Dark

MSTR20261218P320
MSTR Dec 18 2026 320.00 Put (MSTR261218P00320000)
option OPRA

EOD

Jun 29, 2026

234.23+0.866%(+2.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	235.5000	235.5000	234.2300	234.2300	+0.866%	3	38	0.000%
2026-06-25	232.2200	232.2200	232.2200	232.2200	+3.250%	2	38	+0.866%
2026-06-24	221.2000	224.9100	221.2000	224.9100	+4.212%	2	710	+4.144%
2026-06-23	213.8400	215.8200	213.8400	215.8200	+14.100%	12	741	+8.530%
2026-06-15	189.1500	189.1500	189.1500	189.1500	-7.325%	5	739	+23.833%
2026-06-10	204.1000	204.1000	204.1000	204.1000	+15.966%	5	741	+14.762%
2026-05-28	176.0000	176.0000	176.0000	176.0000	+17.962%	1	750	+33.085%
2026-04-23	149.2000	149.2000	149.2000	149.2000	-6.181%	8	751	+56.991%
2026-04-20	159.0300	159.0300	159.0300	159.0300	-18.279%	7	758	+47.287%
2026-04-06	195.3500	195.3500	194.6000	194.6000	-1.797%	2	765	+20.365%
2026-04-01	195.3200	198.4200	195.3200	198.1600	+0.461%	25	765	+18.202%
2026-03-31	197.8700	198.0600	197.2500	197.2500	+7.201%	31	750	+18.748%
2026-03-10	185.2500	185.2500	184.0000	184.0000	-2.954%	2	719	+27.299%
2026-03-06	189.6000	189.6000	189.6000	189.6000	-0.079%	1	721	+23.539%
2026-02-26	189.7500	189.7500	189.7500	189.7500	-3.189%	1	722	+23.441%
2026-02-18	196.0000	196.0000	196.0000	196.0000	+0.849%	2	723	+19.505%
2026-02-17	194.3500	194.3500	194.3500	194.3500	-2.430%	5	725	+20.520%
2026-02-12	199.1900	199.1900	199.1900	199.1900	-5.709%	1	720	+17.591%
2026-02-05	208.0000	211.2500	208.0000	211.2500	+5.630%	4	719	+10.878%
2026-02-04	199.9900	199.9900	199.9900	199.9900	+3.189%	1	719	+17.121%
2026-02-03	194.3300	194.3300	193.8100	193.8100	+7.101%	3	720	+20.855%
2026-01-30	180.9600	180.9600	180.9600	180.9600	+6.598%	1	721	+29.437%
2026-01-27	169.7600	169.7600	169.7600	169.7600	+2.044%	15	722	+37.977%
2026-01-26	166.3600	166.3600	166.3600	166.3600	+0.217%	3	707	+40.797%
2026-01-22	166.0000	166.0000	166.0000	166.0000	+9.390%	1	704	+41.102%
2026-01-14	154.1700	154.1700	151.7500	151.7500	-4.745%	2	703	+54.353%
2026-01-13	158.8500	159.3100	158.7600	159.3100	-8.036%	3	703	+47.028%
2025-12-31	173.2200	173.8500	173.2200	173.2300	+1.661%	4	700	+35.213%
2025-12-30	170.4000	170.4000	170.4000	170.4000	-0.641%	1	700	+37.459%
2025-12-26	171.5000	171.5000	171.5000	171.5000	+3.313%	2	699	+36.577%
2025-12-19	166.0000	166.0000	166.0000	166.0000	-0.288%	16	701	+41.102%
2025-12-17	166.4800	166.4800	166.4800	166.4800	+0.653%	1	685	+40.696%
2025-12-15	159.3300	165.4000	159.3300	165.4000	+10.047%	2	684	+41.614%
2025-12-09	150.3000	150.3000	150.3000	150.3000	-2.498%	10	684	+55.842%
2025-12-03	154.1000	154.1500	154.1000	154.1500	-6.457%	2	686	+51.949%
2025-12-01	164.7900	164.7900	164.7900	164.7900	-0.369%	1	685	+42.138%
2025-11-25	165.4000	165.4000	165.4000	165.4000	+4.281%	1	686	+41.614%
2025-11-24	158.6100	158.6100	158.6100	158.6100	+0.833%	1	685	+47.677%
2025-11-20	157.3000	157.3000	157.3000	157.3000	+2.462%	4	684	+48.907%
2025-11-19	153.5200	153.5200	153.5200	153.5200	+4.628%	1	684	+52.573%
2025-11-17	146.7300	146.7300	146.7300	146.7300	+3.106%	10	684	+59.633%
2025-11-14	146.6900	146.6900	142.2900	142.3100	+11.765%	25	694	+64.591%
2025-11-13	127.3300	127.3300	127.3300	127.3300	+6.064%	1	676	+83.955%
2025-11-11	120.0500	120.0500	120.0500	120.0500	+0.603%	6	671	+95.110%
2025-11-10	119.3300	119.3300	119.3300	119.3300	-5.294%	1	671	+96.288%
2025-11-07	126.8300	126.8300	125.8000	126.0000	+5.714%	3	671	+85.897%
2025-11-06	115.1700	119.1900	115.1700	119.1900	+12.126%	13	672	+96.518%
2025-11-04	106.3000	106.3000	106.3000	106.3000	+2.924%	2	673	+120.348%
2025-11-03	103.2800	103.2800	103.2800	103.2800	+2.450%	1	671	+126.791%
2025-10-31	101.1500	101.1500	100.8100	100.8100	-2.126%	2	671	+132.348%
2025-10-30	102.2500	103.9300	102.2000	103.0000	+7.113%	507	673	+127.408%
2025-10-29	96.1600	96.1600	96.1600	96.1600	+7.381%	1	210	+143.584%
2025-10-28	89.5500	89.5500	89.5500	89.5500	+1.912%	1	211	+161.563%
2025-10-27	87.1900	87.8700	87.1900	87.8700	-6.986%	2	208	+166.564%
2025-10-23	94.4700	94.4700	94.4700	94.4700	+0.511%	1	208	+147.941%
2025-10-22	94.0000	94.0000	93.9900	93.9900	+7.972%	2	208	+149.207%
2025-10-21	87.0500	87.0500	87.0500	87.0500	-6.347%	10	206	+169.075%
2025-10-16	92.0000	93.0000	92.0000	92.9500	+12.421%	107	196	+151.996%
2025-10-13	84.7100	85.4500	82.6800	82.6800	-3.860%	7	116	+183.297%
2025-10-10	84.7000	86.0000	84.7000	86.0000	+9.526%	2	113	+172.360%
2025-10-09	78.5200	78.5200	78.5200	78.5200	+3.657%	1	113	+198.306%
2025-10-08	75.7500	75.7500	75.7500	75.7500	+8.758%	1	113	+209.215%
2025-10-07	69.6500	69.6500	69.6500	69.6500	-2.506%	1	112	+236.296%
2025-10-01	71.4400	71.4400	71.4400	71.4400	-8.116%	1	112	+227.870%
2025-09-30	77.1300	77.7500	77.1300	77.7500	+2.912%	2	112	+201.260%
2025-09-29	75.5500	75.5500	75.5500	75.5500	-11.689%	1	111	+210.033%
2025-09-26	85.5500	85.5500	85.5500	85.5500	-1.780%	1	111	+173.793%
2025-09-25	81.5800	87.1500	80.6400	87.1000	+21.733%	39	111	+168.921%
2025-09-22	71.4300	71.5500	71.4300	71.5500	+10.930%	2	85	+227.365%
2025-09-18	65.8000	65.8000	64.5000	64.5000	-9.372%	7	86	+263.147%
2025-09-17	71.1700	71.1700	71.1700	71.1700	-4.148%	3	91	+229.113%
2025-09-15	75.2000	75.2000	74.2500	74.2500	+3.484%	2	91	+215.461%
2025-09-12	71.7500	71.7500	71.7500	71.7500	-3.367%	1	91	+226.453%
2025-09-09	74.2500	74.2500	74.2500	74.2500	-1.355%	1	91	+215.461%
2025-09-08	76.2000	76.2000	75.2700	75.2700	-5.440%	12	90	+211.186%
2025-09-05	79.0500	79.6000	79.0500	79.6000	-0.251%	2	90	+194.259%
2025-09-04	79.0000	80.0000	78.5000	79.8000	+10.726%	10	90	+193.521%
2025-09-02	73.4600	73.4600	72.0700	72.0700	-3.067%	2	83	+225.003%
2025-08-29	74.3500	74.3500	74.3500	74.3500	+3.436%	1	86	+215.037%
2025-08-28	71.8800	71.8800	71.8800	71.8800	+0.223%	1	86	+225.863%
2025-08-27	70.9700	71.7200	70.9500	71.7200	+0.603%	3	87	+226.590%
2025-08-26	72.0000	72.0000	71.2900	71.2900	+0.593%	2	86	+228.559%
2025-08-25	70.8700	70.8700	70.8700	70.8700	+4.374%	1	84	+230.507%
2025-08-15	67.9000	67.9000	67.9000	67.9000	+2.879%	2	84	+244.963%
2025-08-14	66.0000	66.0000	66.0000	66.0000	+6.675%	11	82	+254.894%
2025-08-13	61.8700	61.8700	61.8700	61.8700	+2.264%	2	82	+278.584%
2025-08-12	60.5000	60.5000	60.5000	60.5000	+4.256%	4	80	+287.157%
2025-08-11	58.0300	58.0300	58.0300	58.0300	-10.723%	7	76	+303.636%
2025-08-06	65.0000	65.0000	65.0000	65.0000	+0.900%	3	69	+260.354%
2025-08-04	64.4200	64.4200	64.4200	64.4200	-7.109%	1	69	+263.598%
2025-08-01	64.0700	70.0000	64.0700	69.3500	+18.244%	9	70	+237.751%
2025-07-23	58.5900	59.0000	58.5900	58.6500	+7.516%	35	63	+299.369%
2025-07-17	55.2200	55.2200	54.0200	54.5500	-4.096%	29	62	+329.386%
2025-07-16	57.8400	57.8400	56.8800	56.8800	-0.298%	8	51	+311.797%
2025-07-15	57.7300	57.8000	57.0500	57.0500	-11.454%	17	52	+310.570%
2025-07-10	64.4300	64.4300	64.4300	64.4300	-8.415%	5	51	+263.542%
2025-07-03	70.3500	70.3500	70.3500	70.3500	-7.006%	1	47	+232.950%
2025-07-01	75.6500	75.6500	75.6500	75.6500	+6.745%	1	47	+209.623%
2025-06-30	69.9200	70.8700	69.8800	70.8700	-15.268%	6	46	+230.507%
2025-06-20	83.6400	83.6400	83.6400	83.6400	+1.100%	2	46	+180.045%
2025-06-11	82.7300	82.7300	82.7300	82.7300	-5.072%	1	46	+183.126%
2025-06-03	87.1500	87.1500	87.1500	87.1500	+1.337%	15	46	+168.766%
2025-05-20	86.0000	86.0000	86.0000	86.0000	-11.249%	1	44	+172.360%
2025-05-13	100.5500	100.5500	96.9000	96.9000	-2.200%	4	44	+141.723%
2025-05-09	99.0800	99.0800	99.0800	99.0800	-10.699%	2	44	+136.405%
2025-05-05	110.9500	110.9500	110.9500	110.9500	-1.334%	1	43	+111.113%
2025-04-30	112.4500	112.4500	112.4500	112.4500	-8.001%	1	44	+108.297%
2025-04-22	122.0000	122.2300	122.0000	122.2300	-7.056%	4	43	+91.631%
2025-04-09	154.7400	154.7400	131.5100	131.5100	+4.398%	11	42	+78.108%
2025-04-01	125.9700	125.9700	125.9700	125.9700	-2.613%	1	46	+85.941%
2025-03-20	129.3500	129.3500	129.3500	129.3500	-8.496%	5	46	+81.082%
2025-02-26	141.4000	141.4000	141.3600	141.3600	-1.188%	3	41	+65.698%
2025-02-25	144.3400	144.3500	143.0600	143.0600	+22.619%	5	43	+63.729%
2025-02-20	116.6700	116.6700	116.6700	116.6700	+4.703%	3	43	+100.763%
2025-02-14	111.4300	111.4300	111.4300	111.4300	-3.189%	2	40	+110.204%
2025-02-12	115.1000	115.1000	115.1000	115.1000	+1.222%	5	40	+103.501%
2025-02-10	113.7100	113.7100	113.7100	113.7100	-8.106%	1	37	+105.989%
2025-02-03	124.5000	124.5000	122.1000	123.7400	+3.887%	3	36	+89.292%
2025-01-17	119.5500	119.5500	119.1100	119.1100	-8.553%	8	37	+96.650%
2025-01-13	130.9400	130.9400	130.2500	130.2500	-3.347%	2	37	+79.831%
2025-01-08	134.7600	134.7600	134.7600	134.7600	+4.806%	7	30	+73.813%
2025-01-06	128.9500	128.9500	128.5800	128.5800	-6.555%	2	29	+82.167%
2025-01-03	137.6000	137.6000	137.6000	137.6000	+5.376%	2	29	+70.225%
2024-12-30	131.2900	131.2900	130.5800	130.5800	-2.479%	2	29	+79.377%
2024-12-27	133.9000	133.9000	133.9000	133.9000	+5.110%	2	29	+74.929%
2024-12-19	127.3900	127.3900	127.3900	127.3900	+4.641%	10	28	+83.868%
2024-12-17	121.7400	121.7400	121.7400	121.7400	-8.273%	12	28	+92.402%
2024-12-12	130.5800	132.9600	130.5800	132.7200	-2.369%	18	28	+76.484%
2024-12-11	135.8200	135.9600	135.7200	135.9400	-9.974%	22	12	+72.304%
2024-11-27	151.0000	151.0000	151.0000	151.0000	0.000%	1	0	+55.119%