Dark

MSTR20261218P280
MSTR Dec 18 2026 280.00 Put (MSTR261218P00280000)
option OPRA

EOD

Jul 1, 2026

185.30-4.534%(-8.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	182.9500	185.3000	182.9500	185.3000	-4.534%	4	246	0.000%
2026-06-30	194.1000	194.1000	194.1000	194.1000	+3.631%	1	246	-4.534%
2026-06-29	194.7600	195.3000	187.3000	187.3000	-3.806%	20	246	-1.068%
2026-06-26	194.7100	194.7100	194.7100	194.7100	+0.175%	1	249	-4.833%
2026-06-25	192.3200	194.3700	190.3700	194.3700	+4.793%	11	249	-4.666%
2026-06-24	183.2700	185.4800	183.2700	185.4800	+5.350%	3	258	-0.097%
2026-06-23	173.7300	176.0600	173.7300	176.0600	+2.005%	2	261	+5.248%
2026-06-22	171.9400	172.6000	171.9400	172.6000	+14.684%	2	262	+7.358%
2026-06-15	150.5000	150.5000	150.5000	150.5000	-6.672%	5	264	+23.123%
2026-06-11	161.2600	161.2600	161.2600	161.2600	-2.178%	1	269	+14.908%
2026-06-09	164.8500	164.8500	164.8500	164.8500	+5.490%	2	268	+12.405%
2026-06-08	156.2700	156.2700	156.2700	156.2700	-5.400%	5	270	+18.577%
2026-06-05	165.1900	165.1900	165.1900	165.1900	+33.347%	2	275	+12.174%
2026-05-26	123.0600	123.8800	122.8200	123.8800	+11.906%	8	277	+49.580%
2026-05-12	110.7000	110.7000	110.7000	110.7000	-0.476%	2	285	+67.389%
2026-05-08	111.9200	111.9200	111.2300	111.2300	-2.558%	10	287	+66.592%
2026-05-07	111.6500	114.1500	110.9600	114.1500	+6.443%	58	287	+62.330%
2026-05-05	107.2400	107.2400	107.2400	107.2400	-3.038%	8	292	+72.790%
2026-05-04	112.2500	112.2500	110.5000	110.6000	-3.118%	12	300	+67.541%
2026-04-22	117.1500	117.1500	114.1600	114.1600	-6.426%	20	307	+62.316%
2026-04-20	122.0000	122.0000	122.0000	122.0000	+0.041%	2	327	+51.885%
2026-04-17	128.2000	128.2000	121.9500	121.9500	-12.880%	40	325	+51.948%
2026-04-16	139.9800	139.9800	139.9800	139.9800	-8.599%	2	349	+32.376%
2026-04-10	153.3000	153.3000	153.1500	153.1500	-0.829%	2	347	+20.992%
2026-04-09	154.4300	154.4300	154.4300	154.4300	-4.738%	6	347	+19.990%
2026-04-02	163.8400	163.8400	160.5700	162.1100	+4.960%	20	341	+14.305%
2026-03-30	154.4500	154.4500	154.4500	154.4500	-1.687%	5	341	+19.974%
2026-03-27	157.1500	157.1500	156.8000	157.1000	+5.542%	14	346	+17.950%
2026-03-26	148.8500	148.8500	148.8500	148.8500	+2.380%	1	336	+24.488%
2026-03-23	145.3900	145.3900	145.3900	145.3900	-1.764%	2	335	+27.450%
2026-03-19	147.7000	148.0000	147.7000	148.0000	-0.571%	2	333	+25.203%
2026-03-12	148.8500	148.8500	148.8500	148.8500	+1.952%	1	332	+24.488%
2026-03-10	146.0000	146.0000	146.0000	146.0000	-3.757%	1	332	+26.918%
2026-03-06	151.7000	151.7000	151.7000	151.7000	+8.280%	1	332	+22.149%
2026-03-04	140.1000	140.1000	140.1000	140.1000	-8.041%	1	333	+32.263%
2026-03-02	152.3500	152.3500	152.3500	152.3500	-2.527%	1	333	+21.628%
2026-02-27	156.3000	156.3000	156.3000	156.3000	-2.031%	1	334	+18.554%
2026-02-19	159.6200	159.6200	159.5400	159.5400	+1.437%	2	334	+16.146%
2026-02-17	157.3100	157.3100	157.2800	157.2800	+1.799%	10	334	+17.815%
2026-02-13	154.5000	154.5000	154.5000	154.5000	-5.168%	100	284	+19.935%
2026-02-12	162.9300	162.9300	162.9200	162.9200	+6.248%	2	284	+13.737%
2026-02-10	153.3400	153.3400	153.3400	153.3400	-3.850%	1	284	+20.843%
2026-02-09	159.4800	159.4800	159.4800	159.4800	+1.541%	1	283	+16.190%
2026-02-06	157.0600	157.0600	157.0600	157.0600	-8.206%	1	283	+17.980%
2026-02-05	171.1000	171.1000	171.1000	171.1000	+8.656%	1	283	+8.299%
2026-02-04	157.4700	157.4700	157.4700	157.4700	+2.888%	25	284	+17.673%
2026-02-03	153.0500	153.0500	153.0500	153.0500	+4.137%	25	291	+21.072%
2026-02-02	146.9700	146.9700	146.9700	146.9700	-0.136%	1	316	+26.080%
2026-01-29	142.0000	147.1700	142.0000	147.1700	+11.594%	3	317	+25.909%
2026-01-28	131.8800	131.8800	131.8800	131.8800	+3.031%	1	319	+40.507%
2026-01-23	127.0500	128.0000	127.0500	128.0000	-4.199%	2	319	+44.766%
2026-01-21	133.6100	133.6100	133.6100	133.6100	+0.777%	2	319	+38.687%
2026-01-20	133.2600	133.2600	132.5800	132.5800	+14.352%	4	319	+39.765%
2026-01-14	121.0900	121.0900	115.9400	115.9400	-6.425%	11	319	+59.824%
2026-01-13	124.5700	124.5700	123.9000	123.9000	-1.424%	12	319	+49.556%
2026-01-08	125.6900	125.6900	125.6900	125.6900	-3.686%	10	319	+47.426%
2026-01-05	130.5000	130.5000	130.5000	130.5000	-3.125%	10	319	+41.992%
2026-01-02	134.7100	134.7100	134.7100	134.7100	-0.832%	4	319	+37.555%
2025-12-29	135.8400	135.8400	135.8400	135.8400	+3.576%	1	315	+36.410%
2025-12-22	131.1500	131.1500	131.1500	131.1500	+0.176%	10	315	+41.289%
2025-12-19	130.9200	130.9200	130.9200	130.9200	+0.268%	3	325	+41.537%
2025-12-16	130.5700	130.5700	130.5700	130.5700	+4.783%	2	325	+41.916%
2025-12-11	124.6100	124.6100	124.6100	124.6100	+3.712%	1	325	+48.704%
2025-12-04	120.1500	120.1500	120.1500	120.1500	-11.654%	1	324	+54.224%
2025-12-01	132.9800	136.0000	132.9800	136.0000	+7.366%	9	324	+36.250%
2025-11-24	126.6700	126.6700	126.6700	126.6700	-1.897%	1	316	+46.286%
2025-11-21	129.1200	129.1200	129.1200	129.1200	+9.721%	5	315	+43.510%
2025-11-19	113.1000	117.6800	113.1000	117.6800	+7.235%	4	315	+57.461%
2025-11-17	109.7400	109.7400	109.7400	109.7400	-1.135%	30	316	+68.854%
2025-11-14	111.0000	111.0000	111.0000	111.0000	+5.926%	1	316	+66.937%
2025-11-13	105.7200	105.7700	104.7900	104.7900	+6.743%	31	317	+76.830%
2025-11-12	98.1700	98.1700	98.1700	98.1700	+8.260%	1	286	+88.754%
2025-11-07	98.1500	98.1500	90.6800	90.6800	+1.420%	7	286	+104.345%
2025-11-06	86.3000	89.4100	86.3000	89.4100	+7.309%	41	288	+107.248%
2025-11-05	83.3200	83.3200	83.3200	83.3200	-3.442%	1	308	+122.396%
2025-11-04	82.9200	86.4300	82.9200	86.2900	+11.601%	8	309	+114.741%
2025-11-03	76.6600	77.3200	76.6600	77.3200	+3.925%	2	307	+139.653%
2025-10-31	74.4500	74.4500	74.4000	74.4000	-2.809%	7	307	+149.059%
2025-10-30	76.8500	76.8500	76.5500	76.5500	+6.764%	4	303	+142.064%
2025-10-29	70.1500	71.7000	70.1500	71.7000	+5.132%	10	303	+158.438%
2025-10-28	68.0000	68.2000	68.0000	68.2000	+4.923%	2	301	+171.701%
2025-10-27	65.0000	65.0000	65.0000	65.0000	-3.803%	3	300	+185.077%
2025-10-24	67.5700	67.5700	67.5700	67.5700	-6.048%	1	300	+174.234%
2025-10-23	72.8400	72.8400	71.9200	71.9200	-2.283%	27	300	+157.647%
2025-10-22	69.5600	74.5500	69.5600	73.6000	+10.345%	33	321	+151.766%
2025-10-20	67.7500	67.7500	66.7000	66.7000	-7.962%	40	294	+177.811%
2025-10-17	72.9500	72.9500	72.4700	72.4700	+1.428%	18	314	+155.692%
2025-10-16	66.6100	71.4500	66.6100	71.4500	+10.194%	41	314	+159.342%
2025-10-15	63.9700	64.9300	63.9700	64.8400	+6.820%	26	313	+185.780%
2025-10-13	63.3300	63.3300	60.7000	60.7000	-4.515%	19	291	+205.272%
2025-10-10	63.5700	63.5700	63.5700	63.5700	+9.698%	1	291	+191.490%
2025-10-09	57.0000	57.9500	57.0000	57.9500	+6.722%	7	290	+219.758%
2025-10-07	53.5600	54.3300	53.5600	54.3000	+12.051%	11	281	+241.252%
2025-10-06	48.0000	48.6000	48.0000	48.4600	-0.697%	18	281	+282.377%
2025-10-02	48.8000	48.8000	48.8000	48.8000	-5.591%	5	279	+279.713%
2025-10-01	52.0000	52.0000	51.6900	51.6900	-16.710%	6	274	+258.483%
2025-09-26	62.0600	62.0600	62.0600	62.0600	-4.962%	1	275	+198.582%
2025-09-25	57.4000	65.3000	57.4000	65.3000	+36.042%	43	275	+183.767%
2025-09-18	50.0000	50.0000	47.0000	48.0000	-11.226%	6	275	+286.042%
2025-09-17	54.0700	54.0700	54.0700	54.0700	-0.240%	1	271	+242.704%
2025-09-12	54.2000	54.2000	54.2000	54.2000	-3.352%	1	271	+241.882%
2025-09-08	56.0800	56.0800	56.0800	56.0800	+3.564%	1	271	+230.421%
2025-09-03	52.9500	54.1500	52.9500	54.1500	-0.460%	3	270	+242.198%
2025-08-20	54.6500	54.6500	54.3500	54.4000	+1.644%	102	267	+240.625%
2025-08-19	53.2300	53.5200	53.2300	53.5200	+6.402%	2	195	+246.226%
2025-08-15	50.3000	50.3000	50.3000	50.3000	+4.901%	1	195	+268.390%
2025-08-14	48.1800	48.1800	47.9000	47.9500	-8.195%	71	194	+286.444%
2025-08-01	48.9000	52.2300	48.9000	52.2300	+25.072%	6	125	+254.777%
2025-07-23	41.7600	41.7600	41.7600	41.7600	-3.668%	3	126	+343.726%
2025-07-14	43.3500	43.3500	43.3500	43.3500	-6.974%	1	123	+327.451%
2025-07-11	46.6000	46.6000	46.6000	46.6000	-3.420%	1	123	+297.639%
2025-07-10	48.0700	48.2500	47.9400	48.2500	-4.964%	24	124	+284.041%
2025-07-09	51.6300	51.6300	50.7300	50.7700	-2.981%	19	123	+264.979%
2025-07-08	52.5500	52.5500	52.3300	52.3300	-1.728%	3	137	+254.099%
2025-07-07	53.2500	53.2500	53.2500	53.2500	+2.404%	1	139	+247.981%
2025-07-03	52.6500	52.6500	52.0000	52.0000	-2.072%	2	139	+256.346%
2025-06-27	53.1000	53.1000	53.1000	53.1000	-2.390%	2	141	+248.964%
2025-06-26	54.4000	54.4000	54.4000	54.4000	-11.903%	2	143	+240.625%
2025-06-23	63.0500	63.2500	61.7400	61.7500	-2.108%	50	143	+200.081%
2025-06-20	63.4400	63.4400	63.0800	63.0800	-0.927%	8	166	+193.754%
2025-06-18	65.0900	65.0900	63.5500	63.6700	-1.057%	26	151	+191.032%
2025-06-17	63.1000	65.1600	63.1000	64.3500	+1.949%	10	151	+187.956%
2025-06-16	63.1200	63.1200	63.1200	63.1200	-2.668%	10	151	+193.568%
2025-06-13	64.8500	64.8500	64.8500	64.8500	+3.512%	2	141	+185.736%
2025-06-09	64.0000	64.0000	62.6500	62.6500	-5.405%	16	140	+195.770%
2025-06-03	67.7500	67.7500	66.2300	66.2300	-4.705%	2	136	+179.783%
2025-06-02	69.5000	69.5000	69.5000	69.5000	-3.913%	1	137	+166.619%
2025-05-27	72.5700	72.5700	72.2500	72.3300	-0.440%	42	137	+156.187%
2025-05-23	70.2000	72.7000	70.2000	72.6500	+12.287%	10	139	+155.058%
2025-05-21	64.7000	64.7000	64.7000	64.7000	-10.512%	5	139	+186.399%
2025-05-19	72.3000	72.3000	72.3000	72.3000	-0.959%	1	139	+156.293%
2025-05-16	73.7700	73.7700	73.0000	73.0000	-8.211%	6	140	+153.836%
2025-05-13	79.5300	79.5300	79.5300	79.5300	-0.338%	1	141	+132.994%
2025-05-12	79.8500	80.8700	79.8000	79.8000	+0.339%	20	142	+132.206%
2025-05-08	79.5300	79.5300	79.5300	79.5300	-9.728%	1	152	+132.994%
2025-05-05	88.1000	88.1000	88.1000	88.1000	-7.263%	1	153	+110.329%
2025-04-28	92.9400	95.0000	92.9400	95.0000	-2.724%	49	152	+95.053%
2025-04-23	97.6600	97.6600	97.6600	97.6600	-6.096%	1	200	+89.740%
2025-04-14	104.0000	104.0000	104.0000	104.0000	-6.382%	2	200	+78.173%
2025-04-11	111.0900	111.0900	111.0900	111.0900	-1.306%	2	200	+66.802%
2025-04-10	112.5600	112.5600	112.5600	112.5600	-9.335%	1	200	+64.623%
2025-04-09	124.1500	124.1500	124.1500	124.1500	+8.381%	1	200	+49.255%
2025-04-07	114.5500	114.5500	114.5500	114.5500	+6.410%	5	199	+61.763%
2025-04-04	107.6500	107.6500	107.6500	107.6500	+0.607%	4	204	+72.132%
2025-04-03	107.0000	107.0000	107.0000	107.0000	+2.717%	1	204	+73.178%
2025-03-31	104.1700	104.1700	104.1700	104.1700	+9.861%	1	204	+77.882%
2025-03-27	94.8200	94.8200	94.8200	94.8200	+2.122%	5	205	+95.423%
2025-03-26	92.8500	92.8500	92.8500	92.8500	+1.988%	5	210	+99.569%
2025-03-25	91.0400	91.0400	91.0400	91.0400	-13.402%	1	205	+103.537%
2025-03-19	105.1300	105.1300	105.1300	105.1300	-4.384%	5	205	+76.258%
2025-03-18	109.9500	109.9500	109.9500	109.9500	-6.767%	2	205	+68.531%
2025-03-12	117.9300	117.9300	117.9300	117.9300	-9.264%	4	204	+57.127%
2025-03-10	120.3900	129.9700	120.3900	129.9700	+18.857%	5	200	+42.571%
2025-03-07	109.3500	109.3500	109.3500	109.3500	+1.664%	2	203	+69.456%
2025-03-06	107.5600	107.5600	107.5600	107.5600	-5.150%	1	203	+72.276%
2025-02-26	113.3300	113.4000	113.3300	113.4000	+1.613%	2	202	+63.404%
2025-02-25	111.6000	111.6000	111.6000	111.6000	+8.878%	1	203	+66.039%
2025-02-24	102.5000	102.5000	102.5000	102.5000	+18.196%	1	203	+80.780%
2025-02-18	85.3000	86.7200	85.3000	86.7200	+1.190%	2	203	+113.676%
2025-02-14	87.0000	87.0000	85.7000	85.7000	-2.779%	4	204	+116.219%
2025-02-12	89.4900	89.9000	87.5000	88.1500	-0.395%	7	204	+110.210%
2025-02-11	86.8400	88.7500	86.8400	88.5000	-3.226%	5	205	+109.379%
2025-02-07	90.7700	91.4500	90.7700	91.4500	-2.193%	6	202	+102.624%
2025-02-06	93.3500	93.5000	93.3500	93.5000	+0.581%	2	205	+98.182%
2025-01-30	93.0400	94.6500	92.9600	92.9600	-2.537%	6	201	+99.333%
2025-01-29	95.0900	95.4600	95.0900	95.3800	-1.161%	4	201	+94.276%
2025-01-28	95.9700	96.5000	95.9700	96.5000	+6.489%	2	200	+92.021%
2025-01-24	91.5800	91.6900	90.6200	90.6200	+0.354%	10	199	+104.480%
2025-01-23	90.3000	90.3000	90.3000	90.3000	-2.536%	40	201	+105.205%
2025-01-22	92.6500	92.6500	92.6500	92.6500	+0.325%	1	210	+100.000%
2025-01-21	91.1900	92.3500	91.1900	92.3500	+2.044%	47	210	+100.650%
2025-01-17	92.8100	99.5500	90.5000	90.5000	-4.957%	8	192	+104.751%
2025-01-16	95.3500	95.3500	95.2200	95.2200	+0.232%	4	192	+94.602%
2025-01-15	95.0000	95.0000	95.0000	95.0000	-11.190%	1	192	+95.053%
2025-01-13	106.9700	106.9700	106.9700	106.9700	+3.986%	5	192	+73.226%
2025-01-10	105.2500	105.2500	102.8700	102.8700	-8.316%	20	194	+80.130%
2025-01-03	112.2000	112.2000	112.2000	112.2000	-0.629%	70	194	+65.152%
2024-12-31	110.7600	112.9100	110.6400	112.9100	+8.193%	3	229	+64.113%
2024-12-30	109.6100	109.8200	104.3400	104.3600	-1.249%	7	229	+77.558%
2024-12-20	105.6800	105.6800	105.6800	105.6800	+6.200%	1	226	+75.341%
2024-12-17	99.5100	99.5100	99.5100	99.5100	+1.645%	9	225	+86.212%
2024-12-16	97.9000	97.9000	97.9000	97.9000	-6.629%	1	225	+89.275%
2024-12-13	103.2100	104.8500	103.2100	104.8500	-2.538%	4	225	+76.729%
2024-12-12	105.2600	108.8500	105.1200	107.5800	+0.683%	72	225	+72.244%
2024-12-11	108.1400	108.1400	106.8000	106.8500	-8.401%	18	168	+73.421%
2024-12-10	117.5200	117.5200	115.5100	116.6500	-1.119%	24	185	+58.851%
2024-12-09	116.8900	118.6200	116.7700	117.9700	-2.010%	39	174	+57.074%
2024-12-06	120.3900	120.3900	120.1900	120.3900	-1.763%	46	193	+53.916%
2024-12-05	120.6700	125.0800	120.6700	122.5500	+3.549%	192	193	+51.204%
2024-12-04	118.3500	118.3500	118.3500	118.3500	-3.253%	1	3	+56.569%
2024-11-29	122.3300	122.3300	122.3300	122.3300	-2.812%	2	2	+51.476%
2024-11-25	125.8700	125.8700	125.8700	125.8700	0.000%	1	1	+47.215%