Dark

MSTR20261218P240
MSTR Dec 18 2026 240.00 Put (MSTR261218P00240000)
option OPRA

EOD

Jun 30, 2026

155.20+4.829%(+7.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	155.2000	155.2000	155.2000	155.2000	+4.829%	2	185	0.000%
2026-06-29	155.6300	155.6300	148.0500	148.0500	-4.379%	2	187	+4.829%
2026-06-26	157.1200	157.1200	154.8300	154.8300	-0.013%	6	188	+0.239%
2026-06-25	152.7800	154.8500	152.7800	154.8500	+5.040%	62	190	+0.226%
2026-06-24	147.4300	147.4300	147.4200	147.4200	+8.990%	2	251	+5.277%
2026-06-23	135.1400	135.2600	135.1400	135.2600	+1.129%	4	253	+14.742%
2026-06-22	131.2700	133.8400	131.2700	133.7500	+5.439%	16	253	+16.037%
2026-06-10	126.8500	126.8500	126.8500	126.8500	+0.755%	1	248	+22.349%
2026-06-05	125.9000	125.9000	125.9000	125.9000	+13.999%	4	249	+23.272%
2026-06-02	110.4400	110.4400	110.4400	110.4400	+18.945%	1	249	+40.529%
2026-05-22	92.8500	92.8500	92.8500	92.8500	+4.525%	2	250	+67.151%
2026-05-19	88.0000	88.9000	88.0000	88.8300	+19.155%	22	248	+74.716%
2026-05-14	74.5500	74.5500	74.5500	74.5500	-6.497%	1	240	+108.182%
2026-05-13	79.7300	79.7300	79.7300	79.7300	+3.050%	1	239	+94.657%
2026-05-05	76.2200	77.3700	76.2200	77.3700	-5.646%	2	239	+100.595%
2026-04-22	82.0000	82.0000	82.0000	82.0000	-9.462%	1	240	+89.268%
2026-04-17	90.5700	90.5700	90.5700	90.5700	-15.772%	10	240	+71.359%
2026-04-15	107.5300	107.5300	107.5300	107.5300	-6.739%	2	250	+44.332%
2026-04-09	115.2000	115.3000	115.1500	115.3000	-4.907%	3	251	+34.605%
2026-04-02	126.0000	126.0000	121.2500	121.2500	-0.802%	8	243	+28.000%
2026-03-30	118.8000	122.2300	118.2200	122.2300	+2.844%	12	243	+26.974%
2026-03-27	118.6500	118.9300	118.6500	118.8500	+7.634%	3	244	+30.585%
2026-03-23	110.4200	110.4200	110.4200	110.4200	-2.559%	1	244	+40.554%
2026-03-19	113.3200	113.3200	113.3200	113.3200	+8.078%	2	243	+36.957%
2026-03-16	104.8500	104.8500	104.8500	104.8500	-2.009%	10	243	+48.021%
2026-03-05	107.0000	107.0000	107.0000	107.0000	-1.419%	4	243	+45.047%
2026-03-04	109.3800	109.3800	108.5300	108.5400	-7.088%	12	247	+42.989%
2026-02-26	116.8700	116.8700	116.8200	116.8200	-0.924%	2	248	+32.854%
2026-02-25	117.9200	117.9200	117.9100	117.9100	-4.333%	2	248	+31.626%
2026-02-24	123.2500	123.2500	123.2500	123.2500	+1.025%	1	248	+25.923%
2026-02-23	122.0000	122.0000	122.0000	122.0000	+3.830%	1	249	+27.213%
2026-02-13	119.9100	119.9100	117.5000	117.5000	-4.858%	3	248	+32.085%
2026-02-11	123.5000	123.5000	123.5000	123.5000	+5.628%	20	248	+25.668%
2026-02-10	115.2000	116.9200	115.0000	116.9200	+1.714%	40	258	+32.740%
2026-02-09	114.9500	114.9500	114.9500	114.9500	-3.265%	1	251	+35.015%
2026-02-06	124.0500	124.0500	118.8300	118.8300	-8.557%	9	251	+30.607%
2026-02-05	128.8300	129.9500	128.8300	129.9500	+3.960%	10	250	+19.431%
2026-02-04	121.3700	125.0000	121.3700	125.0000	+12.704%	22	250	+24.160%
2026-02-02	111.6500	111.6500	110.9100	110.9100	-1.035%	3	251	+39.933%
2026-01-29	109.5300	112.0700	109.5300	112.0700	+15.596%	8	253	+38.485%
2026-01-23	96.1000	96.9500	96.1000	96.9500	-0.052%	7	253	+60.083%
2026-01-22	97.0000	97.0000	97.0000	97.0000	+4.944%	1	253	+60.000%
2026-01-16	92.4300	92.4300	92.4300	92.4300	+7.315%	35	253	+67.911%
2026-01-14	87.7300	87.7300	86.0100	86.1300	-12.620%	48	253	+80.193%
2026-01-12	98.5700	98.5700	98.5700	98.5700	-0.414%	8	220	+57.452%
2026-01-09	98.9800	98.9800	98.9800	98.9800	-1.552%	1	212	+56.799%
2026-01-02	100.5000	100.6000	100.5000	100.5400	-2.728%	3	211	+54.366%
2025-12-31	102.2800	103.3600	102.2800	103.3600	+0.116%	2	210	+50.155%
2025-12-30	103.2400	103.2400	103.2400	103.2400	+4.283%	1	210	+50.329%
2025-12-29	99.0000	99.0000	99.0000	99.0000	-2.444%	10	210	+56.768%
2025-12-26	103.5600	103.5600	101.4800	101.4800	+1.086%	6	219	+52.937%
2025-12-24	100.3900	100.3900	100.3900	100.3900	-0.800%	17	198	+54.597%
2025-12-23	100.5300	101.2000	100.5300	101.2000	+5.362%	3	198	+53.360%
2025-12-22	96.0500	96.0500	96.0500	96.0500	-5.089%	1	196	+61.583%
2025-12-17	97.1500	101.2000	97.1500	101.2000	+0.258%	17	197	+53.360%
2025-12-15	98.7800	100.9400	98.7800	100.9400	+7.463%	4	197	+53.755%
2025-12-11	93.9300	93.9300	93.9300	93.9300	+7.349%	1	198	+65.229%
2025-12-09	87.5000	87.5000	87.5000	87.5000	-4.025%	1	198	+77.371%
2025-12-08	91.1700	91.1700	91.1700	91.1700	-1.320%	1	198	+70.231%
2025-12-02	92.3900	92.3900	92.3900	92.3900	-11.681%	1	197	+67.984%
2025-12-01	105.8200	105.8200	104.5500	104.6100	+12.484%	6	196	+48.361%
2025-11-28	89.4200	93.0000	89.4200	93.0000	-3.125%	6	200	+66.882%
2025-11-25	97.3000	97.3000	96.0000	96.0000	+3.896%	7	205	+61.667%
2025-11-24	95.8000	95.8000	92.4000	92.4000	-6.002%	7	211	+67.965%
2025-11-21	94.1500	98.3000	94.1500	98.3000	+3.856%	2	216	+57.884%
2025-11-20	89.0500	96.0000	89.0500	94.6500	+5.225%	58	217	+63.973%
2025-11-19	86.0400	91.8500	86.0400	89.9500	+19.171%	10	190	+72.540%
2025-11-18	76.5200	76.5200	75.4800	75.4800	-9.961%	13	193	+105.617%
2025-11-17	83.9900	85.9500	83.5500	83.8300	+2.733%	11	198	+85.137%
2025-11-14	81.5000	84.3800	81.5000	81.6000	+5.645%	4	195	+90.196%
2025-11-13	72.3200	77.2400	72.0500	77.2400	+7.652%	67	195	+100.932%
2025-11-12	70.6000	71.7500	70.6000	71.7500	+8.712%	2	151	+116.307%
2025-11-11	66.6300	66.6300	65.7300	66.0000	+3.286%	4	150	+135.152%
2025-11-10	64.3800	65.2500	63.9000	63.9000	-5.960%	13	149	+142.879%
2025-11-07	71.6900	72.6000	67.9500	67.9500	+3.867%	23	143	+128.403%
2025-11-06	65.4200	65.4200	65.4200	65.4200	+8.079%	1	129	+137.236%
2025-11-05	60.5300	60.5300	60.5300	60.5300	-0.198%	1	128	+156.402%
2025-11-04	60.1100	60.6500	57.7300	60.6500	+10.979%	21	128	+155.894%
2025-11-03	55.1000	55.3100	54.6500	54.6500	+2.726%	3	111	+183.989%
2025-10-31	53.2000	53.2000	53.2000	53.2000	-8.591%	1	111	+191.729%
2025-10-30	53.8200	58.2000	53.8200	58.2000	+14.073%	7	111	+166.667%
2025-10-29	50.9500	51.1100	50.9500	51.0200	+5.631%	3	115	+204.194%
2025-10-28	48.1000	48.3000	48.1000	48.3000	-5.294%	2	114	+221.325%
2025-10-23	52.3000	52.5500	51.0000	51.0000	-2.857%	65	114	+204.314%
2025-10-22	52.5000	52.5000	52.5000	52.5000	+15.005%	1	154	+195.619%
2025-10-21	45.6500	45.6500	45.6500	45.6500	-11.873%	1	154	+239.978%
2025-10-16	48.9000	51.8000	48.9000	51.8000	+10.377%	11	153	+199.614%
2025-10-15	46.3000	46.9300	46.3000	46.9300	+1.690%	8	144	+230.705%
2025-10-14	46.0000	46.1500	44.0000	46.1500	+8.333%	7	150	+236.295%
2025-10-13	44.0600	44.0600	42.6000	42.6000	-6.435%	61	151	+264.319%
2025-10-10	44.3000	45.5300	44.2000	45.5300	+12.005%	16	90	+240.874%
2025-10-09	40.4000	40.6500	40.4000	40.6500	+0.669%	2	84	+281.796%
2025-10-08	39.0000	40.6900	39.0000	40.3800	+2.748%	5	82	+284.349%
2025-10-07	39.3000	39.3000	39.3000	39.3000	+12.607%	2	79	+294.911%
2025-10-03	34.9000	34.9000	34.9000	34.9000	+1.690%	5	79	+344.699%
2025-10-02	34.3200	34.3200	34.3200	34.3200	-4.000%	1	79	+352.214%
2025-10-01	36.4000	36.4000	35.7500	35.7500	-10.981%	4	80	+334.126%
2025-09-30	40.1600	40.1600	40.1600	40.1600	-11.386%	3	82	+286.454%
2025-09-26	45.3200	45.3200	45.3200	45.3200	+0.935%	3	79	+242.454%
2025-09-25	42.2000	45.6000	42.2000	44.9000	+24.033%	8	76	+245.657%
2025-09-22	36.2000	36.2000	36.2000	36.2000	+4.473%	1	75	+328.729%
2025-09-19	34.6500	34.6500	34.6500	34.6500	+5.319%	4	74	+347.908%
2025-09-18	32.9000	32.9000	32.9000	32.9000	-11.914%	2	78	+371.733%
2025-09-17	37.3500	37.3500	37.3500	37.3500	-1.451%	1	76	+315.529%
2025-09-16	37.9000	37.9000	37.9000	37.9000	-2.821%	1	75	+309.499%
2025-09-15	37.8700	39.0000	37.8700	39.0000	-7.253%	6	74	+297.949%
2025-09-04	42.0500	42.0500	42.0500	42.0500	+6.456%	2	72	+269.084%
2025-08-29	39.5000	39.5000	39.5000	39.5000	+1.804%	1	69	+292.911%
2025-08-28	38.8000	38.8000	38.8000	38.8000	+1.971%	3	69	+300.000%
2025-08-27	37.8000	38.0500	37.8000	38.0500	+1.874%	3	71	+307.884%
2025-08-25	37.3500	37.3500	37.3500	37.3500	-2.225%	1	69	+315.529%
2025-08-21	38.2000	38.2000	38.2000	38.2000	-1.546%	1	69	+306.283%
2025-08-19	38.8000	38.8000	38.8000	38.8000	+9.296%	2	68	+300.000%
2025-08-05	35.5000	35.5000	35.5000	35.5000	+14.332%	1	66	+337.183%
2025-07-31	31.0500	31.0500	31.0500	31.0500	+6.518%	2	67	+399.839%
2025-07-22	29.2000	29.2000	29.1500	29.1500	-6.119%	3	65	+432.419%
2025-07-18	31.0500	31.0500	31.0500	31.0500	+4.195%	13	68	+399.839%
2025-07-17	29.8000	29.8000	29.8000	29.8000	-9.970%	1	68	+420.805%
2025-07-11	33.0000	33.1000	33.0000	33.1000	-3.499%	13	69	+368.882%
2025-07-10	34.3000	34.3000	34.3000	34.3000	-3.489%	3	69	+352.478%
2025-07-09	36.2400	36.2400	35.5400	35.5400	-7.085%	12	69	+336.691%
2025-07-03	38.2500	38.2500	38.2500	38.2500	-1.239%	1	68	+305.752%
2025-07-02	38.3100	38.7300	38.3100	38.7300	+3.834%	2	68	+300.723%
2025-06-27	38.1500	38.1500	37.3000	37.3000	-5.186%	2	70	+316.086%
2025-06-26	39.3400	39.3400	39.3400	39.3400	-3.103%	2	70	+294.509%
2025-06-24	42.1300	42.1300	40.6000	40.6000	-10.078%	2	69	+282.266%
2025-06-23	44.4800	45.1500	44.3000	45.1500	-1.527%	4	69	+243.743%
2025-06-16	46.4000	46.4000	45.8500	45.8500	-0.822%	2	67	+238.495%
2025-06-09	48.0500	48.0500	46.2300	46.2300	-7.187%	3	67	+235.713%
2025-06-06	49.8100	49.8100	49.8100	49.8100	+2.384%	2	69	+211.584%
2025-06-04	48.6500	48.6500	48.6500	48.6500	+0.041%	1	68	+219.013%
2025-06-03	48.6300	48.6300	48.6300	48.6300	-4.610%	1	68	+219.145%
2025-06-02	50.9800	50.9800	50.9800	50.9800	-2.617%	1	68	+204.433%
2025-05-30	52.3500	52.3500	52.3500	52.3500	+2.346%	10	68	+196.466%
2025-05-29	52.2300	52.2300	51.1500	51.1500	-3.033%	14	63	+203.421%
2025-05-28	54.2100	54.2100	52.7500	52.7500	-0.659%	7	65	+194.218%
2025-05-27	53.7800	53.8000	53.1000	53.1000	-1.301%	6	61	+192.279%
2025-05-23	51.7000	55.0200	51.4500	53.8000	+9.261%	14	61	+188.476%
2025-05-22	48.4500	49.3700	48.4500	49.2400	-8.899%	4	61	+215.191%
2025-05-19	54.0500	54.0500	54.0500	54.0500	-11.481%	2	60	+187.142%
2025-05-08	61.0600	61.0600	61.0600	61.0600	-8.139%	1	60	+154.176%
2025-05-01	66.4700	66.4700	66.4700	66.4700	-8.683%	1	61	+133.489%
2025-04-28	72.7900	72.7900	72.7900	72.7900	+0.887%	1	61	+113.216%
2025-04-25	72.1500	72.1500	72.1500	72.1500	-4.247%	6	61	+115.107%
2025-04-22	75.3500	75.3500	75.3500	75.3500	-14.868%	3	64	+105.972%
2025-04-11	88.5100	88.5100	88.5100	88.5100	-1.437%	12	61	+75.347%
2025-04-10	84.8300	92.6800	84.8300	89.8000	+8.783%	10	66	+72.829%
2025-04-09	99.8100	99.8100	82.4000	82.5500	-9.821%	4	61	+88.007%
2025-04-07	91.5400	91.5400	91.5400	91.5400	+3.975%	1	59	+69.543%
2025-04-04	86.6000	88.0400	86.6000	88.0400	+10.188%	6	58	+76.284%
2025-03-31	79.9000	79.9000	79.9000	79.9000	-0.125%	1	60	+94.243%
2025-03-28	79.1500	80.0000	79.1500	80.0000	+11.498%	6	59	+94.000%
2025-03-27	72.5700	72.5700	71.7500	71.7500	-10.324%	25	61	+116.307%
2025-03-21	79.7000	80.0100	79.7000	80.0100	-3.229%	50	86	+93.976%
2025-03-17	82.6800	82.6800	82.6800	82.6800	-8.762%	3	61	+87.712%
2025-03-12	91.3100	91.3100	90.6200	90.6200	-9.831%	2	61	+71.265%
2025-03-10	91.4000	101.9600	91.4000	100.5000	+19.800%	13	60	+54.428%
2025-03-07	84.0000	84.0000	83.8900	83.8900	-0.427%	4	63	+85.004%
2025-03-04	93.7600	95.3000	84.2500	84.2500	-2.657%	4	63	+84.214%
2025-03-03	88.5000	88.5000	86.5500	86.5500	-4.576%	2	62	+79.318%
2025-02-28	90.7000	90.7000	90.7000	90.7000	-0.308%	2	62	+71.114%
2025-02-27	90.0600	90.9800	90.0600	90.9800	+8.232%	3	61	+70.587%
2025-02-26	85.6000	85.6000	84.0600	84.0600	+25.650%	4	58	+84.630%
2025-02-12	66.9000	66.9000	66.9000	66.9000	+1.364%	1	54	+131.988%
2025-02-10	66.7600	67.0000	66.0000	66.0000	-1.859%	18	54	+135.152%
2025-02-07	67.2500	67.2500	67.2500	67.2500	-4.202%	4	66	+130.781%
2025-02-06	70.3600	71.3700	70.1300	70.2000	+0.775%	75	68	+121.083%
2025-02-04	70.0700	70.0700	69.6600	69.6600	+0.101%	10	47	+122.796%
2025-01-30	69.5900	69.5900	69.5900	69.5900	+0.709%	1	49	+123.021%
2025-01-24	70.1100	70.1100	69.1000	69.1000	-1.003%	8	49	+124.602%
2025-01-22	71.5900	71.5900	69.1400	69.8000	-0.371%	99	49	+122.350%
2025-01-21	71.6500	71.6500	70.0600	70.0600	-3.565%	24	42	+121.524%
2025-01-17	72.6500	72.6500	72.6500	72.6500	-3.775%	2	42	+113.627%
2025-01-16	75.0000	75.5000	73.7700	75.5000	-1.036%	10	42	+105.563%
2025-01-14	75.4200	77.5800	75.4200	76.2900	-2.492%	16	36	+103.434%
2025-01-13	81.5300	81.5300	78.2400	78.2400	-1.150%	4	33	+98.364%
2025-01-08	79.1500	79.1500	79.1500	79.1500	-0.815%	1	28	+96.083%
2025-01-07	79.8000	79.8000	79.8000	79.8000	-2.326%	1	28	+94.486%
2025-01-03	87.4500	87.4500	81.7000	81.7000	+8.485%	34	29	+89.963%
2024-12-17	75.3100	75.3100	75.3100	75.3100	+3.819%	6	44	+106.082%
2024-12-16	72.5400	72.5400	72.5400	72.5400	-11.955%	1	44	+113.951%
2024-12-12	83.4000	83.4800	82.3900	82.3900	-3.502%	41	44	+88.372%
2024-12-11	85.3800	85.3800	85.3800	85.3800	-7.747%	13	3	+81.776%
2024-12-09	92.4000	92.5600	92.3700	92.5500	+0.412%	13	16	+67.693%
2024-12-06	92.3500	92.3500	92.1700	92.1700	-3.244%	20	3	+68.385%
2024-12-05	94.9800	95.2600	94.9800	95.2600	+1.828%	2	14	+62.923%
2024-12-04	93.5500	93.5500	93.5500	93.5500	-0.974%	1	12	+65.901%
2024-12-03	96.1000	96.1000	94.4700	94.4700	-5.246%	2	11	+64.285%
2024-11-25	99.7000	99.7000	99.7000	99.7000	0.000%	10	10	+55.667%