Dark

MSTR20261218P260
MSTR Dec 18 2026 260.00 Put (MSTR261218P00260000)
option OPRA

EOD

Jul 1, 2026

164.00-6.254%(-10.94)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	164.0000	164.0000	164.0000	164.0000	-6.254%	2	198	0.000%
2026-06-29	174.9400	174.9400	174.9400	174.9400	+0.206%	1	200	-6.254%
2026-06-26	174.5800	174.5800	174.5800	174.5800	-0.354%	2	199	-6.060%
2026-06-25	175.2000	175.2000	175.2000	175.2000	+5.510%	1	199	-6.393%
2026-06-24	162.1700	166.0500	162.1700	166.0500	+13.975%	2	208	-1.235%
2026-06-22	144.3600	145.6900	144.0800	145.6900	-3.421%	14	209	+12.568%
2026-06-18	150.8500	150.8500	150.8500	150.8500	+3.570%	1	196	+8.717%
2026-06-10	145.6500	145.6500	145.6500	145.6500	-0.763%	3	196	+12.599%
2026-06-09	146.7700	146.7700	146.7700	146.7700	+14.996%	1	199	+11.739%
2026-06-02	127.6300	127.6300	127.6300	127.6300	+16.845%	1	199	+28.496%
2026-05-29	109.2300	109.2300	109.2300	109.2300	+14.918%	1	200	+50.142%
2026-05-13	95.0300	95.0500	95.0300	95.0500	+0.689%	2	199	+72.541%
2026-05-08	94.0600	94.4300	93.7000	94.4000	+1.867%	15	200	+73.729%
2026-05-06	92.6700	92.6700	92.6700	92.6700	-2.247%	3	204	+76.972%
2026-05-04	95.5000	95.5000	94.8000	94.8000	-10.142%	3	204	+72.996%
2026-04-28	105.6000	105.6000	105.5000	105.5000	+0.812%	2	204	+55.450%
2026-04-27	104.5000	104.6500	104.5000	104.6500	-0.664%	2	205	+56.713%
2026-04-17	106.6300	106.6300	105.0500	105.3500	-21.175%	32	205	+55.672%
2026-04-09	133.6500	133.6500	133.6500	133.6500	-2.109%	6	234	+22.709%
2026-04-06	138.3400	138.3400	136.5300	136.5300	-3.211%	2	234	+20.120%
2026-03-31	141.0600	141.0600	141.0600	141.0600	+2.188%	1	235	+16.263%
2026-03-27	138.0400	138.0400	138.0400	138.0400	+10.520%	1	234	+18.806%
2026-03-13	124.9000	124.9000	124.9000	124.9000	-3.723%	1	233	+31.305%
2026-03-12	129.7300	129.7300	129.7300	129.7300	+3.379%	1	233	+26.416%
2026-03-04	125.8300	125.8300	125.4900	125.4900	-8.388%	2	232	+30.688%
2026-02-27	136.9800	136.9800	136.9800	136.9800	+1.272%	2	232	+19.726%
2026-02-25	135.2800	135.2800	135.2600	135.2600	-5.578%	2	232	+21.248%
2026-02-24	143.2500	143.2500	143.2500	143.2500	+5.331%	1	232	+14.485%
2026-02-20	136.0000	136.0000	136.0000	136.0000	+0.928%	2	231	+20.588%
2026-02-13	134.7500	134.7500	134.7500	134.7500	-2.904%	1	228	+21.707%
2026-02-11	138.3000	138.7800	138.3000	138.7800	+3.567%	11	228	+18.173%
2026-02-10	134.2500	134.2500	134.0000	134.0000	-12.846%	2	234	+22.388%
2026-02-05	152.7500	153.7500	152.7000	153.7500	+9.845%	6	235	+6.667%
2026-02-04	144.8300	144.8300	139.9700	139.9700	+5.718%	5	240	+17.168%
2026-02-03	132.4000	132.4000	132.4000	132.4000	+4.664%	1	237	+23.867%
2026-02-02	126.5000	126.5000	126.5000	126.5000	+0.032%	1	238	+29.644%
2026-01-30	126.4600	126.4600	126.4600	126.4600	+4.512%	1	239	+29.685%
2026-01-29	121.0000	121.0000	121.0000	121.0000	+7.241%	1	240	+35.537%
2026-01-23	112.8300	112.8300	112.8300	112.8300	-0.590%	1	239	+45.351%
2026-01-22	113.1000	113.5000	113.1000	113.5000	-0.395%	4	240	+44.493%
2026-01-20	115.2500	115.2500	113.9500	113.9500	+7.785%	4	240	+43.923%
2026-01-15	105.7200	105.7200	105.7200	105.7200	+3.627%	10	240	+55.127%
2026-01-14	102.0500	102.0500	102.0200	102.0200	-9.275%	2	250	+60.753%
2026-01-05	112.4500	112.4500	112.4500	112.4500	-6.331%	2	251	+45.843%
2025-12-31	120.4900	120.4900	120.0500	120.0500	+0.882%	2	251	+36.610%
2025-12-29	119.0000	119.0000	119.0000	119.0000	+0.126%	1	251	+37.815%
2025-12-24	119.0000	119.2000	118.7000	118.8500	+5.560%	124	301	+37.989%
2025-12-22	112.5900	112.5900	112.5900	112.5900	-3.439%	1	301	+45.661%
2025-12-17	116.6000	116.6000	116.6000	116.6000	+1.524%	1	300	+40.652%
2025-12-16	114.8500	114.8500	114.8500	114.8500	-1.332%	10	301	+42.795%
2025-12-15	116.5500	116.5500	116.4000	116.4000	+10.489%	2	311	+40.893%
2025-12-11	108.4000	108.4000	105.3500	105.3500	+5.350%	3	313	+55.672%
2025-12-09	100.0000	100.0000	100.0000	100.0000	-6.103%	2	310	+64.000%
2025-12-08	106.6800	106.6800	106.5000	106.5000	-2.060%	2	308	+53.991%
2025-12-05	108.7400	108.7400	108.7400	108.7400	+1.295%	1	306	+50.818%
2025-12-02	107.0700	107.3500	107.0700	107.3500	+2.826%	11	305	+52.771%
2025-11-28	104.4000	104.4000	104.4000	104.4000	-7.733%	1	299	+57.088%
2025-11-26	113.1500	113.1500	113.1500	113.1500	+1.735%	1	300	+44.940%
2025-11-24	111.2200	111.2200	111.2200	111.2200	-0.696%	10	300	+47.455%
2025-11-21	110.1500	112.0000	110.1500	112.0000	+0.548%	2	300	+46.429%
2025-11-20	100.5000	111.3900	100.5000	111.3900	+4.444%	68	300	+47.230%
2025-11-19	101.2100	106.6500	101.2100	106.6500	+12.263%	2	237	+53.774%
2025-11-18	95.0000	95.0000	95.0000	95.0000	+1.975%	6	236	+72.632%
2025-11-14	94.6500	94.6500	93.1600	93.1600	+8.565%	24	236	+76.041%
2025-11-13	85.9600	85.9600	85.1200	85.8100	+2.155%	10	240	+91.120%
2025-11-12	78.5700	84.0000	78.5700	84.0000	+1.205%	10	230	+95.238%
2025-11-07	82.7500	84.7500	82.7500	83.0000	+8.995%	3	224	+97.590%
2025-11-06	76.1500	76.1500	76.1500	76.1500	+5.180%	2	221	+115.364%
2025-11-04	70.4100	72.4000	70.4100	72.4000	+9.964%	13	221	+126.519%
2025-11-03	66.3200	66.4500	64.8600	65.8400	+5.142%	5	207	+149.089%
2025-10-31	65.5100	65.5100	62.6200	62.6200	-7.912%	11	207	+161.897%
2025-10-30	65.8500	68.0000	65.8500	68.0000	+18.158%	12	202	+141.176%
2025-10-24	57.1500	57.5500	57.1500	57.5500	+5.114%	3	190	+184.970%
2025-10-20	54.7500	54.7500	54.7500	54.7500	-10.261%	1	187	+199.543%
2025-10-17	62.7200	62.7200	61.0100	61.0100	-1.374%	2	186	+168.808%
2025-10-16	60.2800	61.8600	60.2800	61.8600	+9.293%	5	184	+165.115%
2025-10-15	57.5000	57.5000	56.6000	56.6000	+6.391%	5	179	+189.753%
2025-10-14	56.1000	56.1000	53.2000	53.2000	+5.451%	2	180	+208.271%
2025-10-13	52.8800	52.8800	50.4500	50.4500	-5.044%	6	179	+225.074%
2025-10-10	53.8900	53.8900	52.6500	53.1300	+8.940%	18	174	+208.677%
2025-10-09	48.4000	48.7700	48.4000	48.7700	+6.369%	3	169	+236.272%
2025-10-07	45.8700	45.8800	45.8500	45.8500	+12.295%	10	166	+257.688%
2025-10-06	41.0000	41.0000	40.8300	40.8300	-3.246%	8	166	+301.665%
2025-10-03	42.2000	42.2000	42.2000	42.2000	-10.782%	1	162	+288.626%
2025-09-30	46.5000	47.3000	46.5000	47.3000	+0.638%	9	161	+246.723%
2025-09-29	47.6000	47.7500	47.0000	47.0000	-10.951%	18	163	+248.936%
2025-09-26	54.1500	54.1500	52.2000	52.7800	-5.327%	32	163	+210.724%
2025-09-25	53.8000	55.7500	53.8000	55.7500	+39.375%	3	149	+194.170%
2025-09-18	40.0000	40.0000	40.0000	40.0000	-11.504%	1	147	+310.000%
2025-09-16	45.2000	45.2000	45.2000	45.2000	+0.668%	6	148	+262.832%
2025-09-12	44.9000	44.9000	44.9000	44.9000	-2.200%	1	154	+265.256%
2025-09-11	45.9100	45.9100	45.9100	45.9100	-0.842%	2	155	+257.221%
2025-09-08	46.5000	46.5000	46.3000	46.3000	-7.121%	7	154	+254.212%
2025-09-05	49.8500	49.8500	49.8500	49.8500	+0.707%	2	148	+228.987%
2025-09-04	49.5000	49.5000	49.5000	49.5000	+3.448%	1	148	+231.313%
2025-09-03	47.8500	47.8500	47.8500	47.8500	+5.396%	1	147	+242.738%
2025-09-02	45.4000	45.4000	45.4000	45.4000	-2.050%	12	146	+261.233%
2025-08-29	46.3500	46.3500	46.3500	46.3500	+2.886%	4	142	+253.830%
2025-08-27	45.0500	45.0500	45.0500	45.0500	+6.501%	3	142	+264.040%
2025-08-22	42.3000	42.3000	42.3000	42.3000	+8.880%	5	139	+287.707%
2025-08-13	38.8500	38.8500	38.8500	38.8500	+3.324%	7	139	+322.136%
2025-08-07	37.6000	37.6000	37.6000	37.6000	+3.297%	3	146	+336.170%
2025-07-31	36.4000	36.4000	36.4000	36.4000	+1.111%	4	143	+350.549%
2025-07-18	36.0000	36.0000	36.0000	36.0000	-4.000%	20	139	+355.556%
2025-07-14	37.5000	37.5000	37.5000	37.5000	-7.749%	1	119	+337.333%
2025-07-10	40.6800	40.7600	40.6500	40.6500	-2.213%	20	118	+303.444%
2025-07-09	43.2700	43.2800	41.5700	41.5700	-9.552%	69	109	+294.515%
2025-06-26	46.0200	46.0200	45.9600	45.9600	-3.038%	3	143	+256.832%
2025-06-25	47.4000	47.4000	47.4000	47.4000	-9.954%	1	143	+245.992%
2025-06-23	52.6400	52.6400	52.6400	52.6400	-5.612%	1	143	+211.550%
2025-06-18	55.7700	55.7700	55.7700	55.7700	+3.373%	1	144	+194.065%
2025-06-09	53.9500	53.9500	53.9500	53.9500	-7.223%	1	144	+203.985%
2025-06-05	58.1500	58.1500	58.1500	58.1500	-0.462%	1	145	+182.029%
2025-06-04	58.4200	58.4200	58.4200	58.4200	+2.312%	1	145	+180.726%
2025-06-03	58.4700	58.4700	57.1000	57.1000	-5.291%	2	145	+187.215%
2025-06-02	60.2900	60.2900	60.2900	60.2900	-4.302%	1	146	+172.019%
2025-05-23	63.0000	63.0000	63.0000	63.0000	+12.000%	2	145	+160.317%
2025-05-22	56.2500	56.2500	56.2500	56.2500	-4.742%	1	145	+191.556%
2025-05-20	59.0500	59.0500	59.0500	59.0500	-1.583%	3	144	+177.731%
2025-05-19	60.0000	60.0000	60.0000	60.0000	-8.731%	1	144	+173.333%
2025-05-14	65.3900	65.7400	65.3900	65.7400	-11.699%	4	145	+149.468%
2025-05-07	74.4500	74.4500	74.4500	74.4500	-14.670%	3	145	+120.282%
2025-04-22	87.2500	87.2500	87.2500	87.2500	-17.782%	1	142	+87.966%
2025-04-10	100.5600	106.1200	100.5600	106.1200	-0.310%	6	142	+54.542%
2025-04-08	106.4500	106.4500	106.4500	106.4500	+2.208%	5	147	+54.063%
2025-04-07	101.9800	104.1500	101.9800	104.1500	+5.661%	3	142	+57.465%
2025-04-04	98.5700	98.5700	98.5700	98.5700	+2.956%	2	141	+66.379%
2025-04-03	95.7400	95.7400	95.7400	95.7400	+19.825%	1	142	+71.297%
2025-03-25	82.3500	82.3500	79.9000	79.9000	-2.916%	15	142	+105.257%
2025-03-24	82.3000	82.3000	82.3000	82.3000	-8.779%	2	152	+99.271%
2025-03-21	91.6700	91.6700	90.2200	90.2200	-0.199%	14	152	+81.778%
2025-03-20	90.4000	90.4000	90.4000	90.4000	-4.308%	1	147	+81.416%
2025-03-17	94.4700	94.4700	94.4700	94.4700	-7.942%	1	146	+73.600%
2025-03-13	103.7800	103.7800	102.6200	102.6200	+0.372%	18	139	+59.813%
2025-03-12	102.2500	102.2500	102.2400	102.2400	-9.570%	2	139	+60.407%
2025-03-10	104.9000	113.0600	104.9000	113.0600	+23.105%	4	139	+45.056%
2025-03-06	91.8400	91.8400	91.8400	91.8400	-8.252%	5	142	+78.571%
2025-03-04	100.1000	100.1000	100.1000	100.1000	+0.301%	1	142	+63.836%
2025-03-03	99.0000	100.9500	99.0000	99.8000	-4.744%	5	141	+64.329%
2025-02-27	104.7700	104.7700	104.7700	104.7700	+8.189%	5	139	+56.533%
2025-02-26	97.2500	98.6900	96.8400	96.8400	-3.527%	5	139	+69.352%
2025-02-25	100.3800	100.3800	100.3800	100.3800	+18.345%	1	136	+63.379%
2025-02-24	84.8200	84.8200	84.8200	84.8200	-0.621%	5	136	+93.351%
2025-02-21	84.5900	85.3500	84.5900	85.3500	+10.115%	22	141	+92.150%
2025-02-19	77.5100	77.5100	77.5100	77.5100	-0.971%	5	130	+111.586%
2025-02-10	78.2700	78.2700	78.2700	78.2700	-2.831%	5	125	+109.531%
2025-02-07	79.0500	80.5500	78.2000	80.5500	-2.186%	120	130	+103.600%
2025-02-06	81.8200	82.3500	80.8100	82.3500	+1.654%	16	130	+99.150%
2025-02-04	81.0100	81.0100	81.0100	81.0100	-7.417%	5	114	+102.444%
2025-01-27	87.5000	87.5000	87.5000	87.5000	+6.746%	1	109	+87.429%
2025-01-22	81.9600	81.9700	81.9200	81.9700	+3.081%	8	109	+100.073%
2025-01-21	79.5200	79.5200	79.5200	79.5200	-3.554%	40	117	+106.237%
2025-01-17	82.4500	82.4500	82.4500	82.4500	-7.939%	10	82	+98.908%
2025-01-10	89.5600	89.5600	89.5600	89.5600	-10.171%	2	82	+83.117%
2024-12-31	99.7000	99.7000	99.7000	99.7000	+16.295%	1	81	+64.493%
2024-12-18	85.6700	85.7300	85.6700	85.7300	-1.832%	2	81	+91.298%
2024-12-17	87.3300	87.3600	87.3300	87.3300	+3.717%	7	81	+87.793%
2024-12-16	84.2000	84.2000	84.2000	84.2000	-10.397%	5	76	+94.774%
2024-12-12	94.9300	94.9300	93.9600	93.9700	-3.472%	21	76	+74.524%
2024-12-11	98.5000	98.5000	97.3500	97.3500	-3.490%	33	55	+68.464%
2024-12-10	100.9000	100.9000	100.8700	100.8700	-4.696%	9	86	+62.586%
2024-12-09	104.7000	105.8400	104.1100	105.8400	-1.388%	44	95	+54.951%
2024-12-06	106.0900	107.3700	106.0900	107.3300	-2.427%	22	53	+52.800%
2024-12-05	107.7900	110.0000	107.7900	110.0000	+2.230%	100	57	+49.091%
2024-12-03	107.7500	107.7500	106.9100	107.6000	0.000%	3	3	+52.416%