Dark

MSTR20261218P25
MSTR Dec 18 2026 25.00 Put (MSTR261218P00025000)
option OPRA

EOD

Jul 1, 2026

1.20-15.493%(-0.22)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0000	1.2000	1.0000	1.2000	-15.493%	55	2,244	0.000%
2026-06-30	1.2400	1.4200	1.2200	1.4200	+35.238%	156	2,246	-15.493%
2026-06-29	1.6500	1.6500	1.0500	1.0500	-43.243%	55	2,371	+14.286%
2026-06-26	1.7800	1.9500	1.4200	1.8500	+18.590%	434	2,408	-35.135%
2026-06-25	1.1600	1.6500	1.1600	1.5600	+20.930%	196	2,709	-23.077%
2026-06-24	0.9500	1.3600	0.9500	1.2900	+50.000%	282	2,632	-6.977%
2026-06-23	0.7700	0.8600	0.7300	0.8600	+22.857%	13	2,531	+39.535%
2026-06-22	0.6600	0.7500	0.6600	0.7000	-4.110%	7	2,523	+71.429%
2026-06-18	0.7200	0.7300	0.7000	0.7300	-9.877%	565	3,040	+64.384%
2026-06-11	0.8100	0.8100	0.8100	0.8100	+1.250%	10	3,040	+48.148%
2026-06-10	0.8000	0.8000	0.8000	0.8000	+2.564%	1	3,040	+50.000%
2026-06-09	0.7700	0.7900	0.7700	0.7800	-21.212%	200	3,039	+53.846%
2026-06-05	0.8400	0.9900	0.8400	0.9900	+37.500%	82	2,839	+21.212%
2026-06-04	0.7000	0.7400	0.7000	0.7200	-28.000%	302	2,879	+66.667%
2026-06-03	0.6000	1.0000	0.6000	1.0000	+88.679%	17	2,751	+20.000%
2026-06-02	0.4500	0.6000	0.4500	0.5300	+89.286%	361	2,735	+126.415%
2026-05-29	0.3500	0.3500	0.2800	0.2800	+7.692%	105	2,638	+328.571%
2026-05-28	0.2600	0.2600	0.2600	0.2600	-29.730%	10	2,742	+361.538%
2026-05-27	0.3700	0.3700	0.3700	0.3700	+2.778%	2	2,741	+224.324%
2026-05-22	0.3600	0.3600	0.3600	0.3600	-14.286%	3	2,739	+233.333%
2026-05-18	0.2600	0.4200	0.2600	0.4200	+10.526%	66	2,742	+185.714%
2026-05-06	0.3800	0.3800	0.3800	0.3800	-17.391%	1	2,765	+215.789%
2026-05-01	0.4600	0.4600	0.4600	0.4600	-16.364%	1	2,767	+160.870%
2026-04-24	0.5500	0.5500	0.5500	0.5500	-5.172%	1	2,767	+118.182%
2026-04-22	0.5600	0.5800	0.5600	0.5800	+18.367%	37	2,767	+106.897%
2026-04-20	0.5300	0.5400	0.4900	0.4900	-10.909%	45	2,804	+144.898%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-31.250%	2	2,830	+118.182%
2026-04-15	0.8000	0.8000	0.8000	0.8000	-3.614%	1	2,832	+50.000%
2026-04-14	0.8300	0.8300	0.8300	0.8300	-2.353%	10	2,831	+44.578%
2026-04-13	0.8500	0.8500	0.8500	0.8500	-7.609%	4	2,821	+41.176%
2026-04-09	0.9700	0.9700	0.9200	0.9200	-26.400%	2	2,821	+30.435%
2026-04-02	1.2500	1.2500	1.2500	1.2500	-1.575%	1	2,820	-4.000%
2026-04-01	1.2700	1.2700	1.2700	1.2700	-3.788%	1	2,820	-5.512%
2026-03-30	1.3200	1.3200	1.3200	1.3200	+10.000%	30	2,821	-9.091%
2026-03-27	1.2000	1.2000	1.2000	1.2000	+11.111%	8	2,821	0.000%
2026-03-26	1.0900	1.0900	1.0800	1.0800	+2.857%	101	2,817	+11.111%
2026-03-25	1.0000	1.0500	1.0000	1.0500	-4.545%	12	2,728	+14.286%
2026-03-24	1.1000	1.1000	1.1000	1.1000	+4.762%	4	2,738	+9.091%
2026-03-20	0.9100	1.1200	0.9100	1.0500	-3.670%	32	2,738	+14.286%
2026-03-16	0.9700	1.0900	0.9700	1.0900	-13.492%	2	2,722	+10.092%
2026-03-10	1.2600	1.2600	1.2600	1.2600	0.000%	1	2,723	-4.762%
2026-03-05	1.3100	1.3100	1.2600	1.2600	-13.103%	2	2,723	-4.762%
2026-03-03	1.4500	1.4500	1.4500	1.4500	-7.051%	10	2,722	-17.241%
2026-02-27	1.5000	1.5600	1.5000	1.5600	-14.286%	2	2,712	-23.077%
2026-02-24	1.8200	1.8200	1.8200	1.8200	+9.639%	1	2,711	-34.066%
2026-02-23	1.6000	1.7200	1.6000	1.6600	-5.682%	4	2,710	-27.711%
2026-02-19	1.7000	1.7600	1.7000	1.7600	+6.667%	24	2,709	-31.818%
2026-02-18	1.6500	1.6500	1.6500	1.6500	-7.303%	11	2,699	-27.273%
2026-02-17	1.7000	1.7800	1.7000	1.7800	+1.136%	6	2,694	-32.584%
2026-02-13	1.7600	1.7600	1.7600	1.7600	-3.297%	2	2,687	-31.818%
2026-02-11	1.8200	1.8200	1.8200	1.8200	+12.346%	4	2,687	-34.066%
2026-02-10	1.6200	1.6200	1.6200	1.6200	-4.706%	1	2,683	-25.926%
2026-02-09	2.0800	2.0800	1.6800	1.7000	-11.458%	10	2,684	-29.412%
2026-02-06	2.1600	2.1600	1.9000	1.9200	-34.247%	20	2,674	-37.500%
2026-02-05	2.2300	2.9200	2.2000	2.9200	+101.379%	233	2,676	-58.904%
2026-02-04	1.2500	1.4800	1.2500	1.4500	+25.000%	93	2,831	-17.241%
2026-02-03	0.9200	1.1600	0.8700	1.1600	+48.718%	60	2,889	+3.448%
2026-02-02	0.7800	0.7800	0.7800	0.7800	+5.405%	5	2,856	+53.846%
2026-01-30	0.8000	0.8000	0.7400	0.7400	-3.896%	27	2,856	+62.162%
2026-01-29	0.8000	0.8000	0.7700	0.7700	+13.235%	23	2,881	+55.844%
2026-01-21	0.6800	0.6800	0.6800	0.6800	-5.556%	1	2,897	+76.471%
2026-01-16	0.7200	0.7200	0.7200	0.7200	-4.000%	2	2,899	+66.667%
2026-01-13	0.8000	0.8000	0.7500	0.7500	-23.469%	3	2,899	+60.000%
2026-01-09	0.9800	0.9800	0.9800	0.9800	0.000%	29	2,900	+22.449%
2026-01-08	0.9700	0.9800	0.9700	0.9800	-18.333%	8	2,900	+22.449%
2026-01-07	1.1000	1.2000	1.1000	1.2000	+4.348%	2	2,898	0.000%
2026-01-06	1.2200	1.2200	1.1200	1.1500	-4.959%	4	2,896	+4.348%
2026-01-02	1.2100	1.2100	1.2100	1.2100	-4.724%	1	2,896	-0.826%
2025-12-30	1.2700	1.2700	1.2700	1.2700	+3.252%	1	2,896	-5.512%
2025-12-29	1.2800	1.3300	1.2300	1.2300	-8.209%	71	2,896	-2.439%
2025-12-24	1.3900	1.4000	1.3200	1.3400	+1.515%	101	2,894	-10.448%
2025-12-23	1.3200	1.3200	1.3200	1.3200	-4.348%	14	2,894	-9.091%
2025-12-22	1.4900	1.4900	1.3600	1.3800	-6.757%	35	2,894	-13.043%
2025-12-19	1.4800	1.4800	1.4800	1.4800	-2.632%	1	2,873	-18.919%
2025-12-18	1.4800	1.5200	1.4800	1.5200	+4.110%	11	2,872	-21.053%
2025-12-17	1.4300	1.4600	1.4300	1.4600	-5.806%	2	2,864	-17.808%
2025-12-16	1.6100	1.6100	1.5500	1.5500	-3.125%	43	2,864	-22.581%
2025-12-15	1.4800	1.6200	1.4000	1.6000	+7.383%	78	2,854	-25.000%
2025-12-12	1.3600	1.4900	1.3600	1.4900	-1.325%	15	2,784	-19.463%
2025-12-11	1.6400	1.6400	1.5100	1.5100	+3.425%	2	2,774	-20.530%
2025-12-10	1.4700	1.4700	1.4000	1.4600	+5.797%	6	2,774	-17.808%
2025-12-09	1.5700	1.5800	1.3500	1.3800	-4.828%	21	2,769	-13.043%
2025-12-08	1.5900	1.6800	1.4500	1.4500	-9.375%	75	2,757	-17.241%
2025-12-05	1.7500	1.7500	1.5600	1.6000	-4.762%	141	2,713	-25.000%
2025-12-04	1.6800	1.6800	1.6800	1.6800	-9.189%	6	2,645	-28.571%
2025-12-02	1.8700	1.9000	1.8500	1.8500	-8.867%	4	2,642	-35.135%
2025-12-01	2.0300	2.0300	2.0300	2.0300	+4.103%	1	2,640	-40.887%
2025-11-26	2.0700	2.0700	1.9500	1.9500	-10.959%	40	2,610	-38.462%
2025-11-24	2.1900	2.1900	2.1900	2.1900	-1.794%	1	2,610	-45.205%
2025-11-21	2.1400	2.2800	2.1400	2.2300	+8.252%	5	2,609	-46.188%
2025-11-20	2.1800	2.1800	2.0600	2.0600	+3.518%	2	2,609	-41.748%
2025-11-19	1.9300	1.9900	1.9300	1.9900	+28.387%	4	2,609	-39.698%
2025-11-18	1.5800	1.5800	1.5500	1.5500	-4.321%	40	2,608	-22.581%
2025-11-17	1.6200	1.6200	1.6200	1.6200	0.000%	1	2,608	-25.926%
2025-11-14	1.6700	1.7600	1.5300	1.6200	+5.195%	60	2,607	-25.926%
2025-11-13	1.4500	1.5400	1.4500	1.5400	+19.380%	9	2,602	-22.078%
2025-11-11	1.4400	1.4400	1.2900	1.2900	-14.000%	2	2,597	-6.977%
2025-11-10	1.5000	1.5000	1.5000	1.5000	-1.316%	15	2,597	-20.000%
2025-11-07	1.5200	1.5200	1.5200	1.5200	+14.286%	2	2,597	-21.053%
2025-11-05	1.2300	1.3300	1.2300	1.3300	+15.652%	24	2,598	-9.774%
2025-10-24	1.1500	1.1500	1.1500	1.1500	-17.857%	2	2,575	+4.348%
2025-10-23	1.9000	1.9000	1.4000	1.4000	+16.667%	45	2,574	-14.286%
2025-10-21	1.2000	1.2000	1.2000	1.2000	-6.977%	1	2,529	0.000%
2025-10-16	1.2900	1.2900	1.2900	1.2900	+11.207%	1	2,530	-6.977%
2025-10-14	1.2100	1.2100	1.1600	1.1600	+7.407%	3	2,529	+3.448%
2025-10-03	1.0800	1.0800	1.0800	1.0800	0.000%	1	2,530	+11.111%
2025-10-02	1.0000	1.1100	1.0000	1.0800	+3.846%	4	2,530	+11.111%
2025-10-01	1.0400	1.0400	1.0400	1.0400	-21.212%	10	2,530	+15.385%
2025-09-25	1.3000	1.3200	1.3000	1.3200	+73.684%	6	2,525	-9.091%
2025-09-24	0.7600	0.7600	0.7600	0.7600	-27.619%	1	2,519	+57.895%
2025-09-23	1.1200	1.1200	0.9800	1.0500	-4.545%	3	2,518	+14.286%
2025-09-22	1.0300	1.1300	1.0300	1.1000	+12.245%	12	2,519	+9.091%
2025-09-19	0.9800	0.9800	0.9800	0.9800	-19.008%	1	2,529	+22.449%
2025-09-17	1.2100	1.2100	1.2100	1.2100	-1.626%	1	2,528	-0.826%
2025-09-16	1.1800	1.2500	1.1800	1.2300	+3.361%	11	2,528	-2.439%
2025-09-15	1.1900	1.1900	1.1900	1.1900	+3.478%	2	2,519	+0.840%
2025-09-11	1.1600	1.1600	1.1500	1.1500	-8.000%	11	2,519	+4.348%
2025-09-08	1.2500	1.2500	1.2500	1.2500	-3.101%	1	2,529	-4.000%
2025-09-05	1.4000	1.4000	1.2500	1.2900	+17.273%	29	2,529	-6.977%
2025-08-14	1.2500	1.2600	1.1000	1.1000	-2.655%	31	2,504	+9.091%
2025-08-13	1.1600	1.1600	1.1300	1.1300	-4.237%	2	2,501	+6.195%
2025-08-08	1.2500	1.2500	1.1800	1.1800	-1.667%	3	2,500	+1.695%
2025-08-06	1.3500	1.3500	1.2000	1.2000	+0.840%	15	2,498	0.000%
2025-08-04	1.1900	1.1900	1.1900	1.1900	+26.596%	10	2,483	+0.840%
2025-08-01	1.3000	1.3500	0.8000	0.9400	-10.476%	16	2,473	+27.660%
2025-07-31	1.2200	1.2500	0.9500	1.0500	0.000%	12	2,470	+14.286%
2025-07-23	0.7600	1.0500	0.6800	1.0500	+32.911%	73	2,464	+14.286%
2025-07-22	0.7800	1.1300	0.4300	0.7900	-5.952%	1,755	2,535	+51.899%
2025-07-21	0.8400	0.8400	0.8400	0.8400	-25.664%	10	1,130	+42.857%
2025-07-18	0.8500	1.2100	0.8500	1.1300	+4.630%	38	1,140	+6.195%
2025-07-17	0.8000	1.0900	0.8000	1.0800	+20.000%	625	1,142	+11.111%
2025-07-14	0.9000	0.9000	0.9000	0.9000	-23.729%	15	517	+33.333%
2025-07-09	1.1800	1.1800	1.1800	1.1800	-7.087%	20	517	+1.695%
2025-07-02	1.2800	1.2800	1.2700	1.2700	-12.414%	80	497	-5.512%
2025-07-01	1.2500	1.4700	1.2500	1.4500	+15.079%	64	417	-17.241%
2025-06-30	1.0200	1.4700	0.9100	1.2600	+24.752%	585	377	-4.762%
2025-06-27	1.0100	1.0100	1.0100	1.0100	+1.000%	36	174	+18.812%
2025-06-26	0.9400	1.0000	0.9400	1.0000	-20.635%	50	138	+20.000%
2025-06-25	0.8200	1.2600	0.8200	1.2600	+80.000%	40	88	-4.762%
2025-06-24	1.1700	1.2700	0.7000	0.7000	-64.103%	34	48	+71.429%
2025-04-23	1.9500	1.9500	1.9500	1.9500	-3.941%	1	12	-38.462%
2025-04-17	2.0300	2.0300	2.0300	2.0300	-18.800%	1	12	-40.887%
2025-04-16	2.5000	2.5000	2.5000	2.5000	+70.068%	1	12	-52.000%
2025-04-11	1.4700	1.4700	1.4700	1.4700	-30.000%	2	11	-18.367%
2025-03-24	2.1000	2.1000	2.1000	2.1000	-8.696%	1	10	-42.857%
2025-03-17	2.3000	2.3000	2.3000	2.3000	+15.000%	1	9	-47.826%
2025-03-05	2.0000	2.0000	2.0000	2.0000	-9.091%	1	8	-40.000%
2025-02-27	2.0000	2.2000	2.0000	2.2000	+10.000%	5	7	-45.455%
2025-02-26	2.3100	2.3100	2.0000	2.0000	-13.043%	2	2	-40.000%
2025-01-15	2.3000	2.3000	2.3000	2.3000	0.000%	1	1	-47.826%