Dark

MSTR20261218P270
MSTR Dec 18 2026 270.00 Put (MSTR261218P00270000)
option OPRA

EOD

Jul 1, 2026

176.91-4.605%(-8.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	176.9100	176.9100	176.9100	176.9100	-4.605%	1	272	0.000%
2026-06-30	183.9000	185.4500	183.9000	185.4500	-0.781%	13	272	-4.605%
2026-06-26	185.6000	186.9200	185.6000	186.9100	+1.279%	11	285	-5.350%
2026-06-25	182.3500	185.0000	182.3500	184.5500	+6.689%	7	289	-4.140%
2026-06-24	172.5700	173.1300	172.5700	172.9800	+5.046%	20	318	+2.272%
2026-06-23	164.6700	164.6700	164.6700	164.6700	+2.553%	2	328	+7.433%
2026-06-18	160.5700	160.5700	160.5700	160.5700	+3.447%	1	330	+10.176%
2026-06-11	155.2200	155.2200	155.2200	155.2200	-0.052%	4	330	+13.974%
2026-06-10	154.1300	155.3000	154.1300	155.3000	-0.678%	4	334	+13.915%
2026-06-09	150.0800	156.5800	150.0800	156.3600	+6.789%	10	335	+13.143%
2026-06-08	147.8500	147.8500	146.4200	146.4200	-4.922%	8	339	+20.824%
2026-06-05	151.9500	155.5000	151.9500	154.0000	+5.530%	9	345	+14.877%
2026-06-04	144.6400	145.9300	144.4000	145.9300	+27.061%	7	348	+21.229%
2026-05-26	114.0800	114.8500	113.8500	114.8500	-1.374%	8	353	+54.036%
2026-05-22	116.4500	116.4500	116.4500	116.4500	+1.747%	1	356	+51.919%
2026-05-18	114.4500	114.4500	114.4500	114.4500	+13.824%	2	356	+54.574%
2026-05-14	103.6200	103.6200	100.5500	100.5500	+1.259%	3	356	+75.942%
2026-05-12	99.0500	99.3000	99.0500	99.3000	+0.741%	30	358	+78.157%
2026-05-11	98.5700	98.5700	98.5700	98.5700	-4.965%	1	358	+79.477%
2026-05-08	103.0800	103.7200	101.7600	103.7200	-0.125%	26	356	+70.565%
2026-05-07	103.0000	103.8500	103.0000	103.8500	+3.798%	36	350	+70.351%
2026-05-05	97.4000	100.0500	97.4000	100.0500	-3.798%	3	350	+76.822%
2026-05-04	104.0500	104.0500	104.0000	104.0000	-1.608%	3	350	+70.106%
2026-05-01	110.4500	110.4500	105.7000	105.7000	-0.993%	84	351	+67.370%
2026-04-22	108.7500	108.7700	106.7600	106.7600	-6.963%	11	351	+65.708%
2026-04-17	115.8700	115.9700	112.8300	114.7500	-23.141%	149	351	+54.170%
2026-04-07	149.3000	149.3000	149.3000	149.3000	-0.751%	1	339	+18.493%
2026-03-31	150.4300	150.4300	150.4300	150.4300	+2.132%	2	339	+17.603%
2026-03-30	144.9500	147.2900	144.9500	147.2900	+0.946%	10	337	+20.110%
2026-03-27	147.7800	147.7800	145.9100	145.9100	+7.004%	12	342	+21.246%
2026-03-23	136.3100	136.3600	136.3100	136.3600	-0.467%	3	342	+29.737%
2026-03-19	139.5000	139.5000	137.0000	137.0000	+2.507%	5	339	+29.131%
2026-03-18	133.5700	133.6500	133.5700	133.6500	-4.290%	3	337	+32.368%
2026-03-12	139.6400	139.6400	139.6400	139.6400	-4.369%	1	334	+26.690%
2026-02-27	146.0700	146.0700	146.0200	146.0200	+1.544%	6	335	+21.155%
2026-02-25	143.9000	143.9100	143.7400	143.8000	-5.717%	10	325	+23.025%
2026-02-24	152.0000	152.5200	152.0000	152.5200	+0.740%	2	325	+15.991%
2026-02-23	151.4000	151.4000	151.4000	151.4000	+1.284%	1	323	+16.849%
2026-02-19	149.5400	149.5400	149.4600	149.4800	-1.690%	10	324	+18.350%
2026-02-18	152.0500	152.0500	152.0500	152.0500	+4.151%	1	314	+16.350%
2026-02-17	145.9900	145.9900	145.9900	145.9900	+0.268%	3	315	+21.180%
2026-02-13	145.2000	145.6000	145.2000	145.6000	+2.999%	100	232	+21.504%
2026-02-10	141.3600	141.3600	141.3600	141.3600	-8.309%	5	232	+25.149%
2026-02-06	154.0900	154.1700	154.0900	154.1700	-8.570%	10	232	+14.750%
2026-02-05	168.6200	168.6200	168.6200	168.6200	+24.728%	3	227	+4.916%
2026-02-02	135.1900	135.1900	135.1900	135.1900	-0.705%	1	224	+30.860%
2026-01-30	136.1500	136.1500	136.1500	136.1500	+2.253%	1	223	+29.938%
2026-01-29	133.1500	133.1500	133.1500	133.1500	+7.639%	1	222	+32.865%
2026-01-23	123.7000	123.7000	123.7000	123.7000	+0.725%	2	223	+43.015%
2026-01-22	122.8100	122.8100	122.8100	122.8100	+0.253%	5	223	+44.052%
2026-01-21	122.5000	122.5000	122.5000	122.5000	-1.527%	10	218	+44.416%
2026-01-20	124.4000	124.4000	124.4000	124.4000	+10.470%	1	208	+42.211%
2026-01-14	109.8900	112.6100	109.8900	112.6100	-8.818%	27	208	+57.100%
2026-01-12	125.5900	125.8400	123.5000	123.5000	+0.989%	4	201	+43.247%
2026-01-05	122.3500	122.3500	122.2900	122.2900	-4.958%	5	200	+44.664%
2025-12-31	129.2500	129.2500	128.6700	128.6700	+2.030%	5	200	+37.491%
2025-12-30	126.1100	126.1100	126.1100	126.1100	-0.623%	1	200	+40.282%
2025-12-29	126.9000	126.9000	126.9000	126.9000	+0.277%	1	199	+39.409%
2025-12-23	126.5500	126.5500	126.5500	126.5500	+5.529%	2	199	+39.795%
2025-12-17	119.9200	119.9200	119.9200	119.9200	+1.309%	1	199	+47.523%
2025-12-11	118.3700	118.3700	118.3700	118.3700	+6.142%	1	198	+49.455%
2025-12-10	111.5200	111.5200	111.5200	111.5200	-0.170%	1	197	+58.635%
2025-12-04	110.9200	111.7100	110.6800	111.7100	-1.707%	3	198	+58.365%
2025-12-02	113.6500	113.6500	113.6500	113.6500	-13.178%	1	197	+55.662%
2025-12-01	129.6300	130.9000	129.6300	130.9000	+9.092%	3	196	+35.149%
2025-11-26	119.6000	119.9900	119.6000	119.9900	+1.721%	4	191	+47.437%
2025-11-20	117.9600	117.9600	117.9600	117.9600	+6.751%	1	191	+49.975%
2025-11-19	109.6800	110.5000	109.6800	110.5000	+7.334%	3	191	+60.100%
2025-11-17	101.8200	102.9500	101.8200	102.9500	+0.410%	5	190	+71.841%
2025-11-14	102.5300	102.5300	102.5300	102.5300	+13.043%	1	189	+72.545%
2025-11-12	90.3700	90.7000	90.3700	90.7000	+7.873%	5	188	+95.050%
2025-11-11	84.0800	84.0800	84.0800	84.0800	+0.119%	3	191	+110.407%
2025-11-10	83.9800	83.9800	83.9800	83.9800	-7.967%	1	188	+110.657%
2025-11-07	91.2500	91.2500	91.2500	91.2500	+17.605%	1	187	+93.874%
2025-11-04	77.2500	77.5900	77.2500	77.5900	+8.685%	3	186	+128.006%
2025-11-03	69.3100	71.3900	69.3100	71.3900	+6.314%	4	187	+147.808%
2025-10-31	68.7000	68.7000	67.1500	67.1500	-10.167%	3	187	+163.455%
2025-10-30	70.0000	74.7500	70.0000	74.7500	+14.595%	15	186	+136.669%
2025-10-29	64.8400	65.2300	64.8400	65.2300	+6.220%	6	180	+171.210%
2025-10-28	61.4100	61.4100	61.4100	61.4100	-2.057%	1	180	+188.080%
2025-10-24	62.7000	62.7000	62.7000	62.7000	-7.111%	5	179	+182.153%
2025-10-22	67.5000	67.5000	67.5000	67.5000	+11.386%	4	179	+162.089%
2025-10-20	60.0000	60.6000	60.0000	60.6000	-7.636%	21	175	+191.931%
2025-10-17	66.5100	66.5100	65.6100	65.6100	+2.885%	4	155	+169.639%
2025-10-16	60.4600	63.7700	60.4600	63.7700	+7.520%	26	151	+177.419%
2025-10-15	59.3800	59.3800	59.3100	59.3100	-1.150%	10	175	+198.280%
2025-10-14	60.0000	60.0000	60.0000	60.0000	+7.296%	2	168	+194.850%
2025-10-13	58.5300	58.5300	55.9200	55.9200	-3.984%	26	167	+216.363%
2025-10-10	57.3000	58.2400	57.2500	58.2400	+10.095%	15	146	+203.760%
2025-10-08	52.9000	52.9000	52.9000	52.9000	+12.914%	1	134	+234.423%
2025-10-07	46.8500	46.8500	46.8500	46.8500	-20.995%	1	132	+277.609%
2025-09-26	58.9000	59.3000	58.9000	59.3000	-2.064%	8	132	+198.331%
2025-09-25	53.8600	60.5500	53.8600	60.5500	+40.162%	29	124	+192.172%
2025-09-18	43.2000	43.2000	43.2000	43.2000	-11.837%	3	129	+309.514%
2025-09-12	49.0000	49.0000	49.0000	49.0000	-4.390%	1	129	+261.041%
2025-09-09	51.0000	51.2500	51.0000	51.2500	-3.575%	2	128	+245.190%
2025-09-08	53.1500	53.1500	53.1500	53.1500	-0.431%	1	130	+232.850%
2025-09-05	53.3700	53.3800	53.3700	53.3800	+9.610%	3	129	+231.416%
2025-09-02	48.7000	48.7000	48.7000	48.7000	-2.794%	1	129	+263.265%
2025-08-28	50.1000	50.1000	50.1000	50.1000	+1.417%	1	129	+253.114%
2025-08-25	49.4000	49.4000	49.4000	49.4000	-7.664%	1	129	+258.117%
2025-08-20	53.5000	53.5000	53.5000	53.5000	+23.045%	1	128	+230.673%
2025-08-18	43.4500	43.4800	43.4500	43.4800	-7.450%	3	128	+306.877%
2025-08-15	47.1300	47.2100	46.9800	46.9800	+16.547%	4	126	+276.564%
2025-08-11	40.3100	40.3100	40.3100	40.3100	+2.440%	4	130	+338.874%
2025-07-31	39.3500	39.3500	39.3500	39.3500	-0.556%	4	126	+349.581%
2025-07-30	40.0100	40.0100	39.5700	39.5700	+0.559%	2	125	+347.081%
2025-07-28	39.3500	39.3500	39.3500	39.3500	-0.882%	4	125	+349.581%
2025-07-25	39.7000	39.7000	39.7000	39.7000	-0.998%	2	121	+345.617%
2025-07-21	40.1000	40.1000	40.1000	40.1000	+1.365%	6	121	+341.172%
2025-07-15	39.5600	39.5600	39.5600	39.5600	-9.577%	1	115	+347.194%
2025-07-10	44.7100	44.7100	42.0000	43.7500	-4.850%	45	115	+304.366%
2025-07-09	47.2900	47.3400	45.9500	45.9800	-5.078%	17	70	+284.754%
2025-07-08	48.5500	48.5500	48.1300	48.4400	-1.324%	12	84	+265.215%
2025-07-03	49.0900	49.0900	49.0900	49.0900	+0.697%	1	71	+260.379%
2025-06-30	49.2500	49.2500	48.7500	48.7500	-2.753%	2	73	+262.892%
2025-06-26	50.1300	50.1300	50.1300	50.1300	-1.706%	1	75	+252.902%
2025-06-25	51.0000	51.0000	51.0000	51.0000	-13.413%	2	74	+246.882%
2025-06-18	59.8600	59.8600	58.9000	58.9000	-0.925%	3	77	+200.357%
2025-06-11	59.4500	59.4500	59.4500	59.4500	-5.395%	4	77	+197.578%
2025-06-04	62.8400	62.8400	62.8400	62.8400	+2.212%	1	76	+181.525%
2025-06-03	62.6500	62.6500	61.4800	61.4800	-6.137%	2	76	+187.752%
2025-06-02	64.9700	65.5000	64.9700	65.5000	-0.833%	5	74	+170.092%
2025-05-29	66.0500	66.0500	66.0500	66.0500	-2.509%	1	73	+167.843%
2025-05-28	67.7500	67.7500	67.7500	67.7500	+0.489%	2	72	+161.122%
2025-05-27	67.3700	67.4200	67.3700	67.4200	+9.253%	2	70	+162.400%
2025-05-20	61.7100	61.7100	61.7100	61.7100	-8.033%	2	70	+186.680%
2025-05-19	67.1000	67.1000	67.1000	67.1000	-4.348%	1	72	+163.651%
2025-05-14	70.1500	70.1500	70.1500	70.1500	-8.157%	3	72	+152.188%
2025-05-09	76.3800	76.3800	76.3800	76.3800	+0.553%	2	69	+131.618%
2025-05-08	75.9600	75.9600	75.9600	75.9600	-12.012%	1	69	+132.899%
2025-04-29	86.3300	86.3300	86.3300	86.3300	-2.441%	1	70	+104.923%
2025-04-25	88.4900	88.4900	88.4900	88.4900	-2.961%	2	69	+99.921%
2025-04-22	93.1100	93.1100	91.1900	91.1900	-11.466%	3	70	+94.002%
2025-04-11	103.0000	103.0000	103.0000	103.0000	-9.371%	2	71	+71.757%
2025-04-08	113.6500	113.6500	113.6500	113.6500	+5.544%	5	70	+55.662%
2025-04-07	107.6800	107.6800	107.6800	107.6800	+1.384%	5	70	+64.292%
2025-04-04	106.2100	106.2100	106.2100	106.2100	+5.034%	2	68	+66.566%
2025-03-31	101.1200	101.1200	101.1200	101.1200	+18.034%	2	67	+74.951%
2025-03-25	88.3500	88.3500	85.6700	85.6700	-4.917%	17	65	+106.502%
2025-03-24	95.0000	95.0000	90.1000	90.1000	-8.155%	6	73	+96.349%
2025-03-21	98.2200	98.2200	98.1000	98.1000	-1.634%	20	74	+80.336%
2025-03-19	99.7300	99.7300	99.7300	99.7300	-17.140%	5	64	+77.389%
2025-03-10	117.9000	120.3600	117.7300	120.3600	+20.662%	6	64	+46.984%
2025-03-06	100.2400	100.2400	99.7500	99.7500	-12.561%	50	64	+77.353%
2025-03-04	117.3500	117.3500	114.0800	114.0800	+4.998%	3	64	+55.075%
2025-03-03	108.6500	108.6500	108.6500	108.6500	+3.981%	50	64	+62.826%
2025-02-27	104.4900	104.4900	104.4900	104.4900	-0.590%	4	14	+69.308%
2025-02-26	105.0500	105.1100	105.0500	105.1100	+30.734%	2	14	+68.309%
2025-02-14	80.4000	80.4000	80.4000	80.4000	-2.545%	40	28	+120.037%
2025-02-11	82.5000	82.5000	82.5000	82.5000	-4.248%	1	28	+114.436%
2025-02-07	86.1600	86.1600	86.1600	86.1600	-0.255%	20	29	+105.327%
2025-02-06	86.2400	86.3800	86.2400	86.3800	-6.088%	10	39	+104.804%
2025-01-27	91.9800	91.9800	91.9800	91.9800	+10.940%	1	29	+92.335%
2025-01-23	83.0800	83.0800	82.9100	82.9100	-6.464%	20	28	+113.376%
2025-01-21	88.6400	88.6400	88.6400	88.6400	-0.961%	2	8	+99.583%
2025-01-17	87.0000	89.5200	87.0000	89.5000	-9.778%	8	8	+97.665%
2025-01-03	99.2000	99.2000	99.2000	99.2000	+0.926%	2	8	+78.337%
2024-12-30	98.2900	98.2900	98.2900	98.2900	+0.624%	1	7	+79.988%
2024-12-12	99.1000	99.1000	97.6800	97.6800	-4.104%	6	6	+81.112%
2024-12-11	101.8600	101.8600	101.8600	101.8600	-9.329%	5	5	+73.680%
2024-12-09	111.7500	112.3400	111.6200	112.3400	0.000%	57	57	+57.477%