Dark

MSTR20261218P290
MSTR Dec 18 2026 290.00 Put (MSTR261218P00290000)
option OPRA

EOD

Jun 30, 2026

205.00+1.914%(+3.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	205.0000	205.0000	205.0000	205.0000	+1.914%	1	89	0.000%
2026-06-29	201.1500	201.1500	201.1500	201.1500	-2.193%	5	89	+1.914%
2026-06-26	204.6800	205.6600	204.6800	205.6600	+0.838%	15	94	-0.321%
2026-06-25	202.9700	203.9500	202.3900	203.9500	+6.307%	31	91	+0.515%
2026-06-24	191.8500	191.8500	191.8500	191.8500	+3.423%	1	132	+6.854%
2026-06-23	184.1500	185.5000	184.1500	185.5000	+2.435%	5	133	+10.512%
2026-06-18	177.9400	182.0500	177.9400	181.0900	+7.465%	6	140	+13.203%
2026-06-17	168.5100	168.5100	168.5100	168.5100	+5.253%	1	140	+21.655%
2026-06-15	160.1000	160.1000	160.1000	160.1000	-8.163%	5	140	+28.045%
2026-06-11	174.3300	174.3300	174.3300	174.3300	+0.190%	1	140	+17.593%
2026-06-05	175.1000	175.1000	174.0000	174.0000	+6.227%	5	140	+17.816%
2026-06-03	163.8000	163.8000	163.8000	163.8000	+44.190%	1	143	+25.153%
2026-05-14	123.7500	123.7500	113.6000	113.6000	-4.135%	2	144	+80.458%
2026-05-12	118.5000	118.5000	118.5000	118.5000	+0.782%	5	147	+72.996%
2026-05-06	117.5800	117.5800	117.5800	117.5800	-9.880%	3	147	+74.349%
2026-04-17	131.4900	131.4900	130.4700	130.4700	-11.015%	3	147	+57.124%
2026-04-16	146.6200	146.6200	146.6200	146.6200	-9.360%	1	146	+39.817%
2026-04-09	161.7600	161.7600	161.7600	161.7600	+0.372%	2	147	+26.731%
2026-04-08	161.1600	161.1600	161.1600	161.1600	-5.996%	1	149	+27.203%
2026-04-02	173.1000	173.2900	169.9700	171.4400	+5.113%	20	132	+19.575%
2026-03-30	163.1000	163.1000	163.1000	163.1000	+5.355%	5	132	+25.690%
2026-03-23	154.8100	154.8100	154.8100	154.8100	-3.013%	2	137	+32.420%
2026-03-02	159.6200	159.6200	159.6200	159.6200	-1.941%	1	136	+28.430%
2026-02-25	162.9900	162.9900	162.7800	162.7800	-4.651%	6	134	+25.937%
2026-02-24	171.3500	171.3500	170.7200	170.7200	+3.030%	2	134	+20.080%
2026-02-11	166.0500	166.0500	165.7000	165.7000	+1.763%	2	134	+23.718%
2026-02-06	179.2800	179.2800	162.8300	162.8300	-13.041%	16	133	+25.898%
2026-02-05	181.4500	187.2500	181.4500	187.2500	+11.992%	4	143	+9.479%
2026-02-04	167.2000	167.2000	167.2000	167.2000	+0.614%	1	143	+22.608%
2026-02-03	160.7000	166.1800	160.7000	166.1800	+9.509%	3	142	+23.360%
2026-02-02	151.7500	151.7500	151.7500	151.7500	-0.940%	1	145	+35.091%
2026-01-30	153.1900	153.1900	153.1900	153.1900	+8.954%	1	144	+33.821%
2026-01-28	140.7400	140.7400	140.6000	140.6000	-0.142%	5	143	+45.804%
2026-01-26	140.8000	140.8000	140.8000	140.8000	+1.580%	30	138	+45.597%
2026-01-23	138.6100	138.6100	138.6100	138.6100	-1.938%	1	108	+47.897%
2026-01-20	141.3500	141.3500	141.3500	141.3500	+7.303%	1	107	+45.030%
2026-01-15	131.7300	131.7300	131.7300	131.7300	+4.964%	2	108	+55.621%
2026-01-14	123.1800	127.0400	123.1800	125.5000	-9.327%	3	106	+63.347%
2026-01-05	138.4100	138.4100	138.4100	138.4100	-5.069%	1	108	+48.111%
2025-12-31	145.8000	145.8000	145.8000	145.8000	+3.691%	1	108	+40.604%
2025-12-29	140.6100	140.6100	140.6100	140.6100	-2.341%	2	108	+45.793%
2025-12-24	143.9800	143.9800	143.9800	143.9800	+0.028%	1	105	+42.381%
2025-12-23	143.9400	143.9400	143.9400	143.9400	+7.498%	1	105	+42.420%
2025-12-15	133.9000	133.9000	133.9000	133.9000	+3.000%	1	104	+53.099%
2025-12-12	129.2400	130.0000	129.2400	130.0000	+1.128%	4	103	+57.692%
2025-12-03	130.1700	130.1700	128.5500	128.5500	-1.077%	2	102	+59.471%
2025-12-02	132.2000	132.2000	129.9400	129.9500	-1.523%	12	102	+57.753%
2025-11-24	131.9600	131.9600	131.9600	131.9600	-3.714%	6	111	+55.350%
2025-11-21	137.0500	137.0500	137.0500	137.0500	+2.200%	1	111	+49.580%
2025-11-20	133.3000	134.1000	133.3000	134.1000	+20.474%	14	111	+52.871%
2025-11-18	117.6100	118.3200	111.3100	111.3100	-8.190%	3	97	+84.170%
2025-11-17	121.2400	121.2400	121.2400	121.2400	+2.746%	1	95	+69.086%
2025-11-14	118.0000	118.0000	118.0000	118.0000	+8.606%	1	95	+73.729%
2025-11-13	108.6500	108.6500	108.6500	108.6500	+4.301%	1	95	+88.679%
2025-11-07	104.7500	105.9300	104.1700	104.1700	+14.598%	14	94	+96.794%
2025-11-05	90.7100	90.9000	90.7100	90.9000	0.000%	2	103	+125.523%
2025-11-04	87.8800	90.9000	87.8800	90.9000	+7.638%	2	103	+125.523%
2025-11-03	84.4500	84.4500	84.4500	84.4500	+7.197%	1	102	+142.747%
2025-10-31	78.7800	78.7800	78.7800	78.7800	-6.769%	2	102	+160.218%
2025-10-30	84.1300	84.5000	84.1300	84.5000	+8.250%	2	100	+142.604%
2025-10-29	77.2900	78.0600	76.2100	78.0600	+4.891%	4	99	+162.618%
2025-10-28	73.4300	74.4200	73.4300	74.4200	+1.238%	2	100	+175.464%
2025-10-24	73.6600	73.7000	73.2500	73.5100	-3.365%	9	101	+178.874%
2025-10-23	79.2000	79.2000	76.0700	76.0700	-2.474%	2	95	+169.489%
2025-10-22	73.3000	78.0000	73.3000	78.0000	+10.906%	48	93	+162.821%
2025-10-21	71.7500	73.0200	69.6700	70.3300	-1.430%	11	69	+191.483%
2025-10-20	71.3500	71.3500	71.3500	71.3500	-7.024%	3	58	+187.316%
2025-10-17	78.1800	78.1800	76.7000	76.7400	+8.543%	24	56	+167.136%
2025-10-16	70.7000	70.7000	70.7000	70.7000	+9.561%	1	60	+189.958%
2025-10-13	68.5600	68.5600	64.5300	64.5300	-5.033%	24	59	+217.682%
2025-10-10	69.5000	69.5000	67.9500	67.9500	+11.981%	11	41	+201.692%
2025-10-08	60.3800	60.7000	60.2700	60.6800	+4.531%	28	35	+237.838%
2025-10-07	58.0500	58.0500	58.0500	58.0500	-0.548%	1	34	+253.144%
2025-09-15	58.3700	58.3700	58.3700	58.3700	-0.477%	1	34	+251.208%
2025-09-08	58.6500	58.6500	58.6500	58.6500	-1.939%	5	34	+249.531%
2025-09-02	59.8100	59.8100	59.8100	59.8100	+3.067%	2	34	+242.752%
2025-08-20	62.6000	62.6000	58.0300	58.0300	-2.059%	6	35	+253.266%
2025-08-19	58.0800	59.3500	58.0800	59.2500	+15.049%	8	35	+245.992%
2025-08-18	50.8700	51.5000	50.8700	51.5000	+10.326%	2	32	+298.058%
2025-08-11	46.6800	46.6800	46.6800	46.6800	-4.735%	7	31	+339.160%
2025-08-07	49.0000	49.0000	49.0000	49.0000	-6.399%	4	38	+318.367%
2025-08-06	54.2400	54.2400	51.7000	52.3500	-7.394%	8	34	+291.595%
2025-08-01	51.0000	56.5300	51.0000	56.5300	+20.791%	8	34	+262.639%
2025-07-15	46.8000	46.8000	46.8000	46.8000	-0.994%	2	39	+338.034%
2025-07-14	47.2900	47.2900	47.2700	47.2700	-7.999%	5	39	+333.679%
2025-07-10	51.3800	51.3800	51.3800	51.3800	-2.486%	5	44	+298.988%
2025-07-09	54.8800	55.0000	52.6900	52.6900	-9.077%	42	42	+289.068%
2025-07-07	57.9500	57.9500	57.9500	57.9500	+1.276%	1	65	+253.753%
2025-07-03	57.2200	57.2200	57.2200	57.2200	-0.573%	1	66	+258.266%
2025-06-30	57.5500	57.5500	57.5500	57.5500	-0.087%	3	66	+256.212%
2025-06-27	57.6000	57.6000	57.6000	57.6000	-1.538%	1	66	+255.903%
2025-06-26	58.5000	58.5000	58.5000	58.5000	-2.174%	3	67	+250.427%
2025-06-25	59.8000	59.8000	59.8000	59.8000	-11.407%	3	70	+242.809%
2025-06-09	67.5000	67.5000	67.5000	67.5000	-6.768%	1	70	+203.704%
2025-06-05	72.4000	72.4000	72.4000	72.4000	-0.590%	1	69	+183.149%
2025-06-04	72.8300	72.8300	72.8300	72.8300	-5.904%	1	71	+181.477%
2025-05-27	77.4000	77.4000	77.4000	77.4000	-0.642%	2	71	+164.858%
2025-05-23	77.9000	77.9000	77.9000	77.9000	+7.241%	2	73	+163.158%
2025-05-20	72.6400	72.6400	72.6400	72.6400	-3.788%	2	73	+182.214%
2025-05-19	75.5000	75.5000	75.5000	75.5000	-2.706%	1	71	+171.523%
2025-05-16	77.7500	77.7500	77.6000	77.6000	-3.423%	8	72	+164.175%
2025-05-15	80.3500	80.3500	80.3500	80.3500	-4.584%	1	72	+155.134%
2025-05-12	85.2000	85.2000	84.2100	84.2100	-7.441%	5	72	+143.439%
2025-05-07	90.9800	90.9800	90.9800	90.9800	-4.733%	1	75	+125.324%
2025-04-29	95.5000	95.5000	95.5000	95.5000	-7.506%	2	75	+114.660%
2025-04-23	103.2500	103.2500	103.2500	103.2500	-1.900%	1	77	+98.547%
2025-04-22	103.0000	105.2500	103.0000	105.2500	-4.275%	3	76	+94.774%
2025-04-14	109.9500	109.9500	109.9500	109.9500	-5.085%	1	73	+86.448%
2025-04-11	118.0500	118.0500	114.5600	115.8400	+15.287%	10	74	+76.968%
2025-03-26	100.4800	100.4800	100.4800	100.4800	+3.332%	1	72	+104.021%
2025-03-25	98.1500	98.1500	97.2400	97.2400	-11.704%	16	71	+110.819%
2025-03-21	110.3400	110.5200	110.1300	110.1300	-3.959%	30	71	+86.144%
2025-03-14	114.6700	114.6700	114.6700	114.6700	-7.412%	10	56	+78.774%
2025-03-12	124.1500	124.1500	123.8500	123.8500	+7.471%	7	61	+65.523%
2025-03-07	115.2400	115.2400	115.2400	115.2400	-4.957%	2	54	+77.890%
2025-02-25	121.2500	121.2500	121.2500	121.2500	+17.331%	1	57	+69.072%
2025-02-24	103.3100	103.3400	103.3100	103.3400	+8.198%	10	57	+98.374%
2025-02-19	95.5100	95.5100	95.5100	95.5100	+0.760%	5	57	+114.637%
2025-02-10	94.5900	94.7900	94.5900	94.7900	-4.282%	2	52	+116.268%
2025-01-30	98.9600	100.0700	98.9600	99.0300	+2.346%	54	40	+107.008%
2025-01-24	96.9200	97.0500	96.2900	96.7600	-1.063%	68	40	+111.864%
2025-01-22	97.6900	97.8000	97.6900	97.8000	+0.400%	2	42	+109.611%
2025-01-21	98.0000	98.0000	96.7700	97.4100	-2.862%	21	43	+110.451%
2025-01-17	98.5200	105.8500	98.3400	100.2800	-8.160%	180	140	+104.428%
2025-01-06	109.1900	109.1900	109.1900	109.1900	-1.391%	1	140	+87.746%
2024-12-30	111.0200	111.0200	110.7300	110.7300	-3.461%	13	140	+85.135%
2024-12-23	114.7000	114.7000	114.7000	114.7000	+8.824%	1	140	+78.727%
2024-12-17	105.4000	105.4000	105.4000	105.4000	+5.400%	1	139	+94.497%
2024-12-16	100.0000	100.0000	100.0000	100.0000	-10.794%	1	139	+105.000%
2024-12-13	112.1000	112.1000	112.1000	112.1000	-1.407%	24	139	+82.872%
2024-12-12	111.0900	114.0000	110.9900	113.7000	-0.176%	162	144	+80.299%
2024-12-11	114.8900	115.0400	113.7000	113.9000	-6.286%	32	25	+79.982%
2024-12-10	121.5400	121.5400	121.5400	121.5400	-3.024%	1	1	+68.669%
2024-12-06	125.3300	125.3300	125.3300	125.3300	0.000%	2	1	+63.568%