Dark

MSTR20261218P310
MSTR Dec 18 2026 310.00 Put (MSTR261218P00310000)
option OPRA

EOD

Jun 30, 2026

223.83+0.063%(+0.14)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	225.0000	225.0000	222.7700	223.8300	+0.063%	7	37	0.000%
2026-06-29	223.6900	223.6900	223.6900	223.6900	-0.161%	3	37	+0.063%
2026-06-26	227.0300	227.0300	223.9700	224.0500	+0.869%	193	167	-0.098%
2026-06-25	222.1200	222.1200	222.1200	222.1200	+2.929%	60	194	+0.770%
2026-06-24	211.2400	215.8000	211.2400	215.8000	+4.869%	24	372	+3.721%
2026-06-23	204.4000	205.7800	204.4000	205.7800	+10.049%	3	375	+8.772%
2026-06-17	186.9700	186.9900	186.9700	186.9900	-3.782%	4	379	+19.702%
2026-06-11	194.3400	194.3400	194.3400	194.3400	+0.072%	4	379	+15.174%
2026-06-10	194.2000	194.2000	194.2000	194.2000	-0.456%	1	383	+15.257%
2026-06-09	195.0900	195.0900	195.0900	195.0900	+4.966%	2	384	+14.732%
2026-06-08	186.1900	186.1900	185.8600	185.8600	+43.101%	12	386	+20.429%
2026-05-11	129.8500	129.8800	129.8500	129.8800	-3.914%	2	390	+72.336%
2026-05-06	135.1700	135.1700	135.1700	135.1700	-13.001%	3	390	+65.591%
2026-04-29	155.3700	155.3700	155.3700	155.3700	-14.425%	1	390	+44.063%
2026-04-10	181.5600	181.5600	181.5600	181.5600	-1.870%	1	391	+23.282%
2026-04-06	185.0200	185.0200	185.0200	185.0200	-3.192%	1	390	+20.976%
2026-04-02	193.1000	193.1600	189.6000	191.1200	+1.465%	22	372	+17.115%
2026-04-01	185.7000	188.3600	185.7000	188.3600	+0.453%	21	372	+18.831%
2026-03-31	188.1100	188.3200	187.5100	187.5100	+6.855%	30	355	+19.370%
2026-03-20	175.4800	175.4800	175.4800	175.4800	-1.249%	1	331	+27.553%
2026-03-02	177.7000	177.7000	177.7000	177.7000	-1.475%	1	330	+25.959%
2026-02-25	180.9500	180.9500	180.2500	180.3600	-3.638%	30	306	+24.102%
2026-02-19	187.1700	187.1700	187.1700	187.1700	+2.458%	5	306	+19.586%
2026-02-06	187.4100	187.4100	182.6800	182.6800	-11.182%	44	301	+22.526%
2026-02-05	193.0000	205.6800	193.0000	205.6800	+11.112%	27	296	+8.824%
2026-02-03	179.3000	185.1100	179.3000	185.1100	+8.594%	5	299	+20.917%
2026-02-02	170.4600	170.4600	170.4600	170.4600	+1.962%	1	300	+31.309%
2026-01-29	167.1800	167.1800	167.1800	167.1800	+10.715%	38	300	+33.886%
2026-01-16	151.1000	151.1000	151.0000	151.0000	+5.476%	50	263	+48.232%
2026-01-14	143.1600	143.1600	143.1600	143.1600	-5.983%	1	263	+56.350%
2026-01-13	154.7000	154.7000	152.2700	152.2700	-5.505%	2	263	+46.995%
2026-01-06	161.1400	161.1400	161.1400	161.1400	-1.834%	1	262	+38.904%
2025-12-31	164.1500	164.1500	164.1500	164.1500	+1.735%	1	263	+36.357%
2025-12-30	161.3500	161.3500	161.3500	161.3500	-0.567%	2	263	+38.723%
2025-12-29	162.2700	162.2700	162.2700	162.2700	+3.707%	1	261	+37.937%
2025-12-19	156.4700	156.4700	156.4700	156.4700	+13.705%	1	261	+43.050%
2025-12-09	137.6100	137.6100	137.6100	137.6100	-6.534%	10	260	+62.655%
2025-12-08	147.2200	147.2300	147.2200	147.2300	+1.328%	2	250	+52.027%
2025-12-03	145.3000	145.3000	145.3000	145.3000	-10.496%	1	248	+54.047%
2025-12-01	162.3400	162.3400	162.3400	162.3400	+7.169%	10	249	+37.877%
2025-11-24	151.4800	151.4800	151.4800	151.4800	-1.181%	1	249	+47.762%
2025-11-21	153.2900	153.2900	153.2900	153.2900	+5.513%	1	248	+46.017%
2025-11-19	141.1100	145.2800	141.1100	145.2800	+9.085%	4	249	+54.068%
2025-11-17	133.1800	133.1800	133.1800	133.1800	-1.370%	2	251	+68.066%
2025-11-14	135.0300	135.0300	135.0300	135.0300	+5.542%	1	251	+65.763%
2025-11-13	121.0400	127.9400	121.0400	127.9400	+9.444%	66	251	+74.949%
2025-11-07	118.5700	118.5700	116.9000	116.9000	+4.843%	12	191	+91.471%
2025-11-06	111.5000	111.5000	111.5000	111.5000	+7.938%	2	190	+100.744%
2025-11-04	101.3000	104.2500	101.3000	103.3000	+9.370%	18	190	+116.680%
2025-10-31	94.4500	94.4500	94.4500	94.4500	-5.550%	1	206	+136.983%
2025-10-30	100.0000	100.0000	100.0000	100.0000	+12.994%	1	207	+123.830%
2025-10-29	89.3500	89.3500	88.5000	88.5000	+8.522%	2	207	+152.915%
2025-10-20	81.5500	81.5500	81.0500	81.5500	-9.349%	6	207	+174.470%
2025-10-17	89.0800	89.9600	89.0800	89.9600	+2.192%	11	206	+148.811%
2025-10-16	88.0300	88.0300	88.0300	88.0300	+7.590%	1	205	+154.266%
2025-10-15	81.8200	81.8200	81.8200	81.8200	+4.469%	1	205	+173.564%
2025-10-14	80.6400	80.6400	78.3200	78.3200	+2.112%	2	205	+185.789%
2025-10-13	79.5000	79.5000	75.2500	76.7000	-3.993%	13	205	+191.825%
2025-10-10	79.8900	79.8900	79.8900	79.8900	+16.441%	1	205	+180.173%
2025-10-07	69.0000	69.2000	68.3100	68.6100	-5.613%	18	195	+226.235%
2025-09-30	71.5000	72.6900	71.5000	72.6900	-6.146%	35	195	+207.924%
2025-09-26	77.4500	77.4500	77.4500	77.4500	-0.322%	1	183	+188.999%
2025-09-25	75.5100	77.7000	75.5100	77.7000	+17.549%	101	183	+188.069%
2025-09-17	66.1000	66.1000	66.1000	66.1000	-4.755%	3	125	+238.623%
2025-09-15	69.4000	69.4000	69.4000	69.4000	-0.388%	2	122	+222.522%
2025-09-09	69.6700	69.6700	69.6700	69.6700	-0.115%	1	120	+221.272%
2025-09-08	69.7500	69.7500	69.7500	69.7500	-3.647%	1	120	+220.903%
2025-09-05	72.4000	72.4000	72.3900	72.3900	-0.083%	3	121	+209.200%
2025-09-04	74.3400	74.3400	72.4500	72.4500	+2.446%	11	124	+208.944%
2025-09-03	70.9000	70.9000	70.7200	70.7200	+5.694%	10	124	+216.502%
2025-08-26	66.9500	66.9500	66.9100	66.9100	-1.877%	2	124	+234.524%
2025-08-21	68.1900	68.1900	68.1900	68.1900	+2.234%	2	123	+228.245%
2025-08-20	68.4000	68.4000	66.7000	66.7000	-2.171%	5	121	+235.577%
2025-08-19	68.1800	68.1800	68.1800	68.1800	+10.181%	1	119	+228.293%
2025-08-18	61.8800	61.8800	61.8800	61.8800	-0.032%	1	118	+261.716%
2025-08-15	63.1300	63.1300	61.5000	61.9000	+7.428%	7	118	+261.599%
2025-08-13	57.6200	57.6200	57.6200	57.6200	+3.391%	2	118	+288.459%
2025-08-12	55.7300	55.7300	55.7300	55.7300	-7.333%	2	118	+301.633%
2025-08-04	61.0000	61.0000	60.1400	60.1400	-7.902%	41	120	+272.182%
2025-08-01	60.6200	65.3000	60.6200	65.3000	+17.088%	8	80	+242.772%
2025-07-31	55.7700	55.7700	55.7700	55.7700	+1.014%	2	75	+301.345%
2025-07-21	55.2100	55.2100	55.2100	55.2100	+3.798%	2	75	+305.416%
2025-07-15	53.1900	53.1900	53.1900	53.1900	-1.809%	5	75	+320.812%
2025-07-14	55.3000	55.5000	54.1700	54.1700	-9.263%	72	75	+313.199%
2025-07-10	60.9200	60.9200	59.7000	59.7000	-3.382%	7	134	+274.925%
2025-07-09	63.6300	63.6300	61.7900	61.7900	-5.520%	20	129	+262.243%
2025-07-08	66.2000	66.2500	65.2700	65.4000	-3.426%	27	129	+242.248%
2025-07-02	70.3500	70.3500	67.7200	67.7200	-0.994%	16	127	+230.523%
2025-07-01	67.9200	68.4000	67.9200	68.4000	+4.667%	2	129	+227.237%
2025-06-30	65.4400	65.4400	65.3500	65.3500	-7.580%	3	127	+242.510%
2025-06-24	70.7100	70.7100	70.7100	70.7100	-9.206%	2	127	+216.546%
2025-06-20	77.8800	77.8800	77.8800	77.8800	-2.284%	2	125	+187.404%
2025-06-13	79.7000	79.7000	79.7000	79.7000	+0.189%	34	125	+180.841%
2025-05-21	79.5500	79.5500	79.5500	79.5500	-1.266%	1	109	+181.370%
2025-05-20	80.5700	80.5700	80.5700	80.5700	-9.114%	1	108	+177.808%
2025-05-16	90.4500	90.4500	88.6500	88.6500	-3.379%	4	107	+152.487%
2025-05-13	91.7500	91.7500	91.7500	91.7500	-14.412%	2	108	+143.956%
2025-04-30	107.2000	107.2000	107.2000	107.2000	-5.948%	1	108	+108.797%
2025-04-23	113.9800	113.9800	113.9800	113.9800	-1.299%	1	109	+96.377%
2025-04-22	115.4800	115.4800	115.4800	115.4800	-4.570%	1	110	+93.826%
2025-04-16	121.0100	121.0100	121.0100	121.0100	-5.031%	1	111	+84.968%
2025-04-03	127.4200	127.4200	127.4200	127.4200	+15.836%	1	110	+75.663%
2025-03-26	110.3000	110.7000	109.8000	110.0000	-4.927%	70	111	+103.482%
2025-03-24	115.7000	115.7000	115.7000	115.7000	-6.095%	1	41	+93.457%
2025-03-21	123.2100	123.2100	123.2100	123.2100	+0.884%	2	40	+81.665%
2025-03-20	124.3500	124.3500	122.1300	122.1300	-4.979%	4	40	+83.272%
2025-03-18	128.5300	128.5300	128.5300	128.5300	-7.125%	1	42	+74.146%
2025-03-12	138.3700	138.3900	138.3700	138.3900	+3.030%	10	42	+61.739%
2025-03-07	132.3500	134.3200	132.3500	134.3200	+7.715%	10	32	+66.639%
2025-03-06	126.1000	126.1000	124.7000	124.7000	+0.120%	6	28	+79.495%
2025-03-03	124.5500	124.5500	124.5500	124.5500	-12.443%	1	28	+79.711%
2025-02-28	142.2500	142.2500	142.2500	142.2500	+7.545%	2	28	+57.350%
2025-02-27	132.2700	132.2700	132.2700	132.2700	-2.942%	2	28	+69.222%
2025-02-25	132.0500	136.2800	132.0500	136.2800	+11.294%	6	28	+64.243%
2025-02-24	116.7500	122.6500	116.7500	122.4500	+12.701%	3	23	+82.793%
2025-02-20	108.6600	108.6600	108.6500	108.6500	+1.808%	2	25	+106.010%
2025-02-13	106.7200	106.7200	106.7200	106.7200	-0.187%	1	24	+109.736%
2025-02-10	106.9200	106.9200	106.9200	106.9200	-10.076%	1	24	+109.343%
2025-02-03	118.9000	118.9000	118.9000	118.9000	+6.332%	1	23	+88.251%
2025-01-31	111.8200	111.8200	111.8200	111.8200	-5.661%	20	22	+100.170%
2025-01-27	118.8800	118.8800	118.5300	118.5300	+5.529%	2	12	+88.838%
2025-01-17	112.3400	112.3400	112.3200	112.3200	-10.144%	8	15	+99.279%
2024-12-30	126.1800	129.6200	125.0000	125.0000	-1.014%	3	15	+79.064%
2024-12-19	126.2800	126.2800	126.2800	126.2800	+10.077%	1	14	+77.249%
2024-12-16	114.7200	114.7200	114.7200	114.7200	-7.633%	1	14	+95.110%
2024-12-12	124.0000	124.2000	124.0000	124.2000	-3.661%	3	14	+80.217%
2024-12-11	129.8300	129.8300	128.9200	128.9200	-4.821%	6	11	+73.619%
2024-12-10	135.5300	135.5300	135.4500	135.4500	-1.103%	10	14	+65.249%
2024-12-06	138.0200	139.5500	136.9600	136.9600	0.000%	68	24	+63.427%