Dark

MSTR20261218P230
MSTR Dec 18 2026 230.00 Put (MSTR261218P00230000)
option OPRA

EOD

Jul 1, 2026

134.50-8.366%(-12.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	134.5000	134.5000	134.5000	134.5000	-8.366%	1	310	0.000%
2026-06-29	146.7800	146.7800	146.7800	146.7800	+1.137%	1	310	-8.366%
2026-06-26	145.0200	145.1300	145.0200	145.1300	-1.070%	2	310	-7.324%
2026-06-25	146.7000	146.7000	146.7000	146.7000	+11.517%	1	309	-8.316%
2026-06-24	131.5500	131.5500	131.5500	131.5500	+6.072%	1	309	+2.242%
2026-06-23	124.0200	124.0200	124.0200	124.0200	+0.056%	1	310	+8.450%
2026-06-18	123.9500	123.9500	123.9500	123.9500	+6.076%	2	308	+8.511%
2026-06-17	115.8700	116.8500	115.8700	116.8500	-0.299%	2	308	+15.105%
2026-06-10	117.2000	117.2000	117.2000	117.2000	+8.048%	3	308	+14.761%
2026-06-04	108.4700	108.4700	108.4700	108.4700	+1.783%	1	311	+23.997%
2026-06-03	102.5100	106.5700	101.7500	106.5700	+3.718%	12	312	+26.208%
2026-06-02	100.0000	102.7500	100.0000	102.7500	+13.888%	5	307	+30.900%
2026-06-01	90.2200	90.2200	90.2200	90.2200	+8.699%	1	312	+49.080%
2026-05-26	83.0000	83.0000	83.0000	83.0000	+2.876%	1	311	+62.048%
2026-05-19	80.6800	80.6800	80.6800	80.6800	+7.459%	4	312	+66.708%
2026-05-15	74.6700	75.1800	74.6700	75.0800	+3.616%	4	316	+79.142%
2026-05-14	72.4600	72.4600	72.4600	72.4600	+12.341%	1	316	+85.620%
2026-05-11	64.5000	64.5000	64.5000	64.5000	-8.446%	1	317	+108.527%
2026-05-07	70.4500	70.4500	70.4500	70.4500	-6.004%	1	318	+90.916%
2026-04-22	74.8500	75.5400	74.8500	74.9500	-6.313%	4	319	+79.453%
2026-04-21	80.0000	80.0000	80.0000	80.0000	-1.708%	1	320	+68.125%
2026-04-17	81.3900	81.3900	81.3900	81.3900	-13.681%	10	320	+65.254%
2026-04-16	94.2900	94.2900	94.2900	94.2900	-10.405%	4	324	+42.645%
2026-04-08	105.2400	105.2400	105.2400	105.2400	-7.481%	1	328	+27.803%
2026-04-02	113.7500	113.7500	113.7500	113.7500	+1.021%	2	330	+18.242%
2026-03-31	112.6000	112.6000	112.6000	112.6000	+3.161%	1	330	+19.449%
2026-03-30	108.9000	109.1500	108.9000	109.1500	+9.478%	16	330	+23.225%
2026-03-25	99.7000	99.7000	99.7000	99.7000	+3.584%	1	324	+34.905%
2026-03-16	96.2500	96.2500	96.2500	96.2500	-4.684%	10	325	+39.740%
2026-03-05	100.9800	100.9800	100.9800	100.9800	+2.936%	1	339	+33.195%
2026-03-04	100.1900	100.1900	98.1000	98.1000	-11.133%	45	339	+37.105%
2026-02-27	110.3400	110.3900	110.3400	110.3900	+2.650%	2	332	+21.841%
2026-02-26	110.4700	110.6000	107.5400	107.5400	+1.319%	18	332	+25.070%
2026-02-25	107.3000	107.3000	106.0200	106.1400	-8.947%	15	334	+26.719%
2026-02-24	116.5900	116.5900	116.5700	116.5700	+1.277%	2	334	+15.381%
2026-02-23	112.1800	115.1000	112.1800	115.1000	+4.314%	3	333	+16.855%
2026-02-20	110.3400	110.3400	110.3400	110.3400	-4.591%	1	333	+21.896%
2026-02-19	115.3600	115.6500	115.3600	115.6500	+1.966%	3	333	+16.299%
2026-02-18	113.4200	113.4200	113.4200	113.4200	+1.268%	1	334	+18.586%
2026-02-17	111.5500	112.0000	111.5500	112.0000	+0.901%	2	334	+20.089%
2026-02-13	111.0000	111.0000	111.0000	111.0000	+2.635%	1	335	+21.171%
2026-02-10	108.2500	108.2500	108.1500	108.1500	-6.420%	2	335	+24.364%
2026-02-06	119.2300	119.2300	115.5700	115.5700	-8.691%	8	334	+16.380%
2026-02-05	125.9400	126.5700	125.9400	126.5700	+12.507%	15	330	+6.265%
2026-02-04	112.5000	112.5000	112.5000	112.5000	+0.491%	10	330	+19.556%
2026-02-03	106.8000	113.5500	106.8000	111.9500	+8.679%	9	330	+20.143%
2026-02-02	100.9100	103.0100	100.9100	103.0100	+0.165%	2	333	+30.570%
2026-01-29	100.9000	102.8400	100.9000	102.8400	+15.201%	2	333	+30.786%
2026-01-26	89.2700	89.2700	89.2700	89.2700	+2.656%	1	333	+50.667%
2026-01-23	87.0500	87.1100	86.8800	86.9600	-5.478%	24	333	+54.669%
2026-01-20	92.0000	92.0000	92.0000	92.0000	+8.465%	1	328	+46.196%
2026-01-16	84.8200	84.8200	84.8200	84.8200	+3.376%	6	327	+58.571%
2026-01-14	77.4800	82.0700	77.4800	82.0500	-2.888%	7	327	+63.924%
2026-01-13	84.4900	84.4900	84.4900	84.4900	-1.469%	9	334	+59.190%
2026-01-08	86.4900	86.4900	85.7500	85.7500	-2.888%	21	343	+56.851%
2026-01-07	89.0700	89.7800	88.1400	88.3000	0.000%	132	363	+52.322%
2026-01-06	88.3000	88.3000	88.3000	88.3000	-1.506%	4	389	+52.322%
2026-01-05	89.6500	89.6500	89.6500	89.6500	-4.424%	5	385	+50.028%
2025-12-30	93.8000	93.8000	93.8000	93.8000	+0.032%	1	390	+43.390%
2025-12-29	93.7700	93.7700	93.7700	93.7700	-1.523%	4	391	+43.436%
2025-12-26	95.2200	95.2200	95.2200	95.2200	+2.530%	1	387	+41.252%
2025-12-24	92.8700	92.8700	92.8700	92.8700	-1.097%	17	387	+44.826%
2025-12-23	92.4500	93.9000	92.4500	93.9000	+6.608%	2	387	+43.237%
2025-12-22	88.0800	88.0800	88.0800	88.0800	-6.248%	1	389	+52.702%
2025-12-18	92.8000	93.9500	92.8000	93.9500	+2.566%	2	390	+43.161%
2025-12-17	91.3500	91.7500	91.3000	91.6000	+11.666%	7	389	+46.834%
2025-12-12	82.0300	82.0300	82.0300	82.0300	-0.654%	1	382	+63.964%
2025-12-11	88.5000	88.5000	82.5700	82.5700	-0.036%	10	382	+62.892%
2025-12-10	82.6000	82.6000	82.6000	82.6000	+1.975%	3	375	+62.833%
2025-12-09	81.0000	81.0000	81.0000	81.0000	-3.972%	1	372	+66.049%
2025-12-08	84.3500	84.3500	84.3500	84.3500	+2.954%	1	373	+59.455%
2025-12-04	81.9300	81.9300	81.9300	81.9300	-0.437%	1	372	+64.165%
2025-12-03	82.7500	85.2500	82.2900	82.2900	-2.615%	13	372	+63.446%
2025-12-02	85.2000	85.2000	84.1200	84.5000	-11.426%	12	368	+59.172%
2025-12-01	98.3300	98.3300	94.9000	95.4000	+10.930%	9	367	+40.985%
2025-11-26	86.0000	86.0000	86.0000	86.0000	-4.550%	2	363	+56.395%
2025-11-25	90.1000	90.1000	90.1000	90.1000	+4.646%	2	363	+49.279%
2025-11-24	86.1000	86.1000	86.1000	86.1000	-3.204%	1	363	+56.214%
2025-11-21	87.8500	90.5100	87.8500	88.9500	+6.898%	15	362	+51.209%
2025-11-19	81.3100	83.6200	81.3100	83.2100	+18.702%	5	357	+61.639%
2025-11-18	74.4300	74.8500	70.1000	70.1000	-10.105%	12	354	+91.869%
2025-11-17	75.9000	78.0700	75.9000	77.9800	+6.341%	7	354	+72.480%
2025-11-14	75.0000	76.2200	73.3300	73.3300	+12.418%	10	356	+83.417%
2025-11-12	65.2300	65.2300	65.2300	65.2300	+7.800%	2	358	+106.193%
2025-11-11	60.0100	61.3500	60.0100	60.5100	-0.395%	6	360	+122.277%
2025-11-10	60.7500	60.7500	60.7500	60.7500	-0.508%	1	357	+121.399%
2025-11-07	65.9100	66.0700	61.0600	61.0600	+2.039%	19	356	+120.275%
2025-11-06	59.8000	59.8400	58.9500	59.8400	+24.667%	3	353	+124.766%
2025-10-31	48.0000	48.0000	48.0000	48.0000	-7.692%	3	351	+180.208%
2025-10-30	49.5000	52.0000	49.0600	52.0000	+14.537%	7	354	+158.654%
2025-10-29	46.2700	46.2700	45.4000	45.4000	+2.948%	2	347	+196.256%
2025-10-28	41.0000	44.1000	41.0000	44.1000	+1.543%	2	346	+204.989%
2025-10-24	43.6900	43.7800	43.4000	43.4300	-3.489%	9	345	+209.694%
2025-10-23	45.0000	45.0000	45.0000	45.0000	+6.635%	1	342	+198.889%
2025-10-21	43.6500	43.8900	41.8700	42.2000	-1.287%	25	341	+218.720%
2025-10-20	42.7500	42.7500	42.7500	42.7500	-9.139%	3	338	+214.620%
2025-10-17	47.7400	47.7400	46.0300	47.0500	+17.069%	14	338	+185.866%
2025-10-13	40.1900	40.1900	40.1900	40.1900	-0.643%	1	345	+234.660%
2025-10-10	39.0000	40.4500	39.0000	40.4500	+10.670%	6	344	+232.509%
2025-10-08	36.5500	36.5500	36.5500	36.5500	+17.638%	3	339	+267.989%
2025-10-02	31.1400	31.1400	31.0700	31.0700	-4.664%	16	339	+332.893%
2025-10-01	32.5900	32.5900	32.5900	32.5900	-14.574%	1	323	+312.703%
2025-09-25	38.1000	38.1500	38.1000	38.1500	+17.204%	6	322	+252.556%
2025-09-23	32.5500	32.5500	32.5500	32.5500	+6.130%	2	316	+313.210%
2025-09-18	31.3000	31.3000	30.0000	30.6700	-13.386%	4	318	+338.539%
2025-09-11	35.4500	35.4500	35.4100	35.4100	+4.300%	2	315	+279.836%
2025-09-03	33.9500	33.9500	33.9500	33.9500	-0.147%	1	314	+296.171%
2025-09-02	34.0000	34.0000	34.0000	34.0000	-10.053%	5	313	+295.588%
2025-08-20	37.8000	37.8000	37.8000	37.8000	+15.773%	1	314	+255.820%
2025-08-15	32.6500	32.6500	32.6500	32.6500	+11.739%	1	315	+311.945%
2025-08-12	29.2200	29.2200	29.2200	29.2200	-7.823%	2	314	+360.301%
2025-08-06	31.7000	31.7000	31.7000	31.7000	-3.088%	1	316	+324.290%
2025-08-05	31.9900	32.7100	31.9900	32.7100	+5.177%	3	316	+311.189%
2025-08-04	31.5600	31.5600	31.1000	31.1000	-1.582%	6	319	+332.476%
2025-08-01	31.6300	31.6300	29.9500	31.6000	+12.096%	17	321	+325.633%
2025-07-31	28.2400	28.5000	28.1900	28.1900	-0.879%	156	330	+377.120%
2025-07-30	28.4300	28.5600	28.4300	28.4400	-3.593%	5	174	+372.925%
2025-07-29	29.5300	29.5300	29.5000	29.5000	+5.925%	20	172	+355.932%
2025-07-24	27.7500	27.8500	27.7500	27.8500	-8.539%	17	152	+382.944%
2025-07-11	30.4500	30.4500	30.4500	30.4500	-11.867%	1	144	+341.708%
2025-07-07	34.5500	34.5500	34.5500	34.5500	-2.949%	3	144	+289.291%
2025-06-26	35.6000	35.6000	35.6000	35.6000	-2.652%	9	142	+277.809%
2025-06-25	36.5700	36.5700	36.5700	36.5700	-1.375%	1	144	+267.788%
2025-06-24	37.0800	37.0800	37.0800	37.0800	-6.599%	1	145	+262.729%
2025-06-23	41.3500	41.3500	39.7000	39.7000	-6.522%	2	146	+238.791%
2025-06-20	42.4700	42.4700	42.4700	42.4700	-1.002%	4	144	+216.694%
2025-06-18	42.9000	42.9000	42.9000	42.9000	+2.754%	1	147	+213.520%
2025-06-16	42.0900	42.0900	41.7500	41.7500	-0.595%	3	147	+222.156%
2025-06-12	42.0000	42.0000	42.0000	42.0000	-0.826%	9	144	+220.238%
2025-06-09	43.6200	43.6200	42.3500	42.3500	-5.151%	3	140	+217.591%
2025-06-03	44.6500	44.6500	44.6500	44.6500	-7.307%	1	138	+201.232%
2025-05-30	48.1700	48.1700	48.1700	48.1700	-2.863%	10	139	+179.219%
2025-05-28	49.5900	49.5900	49.5900	49.5900	+0.711%	5	134	+171.224%
2025-05-27	49.3900	49.3900	49.2400	49.2400	+9.984%	10	129	+173.152%
2025-05-22	44.5800	45.2700	44.4000	44.7700	-4.133%	6	129	+200.424%
2025-05-21	44.9000	47.1400	44.1500	46.7000	+3.159%	11	129	+188.009%
2025-05-20	46.6500	46.8500	45.1000	45.2700	-8.619%	36	127	+197.106%
2025-05-19	49.5400	49.5400	49.5400	49.5400	-11.457%	1	136	+171.498%
2025-05-13	56.2000	56.2000	55.9500	55.9500	-1.288%	3	136	+140.393%
2025-05-12	56.9400	56.9400	56.6800	56.6800	-1.168%	7	137	+137.297%
2025-05-09	56.6300	57.4500	56.6300	57.3500	-3.969%	12	140	+134.525%
2025-05-02	59.7200	59.7200	59.7200	59.7200	-7.497%	2	139	+125.218%
2025-04-29	65.1300	65.6000	64.5600	64.5600	-8.749%	5	139	+108.333%
2025-04-22	70.7500	70.7500	70.7500	70.7500	-9.003%	4	142	+90.106%
2025-04-09	77.7500	77.7500	77.7500	77.7500	-9.561%	1	141	+72.990%
2025-04-07	85.9700	85.9700	85.9700	85.9700	+5.927%	3	142	+56.450%
2025-04-04	81.1600	81.1600	81.1600	81.1600	+8.940%	6	142	+65.722%
2025-04-03	74.5000	74.5000	74.5000	74.5000	+10.370%	1	141	+80.537%
2025-03-28	67.5000	67.5000	67.5000	67.5000	-11.475%	24	141	+99.259%
2025-03-21	74.4000	76.2500	74.3800	76.2500	-9.150%	20	144	+76.393%
2025-03-12	83.9300	83.9300	83.9300	83.9300	-6.900%	1	134	+60.253%
2025-03-11	91.4900	91.4900	88.9500	90.1500	+7.758%	3	133	+49.196%
2025-03-10	83.6600	83.6600	83.6600	83.6600	+8.621%	12	133	+60.770%
2025-03-06	75.4600	77.0200	75.4600	77.0200	-7.149%	11	134	+74.630%
2025-03-03	82.9500	82.9500	82.9500	82.9500	+2.534%	1	134	+62.146%
2025-02-27	80.4000	81.0900	80.4000	80.9000	+4.105%	3	134	+66.255%
2025-02-26	80.0800	80.0800	77.7100	77.7100	+2.304%	2	133	+73.079%
2025-02-25	75.9800	75.9800	73.7000	75.9600	+10.167%	10	142	+77.067%
2025-02-24	67.6700	69.0000	67.6700	68.9500	+12.553%	110	142	+95.069%
2025-02-19	60.7600	61.2600	60.7200	61.2600	-6.644%	20	52	+119.556%
2025-02-06	65.6200	65.6200	65.6200	65.6200	+0.845%	3	32	+104.968%
2025-01-30	65.1200	65.1200	65.0700	65.0700	-4.309%	2	28	+106.700%
2025-01-28	68.0000	68.0000	68.0000	68.0000	+2.859%	2	28	+97.794%
2025-01-24	64.2300	66.1100	63.3800	66.1100	+2.369%	96	28	+103.449%
2025-01-22	64.7300	64.7300	64.5800	64.5800	-1.630%	6	6	+108.269%
2025-01-17	65.6500	65.6500	65.6500	65.6500	-4.993%	10	6	+104.874%
2025-01-14	69.6500	69.6500	69.1000	69.1000	-6.836%	2	6	+94.645%
2024-12-30	78.2800	78.9700	74.1700	74.1700	+0.352%	5	5	+81.340%
2024-12-27	73.9100	73.9100	73.9100	73.9100	-1.322%	2	3	+81.978%
2024-12-24	74.9000	74.9000	74.9000	74.9000	-5.751%	2	15	+79.573%
2024-12-11	81.2500	81.5400	79.4700	79.4700	-8.307%	45	15	+69.246%
2024-12-09	86.4600	86.6700	86.4600	86.6700	+0.732%	5	15	+55.186%
2024-12-06	86.0500	86.1100	86.0400	86.0400	0.000%	20	10	+56.323%