Dark

MSTR20261218P30
MSTR Dec 18 2026 30.00 Put (MSTR261218P00030000)
option OPRA

EOD

Jul 1, 2026

1.56-29.091%(-0.64)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8000	1.8000	1.5600	1.5600	-29.091%	9	1,164	0.000%
2026-06-30	1.7000	2.2000	1.7000	2.2000	+37.500%	25	1,164	-29.091%
2026-06-29	2.2900	2.2900	1.6000	1.6000	-36.508%	5	1,151	-2.500%
2026-06-26	2.3000	2.9300	2.2100	2.5200	+14.027%	461	1,151	-38.095%
2026-06-25	1.6700	2.2100	1.6700	2.2100	+32.335%	104	1,166	-29.412%
2026-06-24	1.2000	1.6700	1.2000	1.6700	+47.788%	9	1,213	-6.587%
2026-06-23	1.1000	1.1300	1.0300	1.1300	+3.670%	44	1,209	+38.053%
2026-06-18	1.0000	1.0900	0.9300	1.0900	+36.250%	14	1,188	+43.119%
2026-06-17	0.8000	0.8000	0.8000	0.8000	-1.235%	1	1,188	+95.000%
2026-06-16	0.7600	0.8100	0.7600	0.8100	0.000%	2	1,188	+92.593%
2026-06-15	0.8100	0.8100	0.8100	0.8100	-12.903%	2	1,188	+92.593%
2026-06-12	0.9300	0.9300	0.9300	0.9300	-11.429%	1	1,188	+67.742%
2026-06-08	1.0500	1.0500	1.0500	1.0500	-13.934%	2	1,188	+48.571%
2026-06-05	1.1900	1.2200	1.1900	1.2200	+28.421%	2	1,186	+27.869%
2026-06-04	1.0900	1.0900	0.9500	0.9500	-22.131%	5	1,186	+64.211%
2026-06-03	1.0200	1.2200	1.0200	1.2200	+60.526%	2	1,186	+27.869%
2026-06-02	0.7600	0.7600	0.7600	0.7600	+40.741%	7	1,186	+105.263%
2026-05-29	0.5400	0.5400	0.5400	0.5400	+10.204%	6	1,191	+188.889%
2026-05-28	0.4900	0.4900	0.4900	0.4900	-3.922%	1	1,191	+218.367%
2026-05-18	0.5100	0.5100	0.5100	0.5100	-28.169%	1	1,190	+205.882%
2026-05-14	0.7200	0.7200	0.7100	0.7100	-19.318%	51	1,190	+119.718%
2026-05-13	0.8800	0.8800	0.8800	0.8800	+39.683%	1	1,215	+77.273%
2026-05-12	0.3700	0.6300	0.3700	0.6300	+12.500%	102	1,215	+147.619%
2026-05-11	0.5500	0.7800	0.5500	0.5600	-18.841%	6	1,215	+178.571%
2026-04-27	0.5300	0.6900	0.5300	0.6900	-1.429%	5	1,322	+126.087%
2026-04-23	0.7000	0.7000	0.7000	0.7000	-9.091%	1	1,322	+122.857%
2026-04-22	0.7700	0.7700	0.7700	0.7700	-2.532%	10	1,323	+102.597%
2026-04-21	0.8000	0.8200	0.7900	0.7900	-3.659%	25	1,349	+97.468%
2026-04-20	0.8300	0.8300	0.7300	0.8200	-1.205%	69	1,349	+90.244%
2026-04-17	0.9400	0.9400	0.8200	0.8300	-20.952%	24	1,410	+87.952%
2026-04-16	1.0000	1.0500	1.0000	1.0500	-2.778%	3	1,421	+48.571%
2026-04-15	1.1500	1.1500	1.0800	1.0800	-3.571%	7	1,421	+44.444%
2026-04-14	1.1200	1.1200	1.1200	1.1200	-11.111%	10	1,417	+39.286%
2026-04-13	1.2600	1.2600	1.2600	1.2600	+0.800%	1	1,407	+23.810%
2026-04-10	1.3100	1.3100	1.2500	1.2500	-4.580%	4	1,407	+24.800%
2026-04-09	1.3500	1.3500	1.3100	1.3100	-1.504%	3	1,403	+19.084%
2026-04-08	1.3500	1.4000	1.3000	1.3300	-19.880%	15	1,402	+17.293%
2026-04-07	1.6600	1.6600	1.6600	1.6600	+14.483%	1	1,396	-6.024%
2026-04-06	1.5200	1.5200	1.4500	1.4500	-16.185%	7	1,395	+7.586%
2026-04-02	1.7800	1.7800	1.6300	1.7300	+2.367%	3	1,387	-9.827%
2026-04-01	1.5500	1.6900	1.5500	1.6900	-1.744%	6	1,387	-7.692%
2026-03-31	1.7300	1.7300	1.7200	1.7200	+6.832%	2	1,387	-9.302%
2026-03-30	1.5500	1.6100	1.5500	1.6100	-6.395%	19	1,387	-3.106%
2026-03-27	1.7200	1.7200	1.7200	1.7200	+14.667%	1	1,369	-9.302%
2026-03-26	1.4700	1.5000	1.4700	1.5000	+7.143%	2	1,369	+4.000%
2026-03-25	1.3200	1.4000	1.2800	1.4000	-3.448%	21	1,370	+11.429%
2026-03-24	1.4500	1.4500	1.4500	1.4500	+2.837%	1	1,367	+7.586%
2026-03-23	1.5500	1.5500	1.4000	1.4100	-10.759%	6	1,367	+10.638%
2026-03-20	1.5400	1.5800	1.5100	1.5800	+11.268%	19	1,367	-1.266%
2026-03-18	1.4700	1.4700	1.4200	1.4200	+1.429%	5	1,366	+9.859%
2026-03-17	1.4500	1.4500	1.4000	1.4000	0.000%	5	1,364	+11.429%
2026-03-16	1.5100	1.5300	1.4000	1.4000	-11.950%	6	1,364	+11.429%
2026-03-13	1.5500	1.5900	1.5000	1.5900	-3.636%	5	1,362	-1.887%
2026-03-11	1.5500	1.6500	1.5500	1.6500	-2.941%	21	1,357	-5.455%
2026-03-10	1.7100	1.7100	1.6500	1.7000	-2.857%	10	1,337	-8.235%
2026-03-09	1.8000	1.8000	1.7500	1.7500	-2.235%	6	1,334	-10.857%
2026-03-06	1.7900	1.7900	1.7900	1.7900	+3.468%	20	1,329	-12.849%
2026-03-05	1.6500	1.7400	1.6500	1.7300	+1.765%	19	1,311	-9.827%
2026-03-04	1.7600	1.7600	1.7000	1.7000	-17.476%	225	1,306	-8.235%
2026-03-02	1.9000	2.0600	1.9000	2.0600	+0.980%	7	1,526	-24.272%
2026-02-27	2.1100	2.1100	2.0400	2.0400	-4.673%	2	1,526	-23.529%
2026-02-25	2.2200	2.2200	2.1400	2.1400	-9.322%	7	1,523	-27.103%
2026-02-24	2.3600	2.3600	2.3600	2.3600	0.000%	100	1,523	-33.898%
2026-02-23	2.2200	2.3600	2.2000	2.3600	+3.057%	111	1,423	-33.898%
2026-02-19	2.2900	2.2900	2.2900	2.2900	-2.137%	2	1,422	-31.878%
2026-02-18	2.2000	2.3400	2.0100	2.3400	+2.632%	24	1,423	-33.333%
2026-02-17	2.4600	2.4600	2.2800	2.2800	-3.390%	13	1,428	-31.579%
2026-02-13	2.3200	2.3600	2.3200	2.3600	-4.065%	6	1,434	-33.898%
2026-02-12	2.4600	2.4600	2.4600	2.4600	+3.797%	49	1,434	-36.585%
2026-02-11	2.3700	2.3700	2.3700	2.3700	+10.748%	1	1,385	-34.177%
2026-02-10	2.1300	2.1400	2.1300	2.1400	-3.604%	2	1,384	-27.103%
2026-02-09	2.9000	2.9000	2.2100	2.2200	-13.619%	17	1,384	-29.730%
2026-02-06	3.5000	3.5000	2.5700	2.5700	-32.011%	86	1,381	-39.300%
2026-02-05	2.4000	3.7800	2.4000	3.7800	+100.000%	114	1,415	-58.730%
2026-02-04	1.8000	2.1200	1.8000	1.8900	+15.244%	13	1,474	-17.460%
2026-02-03	1.2400	1.6400	1.2400	1.6400	+49.091%	129	1,475	-4.878%
2026-02-02	1.1900	1.2000	1.1000	1.1000	+7.843%	12	1,476	+41.818%
2026-01-30	1.2000	1.2000	1.0200	1.0200	-14.286%	211	1,486	+52.941%
2026-01-29	0.9400	1.1900	0.9400	1.1900	+40.000%	13	1,289	+31.092%
2026-01-28	0.8500	0.8500	0.8500	0.8500	-19.811%	5	1,277	+83.529%
2026-01-23	1.0100	1.0600	1.0100	1.0600	+12.766%	36	1,282	+47.170%
2026-01-22	0.9400	0.9400	0.9400	0.9400	-6.931%	3	1,246	+65.957%
2026-01-21	0.9400	1.0100	0.9400	1.0100	-17.886%	8	1,249	+54.455%
2026-01-20	1.2300	1.2300	1.2300	1.2300	+17.143%	5	1,255	+26.829%
2026-01-14	1.0600	1.0600	0.9900	1.0500	-4.545%	4	1,255	+48.571%
2026-01-13	1.1600	1.1600	1.1000	1.1000	-26.667%	13	1,255	+41.818%
2026-01-07	1.5700	1.5700	1.5000	1.5000	-6.832%	7	1,258	+4.000%
2026-01-06	1.6100	1.6100	1.6100	1.6100	+2.548%	1	1,256	-3.106%
2026-01-05	1.6100	1.6100	1.5700	1.5700	-12.778%	2	1,257	-0.637%
2025-12-31	1.8000	1.8000	1.8000	1.8000	+2.273%	10	1,258	-13.333%
2025-12-29	1.7600	1.7600	1.7600	1.7600	-3.297%	1	1,258	-11.364%
2025-12-26	1.8000	1.8200	1.8000	1.8200	-2.151%	4	1,258	-14.286%
2025-12-24	1.8500	1.8600	1.8500	1.8600	0.000%	2	1,256	-16.129%
2025-12-22	1.8600	1.8600	1.8600	1.8600	-7.463%	1	1,256	-16.129%
2025-12-19	2.0000	2.0100	2.0000	2.0100	-3.828%	4	1,256	-22.388%
2025-12-18	1.9800	2.1000	1.9800	2.0900	-2.336%	107	1,252	-25.359%
2025-12-17	1.9800	2.1400	1.9800	2.1400	+7.000%	8	1,218	-27.103%
2025-12-16	2.0000	2.0000	2.0000	2.0000	-6.977%	11	1,217	-22.000%
2025-12-15	1.9600	2.1500	1.5100	2.1500	+9.137%	130	1,206	-27.442%
2025-12-12	1.9700	1.9700	1.9700	1.9700	-7.944%	2	1,335	-20.812%
2025-12-11	2.1200	2.1400	2.1200	2.1400	+10.309%	42	1,333	-27.103%
2025-12-10	1.9400	1.9400	1.9400	1.9400	+1.042%	1	1,333	-19.588%
2025-12-09	1.9200	1.9200	1.9200	1.9200	-10.698%	2	1,333	-18.750%
2025-12-08	2.1400	2.3300	2.1000	2.1500	-1.376%	51	1,331	-27.442%
2025-12-05	2.2400	2.2400	2.1500	2.1800	-2.242%	27	1,332	-28.440%
2025-12-04	2.2100	2.2300	2.2100	2.2300	-10.442%	5	1,326	-30.045%
2025-12-02	2.4900	2.4900	2.4900	2.4900	-2.353%	13	1,324	-37.349%
2025-12-01	2.6000	2.8600	2.5500	2.5500	-6.934%	45	1,337	-38.824%
2025-11-24	2.7400	2.7400	2.7400	2.7400	-8.361%	5	1,361	-43.066%
2025-11-21	2.9400	2.9900	2.9400	2.9900	+9.926%	5	1,361	-47.826%
2025-11-20	2.7200	2.7200	2.7200	2.7200	+11.934%	1	1,365	-42.647%
2025-11-19	2.2500	2.4300	2.2500	2.4300	+16.827%	12	1,364	-35.802%
2025-11-18	2.0800	2.0800	2.0800	2.0800	-5.882%	10	1,356	-25.000%
2025-11-17	2.2100	2.2100	2.2100	2.2100	+1.843%	2	1,356	-29.412%
2025-11-14	2.0900	2.1700	2.0900	2.1700	+9.596%	53	1,355	-28.111%
2025-11-13	1.9000	1.9800	1.9000	1.9800	+10.000%	151	1,303	-21.212%
2025-11-12	1.8000	1.8000	1.8000	1.8000	-4.762%	1	1,351	-13.333%
2025-11-11	1.9700	1.9700	1.8900	1.8900	-3.077%	2	1,350	-17.460%
2025-11-10	1.9500	1.9500	1.9500	1.9500	+14.706%	100	1,350	-20.000%
2025-10-30	1.6300	1.7000	1.5700	1.7000	+18.881%	4	1,250	-8.235%
2025-10-27	1.4300	1.4300	1.4300	1.4300	-13.855%	1	1,250	+9.091%
2025-10-14	1.6700	1.6700	1.6600	1.6600	+6.410%	2	1,250	-6.024%
2025-10-13	1.6100	1.6100	1.5600	1.5600	-3.704%	2	1,250	0.000%
2025-10-10	1.6300	1.6300	1.6200	1.6200	+21.805%	2	1,250	-3.704%
2025-10-06	1.3500	1.3500	1.3300	1.3300	-5.000%	2	1,250	+17.293%
2025-10-03	1.4000	1.4000	1.4000	1.4000	-2.098%	1	1,250	+11.429%
2025-09-24	1.4300	1.4300	1.4300	1.4300	-3.378%	1	1,249	+9.091%
2025-09-23	1.4800	1.4800	1.4800	1.4800	-5.732%	1	1,249	+5.405%
2025-09-15	1.5700	1.5700	1.5700	1.5700	+8.276%	1	1,249	-0.637%
2025-09-12	1.5800	1.5800	1.4500	1.4500	-14.706%	2	1,249	+7.586%
2025-09-08	1.6700	1.7000	1.6700	1.7000	-2.857%	2	1,249	-8.235%
2025-09-05	1.7900	2.1000	1.7500	1.7500	-2.778%	262	1,249	-10.857%
2025-09-04	1.8000	1.8000	1.8000	1.8000	+20.000%	1	1,215	-13.333%
2025-08-12	1.3200	1.6100	1.2700	1.5000	-4.459%	773	1,215	+4.000%
2025-08-01	1.6900	1.6900	1.5700	1.5700	+37.719%	4	496	-0.637%
2025-07-25	1.1400	1.1400	1.1400	1.1400	-11.628%	1	494	+36.842%
2025-07-22	0.8500	1.2900	0.8500	1.2900	-21.818%	41	495	+20.930%
2025-06-30	1.6700	1.6700	1.6500	1.6500	-8.333%	30	534	-5.455%
2025-06-17	1.7000	1.8000	1.7000	1.8000	+20.805%	103	564	-13.333%
2025-06-16	1.7000	1.7000	1.4900	1.4900	-17.222%	2	470	+4.698%
2025-06-13	1.8000	1.8000	1.8000	1.8000	+4.046%	2	471	-13.333%
2025-06-12	1.7300	1.7300	1.7300	1.7300	-3.889%	5	471	-9.827%
2025-06-11	1.8000	1.8000	1.8000	1.8000	0.000%	3	471	-13.333%
2025-06-10	1.8500	1.8500	1.7600	1.8000	-2.703%	25	471	-13.333%
2025-06-09	1.8500	1.8500	1.8500	1.8500	-5.128%	4	451	-15.676%
2025-06-05	1.9500	1.9500	1.9500	1.9500	-2.500%	1	451	-20.000%
2025-06-03	2.0000	2.0000	2.0000	2.0000	-0.990%	1	451	-22.000%
2025-05-29	2.1300	2.1300	2.0200	2.0200	+5.759%	2	451	-22.772%
2025-05-20	1.9700	2.0100	1.8800	1.9100	-13.182%	12	452	-18.325%
2025-05-19	2.2000	2.2000	2.2000	2.2000	-20.578%	1	449	-29.091%
2025-05-08	2.7700	2.7700	2.7700	2.7700	-13.438%	100	450	-43.682%
2025-05-01	3.2000	3.2000	3.2000	3.2000	+53.846%	40	450	-51.250%
2025-04-30	2.0800	2.0800	2.0800	2.0800	-32.026%	1	410	-25.000%
2025-04-24	3.0500	3.0600	3.0500	3.0600	-7.273%	2	411	-49.020%
2025-04-22	3.0500	3.3000	3.0500	3.3000	+3.125%	2	410	-52.727%
2025-04-15	2.9900	3.2000	2.9900	3.2000	+12.281%	100	409	-51.250%
2025-03-28	2.8500	2.8500	2.8500	2.8500	+3.636%	2	409	-45.263%
2025-03-24	2.8100	2.8100	2.7500	2.7500	-9.836%	11	408	-43.273%
2025-03-21	3.0500	3.0500	3.0500	3.0500	+19.608%	2	399	-48.852%
2025-03-20	2.5400	3.1000	2.5400	2.5500	-15.000%	10	399	-38.824%
2025-03-19	3.1500	3.1500	2.5700	3.0000	0.000%	5	396	-48.000%
2025-03-18	3.0000	3.0000	2.5700	3.0000	+3.448%	14	395	-48.000%
2025-03-17	3.1000	3.1000	2.9000	2.9000	-3.333%	5	388	-46.207%
2025-03-14	3.0000	3.0000	3.0000	3.0000	-13.793%	6	386	-48.000%
2025-03-10	3.4200	3.4800	3.0000	3.4800	+14.098%	191	383	-55.172%
2025-03-06	3.2000	3.2000	2.8000	3.0500	+8.156%	4	383	-48.852%
2025-03-04	2.8200	2.8200	2.8200	2.8200	+5.224%	50	383	-44.681%
2025-03-03	2.8900	2.9200	2.6800	2.6800	-3.249%	7	383	-41.791%
2025-02-27	3.0000	3.0000	2.7700	2.7700	+11.694%	6	377	-43.682%
2025-02-26	2.4800	2.4800	2.4800	2.4800	-8.487%	4	373	-37.097%
2025-02-25	2.4200	2.7100	2.4200	2.7100	+23.744%	2	372	-42.435%
2025-02-24	2.2300	2.2300	2.1900	2.1900	+4.286%	2	372	-28.767%
2025-02-19	1.9600	2.1000	1.9600	2.1000	+16.022%	38	372	-25.714%
2025-02-18	1.8100	1.8100	1.8100	1.8100	-9.500%	4	372	-13.812%
2025-02-14	2.0000	2.0000	1.9200	2.0000	+11.111%	14	379	-22.000%
2025-02-07	1.8000	1.8000	1.8000	1.8000	-0.552%	22	379	-13.333%
2025-02-06	1.8100	1.8100	1.8100	1.8100	-20.264%	23	379	-13.812%
2025-02-05	2.2100	2.4800	2.1800	2.2700	+1.339%	51	379	-31.278%
2025-02-04	2.2100	2.2400	2.2100	2.2400	-10.400%	20	385	-30.357%
2025-02-03	2.5000	2.5000	2.5000	2.5000	0.000%	4	385	-37.600%
2025-01-31	2.4700	2.5000	2.4400	2.5000	+6.838%	36	381	-37.600%
2025-01-29	2.4700	2.4700	2.3400	2.3400	-7.143%	2	382	-33.333%
2025-01-24	2.3200	2.5700	2.3200	2.5200	-4.545%	10	382	-38.095%
2025-01-23	2.3800	2.6400	2.3800	2.6400	-0.752%	2	386	-40.909%
2025-01-21	2.7000	2.7000	2.6600	2.6600	+3.906%	50	385	-41.353%
2025-01-17	2.5600	2.5600	2.5600	2.5600	-5.185%	6	385	-39.063%
2025-01-16	2.7000	2.7000	2.7000	2.7000	+0.746%	3	385	-42.222%
2025-01-15	2.7000	2.7700	2.6800	2.6800	-1.107%	54	388	-41.791%
2025-01-10	2.7700	2.7700	2.5800	2.7100	+1.498%	14	338	-42.435%
2025-01-08	2.9000	2.9400	2.6700	2.6700	-9.797%	157	330	-41.573%
2025-01-07	3.1200	3.1200	2.9600	2.9600	+6.093%	2	330	-47.297%
2025-01-06	2.9600	2.9600	2.7700	2.7900	-0.357%	11	328	-44.086%
2025-01-03	2.8000	2.8000	2.8000	2.8000	-9.677%	20	322	-44.286%
2024-12-30	3.1000	3.1000	3.1000	3.1000	+3.333%	44	312	-49.677%
2024-12-23	2.9900	3.0000	2.9900	3.0000	+2.740%	64	268	-48.000%
2024-12-20	2.9200	2.9200	2.9200	2.9200	-3.311%	20	204	-46.575%
2024-12-19	3.0000	3.0200	3.0000	3.0200	+13.962%	100	184	-48.344%
2024-12-18	2.9000	3.0500	2.6500	2.6500	0.000%	84	84	-41.132%