83.3900	+1.140%	1	193	+53.124%
2026-01-09	82.4500	82.4500	82.4500	82.4500	+0.930%	2	193	+54.870%
2026-01-07	81.6900	81.6900	81.6900	81.6900	-1.815%	2	191	+56.310%
2026-01-06	83.2000	83.2000	83.2000	83.2000	-5.722%	1	193	+53.474%
2026-01-02	88.2500	88.2500	88.2500	88.2500	+2.059%	1	192	+44.691%
2025-12-31	86.4700	86.4700	86.4700	86.4700	+1.111%	1	192	+47.670%
2025-12-30	85.5200	85.5200	85.5200	85.5200	-0.558%	3	192	+49.310%
2025-12-29	86.3000	86.3000	86.0000	86.0000	-0.035%	3	192	+48.477%
2025-12-26	86.8300	86.8300	86.0300	86.0300	-1.126%	5	192	+48.425%
2025-12-24	87.0100	87.0100	87.0100	87.0100	+1.057%	14	192	+46.753%
2025-12-23	86.1000	86.1000	86.1000	86.1000	+4.655%	1	192	+48.304%
2025-12-22	82.2700	82.2700	82.2700	82.2700	-3.721%	2	191	+55.208%
2025-12-17	81.4300	85.4500	81.4300	85.4500	+3.790%	6	191	+49.432%
2025-12-16	84.9300	84.9300	82.3300	82.3300	+8.045%	3	187	+55.095%
2025-12-12	76.2000	76.2000	76.2000	76.2000	+0.860%	1	187	+67.572%
2025-12-10	75.5500	75.5500	75.5500	75.5500	+5.458%	2	186	+69.014%
2025-12-09	71.8500	71.8500	71.6400	71.6400	-10.068%	2	184	+78.238%
2025-12-05	79.6600	79.6600	79.6600	79.6600	+4.527%	10	185	+60.294%
2025-12-04	76.4000	76.4000	76.2100	76.2100	-0.444%	2	185	+67.550%
2025-12-03	76.5500	76.5500	76.5500	76.5500	-1.834%	1	185	+66.806%
2025-12-02	79.3300	79.3300	77.9800	77.9800	-13.201%	2	186	+63.747%
2025-12-01	89.8400	89.8400	89.8400	89.8400	+12.525%	24	186	+42.130%
2025-11-26	81.1100	81.8400	79.8400	79.8400	-3.341%	3	159	+59.932%
2025-11-24	82.6000	82.6000	82.6000	82.6000	-1.865%	1	159	+54.588%
2025-11-21	85.0000	85.0000	84.1700	84.1700	+16.773%	18	158	+51.705%
2025-11-20	72.0800	72.0800	72.0800	72.0800	-4.845%	1	158	+77.150%
2025-11-19	76.2000	77.7400	75.7500	75.7500	+18.712%	5	157	+68.568%
2025-11-18	66.1000	66.1000	63.8100	63.8100	-10.942%	15	155	+100.110%
2025-11-17	71.5000	71.6500	71.5000	71.6500	+8.561%	2	155	+78.214%
2025-11-14	68.0100	68.5300	66.0000	66.0000	+5.414%	8	154	+93.470%
2025-11-13	60.4500	62.6100	60.4500	62.6100	+5.121%	5	149	+103.945%
2025-11-12	58.4000	59.5600	58.4000	59.5600	+11.577%	5	148	+114.389%
2025-11-10	53.3000	53.3800	53.2500	53.3800	-10.286%	45	149	+139.209%
2025-11-07	60.2500	60.2500	59.5000	59.5000	+9.074%	5	163	+114.605%
2025-11-06	54.6100	54.6100	54.0000	54.5500	+9.538%	4	163	+134.079%
2025-11-05	49.8500	49.8500	49.8000	49.8000	-2.924%	7	161	+156.406%
2025-11-04	50.0000	51.3000	49.5700	51.3000	+10.323%	4	161	+148.908%
2025-10-30	45.8900	46.5000	45.8900	46.5000	+10.926%	2	159	+174.602%
2025-10-29	41.9200	41.9200	41.9200	41.9200	+6.261%	1	159	+204.604%
2025-10-24	39.4500	39.4500	39.4500	39.4500	-8.256%	1	158	+223.676%
2025-10-22	43.0000	43.0000	43.0000	43.0000	+12.565%	2	158	+196.953%
2025-10-20	38.2000	38.2000	38.2000	38.2000	+34.412%	4	158	+234.267%
2025-10-06	28.4200	28.4200	28.4200	28.4200	-2.504%	5	158	+349.296%
2025-10-01	29.7200	29.7200	29.1500	29.1500	-9.612%	5	158	+338.045%
2025-09-29	33.0600	33.0600	32.2500	32.2500	-10.167%	22	158	+295.938%
2025-09-26	35.9000	35.9000	35.9000	35.9000	-3.208%	17	158	+255.682%
2025-09-25	37.0900	37.0900	37.0900	37.0900	+28.073%	2	158	+244.271%
2025-09-22	28.9600	28.9600	28.9600	28.9600	+6.081%	2	160	+340.919%
2025-09-18	27.5000	27.5600	27.3000	27.3000	-9.543%	4	158	+367.729%
2025-09-17	30.1800	30.1800	30.1800	30.1800	-0.658%	14	159	+323.095%
2025-09-16	31.1600	31.1600	30.3800	30.3800	-1.364%	3	159	+320.309%
2025-09-15	30.8000	30.8000	30.8000	30.8000	-2.686%	1	159	+314.578%
2025-09-09	32.2000	32.2000	31.6500	31.6500	-8.790%	4	159	+303.444%
2025-09-04	35.4800	35.4800	34.7000	34.7000	+9.291%	19	155	+267.983%
2025-08-26	31.7500	31.7500	31.7500	31.7500	+7.300%	3	154	+302.173%
2025-08-06	29.5900	29.5900	29.5900	29.5900	+2.565%	2	154	+331.531%
2025-08-04	28.5700	28.8700	28.3400	28.8500	+11.605%	9	154	+342.600%
2025-07-31	25.6300	26.4500	25.6100	25.8500	-0.116%	36	154	+393.965%
2025-07-30	25.5700	26.0900	25.5700	25.8800	+5.032%	7	122	+393.393%
2025-07-22	25.6300	25.6300	24.6400	24.6400	-5.231%	8	122	+418.222%
2025-07-18	25.4900	26.0000	25.4900	26.0000	+1.961%	4	122	+391.115%
2025-07-16	25.5000	25.5000	25.5000	25.5000	-19.558%	1	122	+400.745%
2025-07-03	31.7000	31.7000	31.7000	31.7000	-7.607%	1	121	+302.808%
2025-07-01	34.3100	34.3100	34.3100	34.3100	-11.458%	1	121	+272.166%
2025-06-18	38.7500	38.7500	38.7500	38.7500	-0.743%	1	122	+229.523%
2025-06-12	38.8800	39.0400	38.8800	39.0400	-1.786%	2	122	+227.075%
2025-06-09	40.2500	40.2500	39.7500	39.7500	-6.887%	3	122	+221.233%
2025-05-30	42.6900	42.6900	42.6900	42.6900	-6.443%	10	122	+199.110%
2025-05-28	45.5600	45.6300	45.5600	45.6300	+0.773%	6	122	+179.838%
2025-05-27	44.7800	45.2800	44.7800	45.2800	+8.196%	7	122	+182.001%
2025-05-21	41.8500	41.8500	41.8500	41.8500	-4.014%	1	122	+205.114%
2025-05-20	43.6200	43.6200	43.6000	43.6000	-0.729%	7	122	+192.867%
2025-05-19	45.4500	45.4500	43.9200	43.9200	-5.038%	14	122	+190.733%
2025-05-16	46.3900	46.3900	46.2500	46.2500	-4.046%	4	121	+176.086%
2025-05-14	47.7300	48.8000	47.7300	48.2000	-4.931%	7	121	+164.917%
2025-05-13	50.7000	50.7000	50.7000	50.7000	-2.874%	1	121	+151.854%
2025-05-12	52.2000	52.2000	52.2000	52.2000	-9.767%	4	120	+144.617%
2025-05-01	57.2000	57.8500	57.2000	57.8500	-16.751%	10	120	+120.726%
2025-04-15	69.4900	69.4900	69.4900	69.4900	-21.622%	1	110	+83.753%
2025-04-08	88.6600	88.6600	88.6600	88.6600	+16.352%	1	110	+44.022%
2025-04-04	76.2000	76.2000	76.2000	76.2000	+11.160%	20	110	+67.572%
2025-03-31	68.5500	68.5500	68.5500	68.5500	+9.400%	1	101	+86.273%
2025-03-28	62.6600	62.6600	62.6600	62.6600	-0.032%	24	101	+103.782%
2025-03-24	63.6400	63.6400	62.6800	62.6800	-8.895%	10	108	+103.717%
2025-03-21	68.8000	68.8000	68.8000	68.8000	-1.078%	10	103	+85.596%
2025-03-19	70.9800	70.9800	69.5500	69.5500	-11.390%	6	101	+83.595%
2025-03-13	78.4900	78.4900	78.4900	78.4900	-3.941%	1	99	+62.683%
2025-03-12	78.3500	81.7100	78.3500	81.7100	-5.918%	5	99	+56.272%
2025-03-10	79.0700	88.4000	79.0700	86.8500	+10.216%	14	99	+47.024%
2025-02-28	78.8000	78.8000	78.8000	78.8000	+5.137%	20	99	+62.043%
2025-02-26	73.1400	74.9500	71.8700	74.9500	+20.576%	49	99	+70.367%
2025-02-24	62.1600	62.1600	62.1600	62.1600	+9.572%	5	71	+105.421%
2025-02-19	53.0400	57.1500	52.9300	56.7300	+7.464%	21	76	+125.084%
2025-02-18	53.9600	53.9800	52.0000	52.7900	-3.226%	64	76	+141.883%
2025-02-14	54.5500	54.6000	54.2900	54.5500	-1.765%	30	100	+134.079%
2025-02-11	56.0500	56.0500	55.5300	55.5300	-0.573%	3	100	+129.948%
2025-02-10	55.8500	55.8500	55.8500	55.8500	-5.547%	5	100	+128.630%
2025-02-06	59.7700	59.8400	59.1300	59.1300	-4.675%	13	105	+115.948%
2025-01-28	62.5900	62.5900	62.0300	62.0300	-3.033%	2	92	+105.852%
2025-01-27	63.9700	63.9700	63.9700	63.9700	+4.305%	1	92	+99.609%
2025-01-24	59.1300	61.3300	57.7700	61.3300	+2.834%	144	92	+108.202%
2025-01-22	58.9000	59.6500	58.9000	59.6400	-4.865%	17	57	+114.101%
2025-01-21	62.7600	62.7600	62.5600	62.6900	+1.637%	14	60	+103.685%
2025-01-17	61.6000	61.6800	61.6000	61.6800	-14.500%	4	60	+107.020%
2024-12-30	72.1900	72.1900	72.1400	72.1400	+5.437%	2	60	+77.003%
2024-12-24	68.4200	68.4200	68.4200	68.4200	-8.346%	4	57	+86.627%
2024-12-19	68.4500	74.6500	68.4500	74.6500	+6.188%	2	57	+71.052%
2024-12-13	70.3000	70.3000	70.3000	70.3000	-2.564%	2	57	+81.636%
2024-12-12	72.1500	72.1500	72.1500	72.1500	-0.138%	1	57	+76.979%
2024-12-11	72.2500	72.2500	72.2500	72.2500	-11.186%	5	57	+76.734%
2024-12-09	79.1700	81.3500	79.1700	81.3500	+1.270%	10	56	+56.964%
2024-12-06	80.4400	80.4400	78.5500	80.3300	+1.427%	34	54	+58.957%
2024-12-05	79.2000	79.2000	79.2000	79.2000	-3.532%	1	44	+61.225%
2024-12-04	81.3600	82.1000	81.3600	82.1000	-0.605%	21	43	+55.530%
2024-12-03	83.0200	83.0500	82.4000	82.6000	-0.852%	46	42	+54.588%
2024-12-02	83.3100	83.3100	83.3100	83.3100	0.000%	1	1	+53.271%