Dark

MSTR20261218P330
MSTR Dec 18 2026 330.00 Put (MSTR261218P00330000)
option OPRA

EOD

Jun 26, 2026

250.60+2.520%(+6.16)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	244.0000	250.6000	243.8300	250.6000	+2.520%	32	15	0.000%
2026-06-25	244.4400	244.4400	244.4400	244.4400	+2.818%	171	15	+2.520%
2026-06-24	230.0500	237.7400	230.0500	237.7400	+14.961%	389	114	+5.409%
2026-06-17	206.8000	206.8000	206.8000	206.8000	+0.286%	10	261	+21.180%
2026-06-16	206.2100	206.2100	206.2100	206.2100	-2.992%	10	261	+21.527%
2026-06-11	212.5700	212.5700	212.5700	212.5700	+0.383%	10	251	+17.891%
2026-06-10	211.7600	211.7600	211.7600	211.7600	-0.090%	2	251	+18.342%
2026-06-05	211.9500	211.9500	211.9500	211.9500	+7.545%	10	253	+18.235%
2026-06-02	189.8700	197.0800	189.8700	197.0800	+27.411%	3	253	+27.156%
2026-05-12	154.6800	154.6800	154.6800	154.6800	-11.384%	1	256	+62.012%
2026-04-29	174.4000	174.5500	174.4000	174.5500	+5.788%	2	257	+43.569%
2026-04-27	165.0000	165.0000	165.0000	165.0000	-2.557%	1	257	+51.879%
2026-04-20	169.2000	169.4100	169.2000	169.3300	-18.732%	10	258	+47.995%
2026-04-01	206.1200	208.3700	205.4300	208.3600	+0.604%	20	267	+20.273%
2026-03-31	207.7700	207.8500	207.1100	207.1100	-0.838%	30	247	+20.999%
2026-03-30	201.7600	208.8600	201.7600	208.8600	+6.659%	20	219	+19.985%
2026-03-26	195.8200	195.8200	195.8200	195.8200	+0.446%	1	199	+27.975%
2026-03-20	194.9500	194.9500	194.9500	194.9500	+5.026%	1	200	+28.546%
2026-03-04	185.6200	185.6200	185.6200	185.6200	-7.181%	1	201	+35.007%
2026-02-25	199.9800	199.9800	199.9800	199.9800	-3.554%	1	201	+25.313%
2026-02-23	207.3500	207.3500	207.3500	207.3500	+5.094%	1	201	+20.858%
2026-02-09	197.3000	197.3000	197.3000	197.3000	-12.930%	1	202	+27.015%
2026-02-05	219.5000	226.6000	219.5000	226.6000	+9.089%	31	203	+10.591%
2026-02-04	207.7200	207.7200	207.7200	207.7200	+4.698%	1	232	+20.643%
2026-02-03	198.2300	198.4000	198.2200	198.4000	+2.761%	5	233	+26.310%
2026-02-02	193.0700	193.0700	193.0700	193.0700	+0.657%	1	238	+29.797%
2026-01-29	187.6500	191.8100	187.6500	191.8100	+8.798%	7	237	+30.650%
2026-01-26	176.3000	176.3000	176.3000	176.3000	-0.238%	1	230	+42.144%
2026-01-20	176.7200	176.7200	176.7200	176.7200	-0.958%	1	229	+41.806%
2026-01-12	178.4300	178.4300	178.4300	178.4300	-0.740%	10	228	+40.447%
2026-01-02	179.7600	179.7600	179.7600	179.7600	-1.474%	1	218	+39.408%
2025-12-31	182.4500	182.4500	182.4500	182.4500	+0.874%	1	219	+37.353%
2025-12-29	180.8700	180.8700	180.8700	180.8700	+0.428%	2	219	+38.553%
2025-12-23	180.1000	180.1000	180.1000	180.1000	+2.914%	2	221	+39.145%
2025-12-19	175.0000	175.0000	175.0000	175.0000	+1.774%	30	223	+43.200%
2025-12-15	171.9500	171.9500	171.9500	171.9500	+5.168%	1	193	+45.740%
2025-12-08	163.5500	163.5800	163.4000	163.5000	-5.747%	47	194	+53.272%
2025-12-01	182.8300	182.9000	173.4700	173.4700	+4.702%	13	158	+44.463%
2025-11-26	164.3500	165.6800	164.3500	165.6800	-1.033%	2	165	+51.255%
2025-11-24	173.7700	173.7700	167.4100	167.4100	+7.902%	2	165	+49.692%
2025-11-17	155.1100	155.1500	155.1100	155.1500	+2.905%	2	167	+61.521%
2025-11-14	151.6200	151.6200	150.7700	150.7700	+4.629%	4	167	+66.213%
2025-11-13	137.1000	144.9800	137.1000	144.1000	+7.401%	59	165	+73.907%
2025-11-12	135.0000	135.0000	134.1700	134.1700	+5.654%	4	114	+86.778%
2025-11-10	126.9900	126.9900	126.9900	126.9900	-6.584%	1	115	+97.338%
2025-11-07	135.9400	135.9400	135.9400	135.9400	+7.335%	4	115	+84.346%
2025-11-06	126.6500	126.6500	126.6500	126.6500	+6.959%	1	111	+97.868%
2025-11-04	118.0400	118.4100	118.0400	118.4100	+7.158%	3	111	+111.638%
2025-10-30	109.2500	110.8000	108.5800	110.5000	+9.950%	5	111	+126.787%
2025-10-23	100.5000	100.5000	100.5000	100.5000	-1.384%	17	112	+149.353%
2025-10-17	103.0000	103.0000	101.9100	101.9100	+8.473%	4	97	+145.903%
2025-10-15	93.9500	93.9500	93.9500	93.9500	+2.242%	1	97	+166.738%
2025-10-14	91.8900	91.8900	91.8900	91.8900	+2.441%	3	96	+172.717%
2025-10-13	89.6300	89.7000	89.6300	89.7000	+6.722%	4	96	+179.376%
2025-10-09	82.5500	85.0000	82.5500	84.0500	+4.216%	30	94	+198.156%
2025-10-07	79.3300	80.6500	79.3300	80.6500	+12.014%	4	114	+210.725%
2025-10-02	71.9000	72.0000	71.9000	72.0000	-13.999%	8	114	+248.056%
2025-09-30	83.7300	83.7300	83.7200	83.7200	+2.699%	2	121	+199.331%
2025-09-29	81.5200	81.5200	81.5200	81.5200	-8.743%	6	121	+207.409%
2025-09-26	89.4900	89.4900	89.3300	89.3300	+3.451%	2	115	+180.533%
2025-09-25	87.3700	87.3700	86.3500	86.3500	+13.783%	4	113	+190.214%
2025-09-22	75.8900	75.8900	75.8900	75.8900	+1.295%	1	112	+230.215%
2025-09-19	75.2000	75.2000	74.9200	74.9200	+4.244%	2	111	+234.490%
2025-09-18	71.8700	71.8700	71.8700	71.8700	-6.297%	1	109	+248.685%
2025-09-16	78.7500	78.7500	76.7000	76.7000	-3.522%	20	110	+226.728%
2025-09-15	80.8500	80.8500	79.5000	79.5000	+1.055%	16	101	+215.220%
2025-09-12	78.2000	78.6700	76.5000	78.6700	-1.168%	62	101	+218.546%
2025-09-11	79.6000	79.6000	79.6000	79.6000	+2.051%	2	104	+214.824%
2025-09-10	76.0000	78.0000	76.0000	78.0000	-3.763%	30	104	+221.282%
2025-09-09	81.0500	81.0500	81.0500	81.0500	+0.062%	4	109	+209.192%
2025-09-08	81.0000	81.0000	81.0000	81.0000	-0.357%	1	106	+209.383%
2025-09-05	81.2900	81.2900	81.2900	81.2900	+10.689%	1	105	+208.279%
2025-08-22	72.9500	73.4400	72.9500	73.4400	-12.048%	6	105	+241.231%
2025-08-20	82.0000	83.5000	82.0000	83.5000	+3.985%	4	105	+200.120%
2025-08-19	74.3400	80.3000	74.3400	80.3000	+16.664%	7	101	+212.080%
2025-08-18	68.8300	68.8300	68.8300	68.8300	+5.148%	2	98	+264.085%
2025-08-07	66.0000	66.0000	65.4600	65.4600	-5.254%	3	100	+282.829%
2025-08-04	69.0900	69.0900	69.0900	69.0900	+8.359%	1	101	+262.715%
2025-07-30	64.0500	64.0500	63.7600	63.7600	-0.219%	3	100	+293.036%
2025-07-28	63.9000	63.9000	63.9000	63.9000	+5.376%	3	99	+292.175%
2025-07-16	60.6000	60.6400	60.6000	60.6400	-2.976%	3	99	+313.259%
2025-07-15	61.7000	62.5000	61.6000	62.5000	+0.563%	7	102	+300.960%
2025-07-14	62.5000	62.5000	62.1500	62.1500	-5.833%	6	105	+303.218%
2025-07-11	65.6600	66.0000	65.6600	66.0000	-3.126%	2	101	+279.697%
2025-07-10	69.5500	69.5500	68.1300	68.1300	-12.429%	34	101	+267.826%
2025-06-26	77.8000	77.8000	77.8000	77.8000	-1.382%	1	105	+222.108%
2025-06-25	79.1500	79.1500	78.8900	78.8900	-2.845%	4	104	+217.657%
2025-06-24	81.2000	81.2000	81.2000	81.2000	-10.385%	1	104	+208.621%
2025-06-18	90.6100	90.6100	90.6100	90.6100	-1.725%	1	106	+176.570%
2025-06-04	92.2000	92.2000	92.2000	92.2000	-2.299%	1	106	+171.800%
2025-06-02	94.8000	94.8000	94.3700	94.3700	-2.096%	5	105	+165.550%
2025-05-29	96.3900	96.3900	96.3900	96.3900	-4.847%	1	105	+159.985%
2025-05-27	101.3000	101.3000	101.3000	101.3000	+1.280%	1	105	+147.384%
2025-05-23	100.0000	100.0200	100.0000	100.0200	+8.717%	4	104	+150.550%
2025-05-22	92.0000	92.0000	92.0000	92.0000	+0.767%	1	104	+172.391%
2025-05-20	91.0700	91.4000	91.0700	91.3000	-4.398%	4	105	+174.480%
2025-05-19	96.2000	96.2000	95.5000	95.5000	-8.270%	2	101	+162.408%
2025-05-13	104.1100	104.1100	104.1100	104.1100	-2.198%	1	102	+140.707%
2025-05-12	106.5000	106.5000	106.4500	106.4500	+0.425%	2	101	+135.416%
2025-05-08	106.0000	106.0000	106.0000	106.0000	-6.062%	1	101	+136.415%
2025-05-07	111.9900	112.8400	111.7500	112.8400	-2.548%	19	101	+122.084%
2025-05-06	116.1800	116.2400	114.7500	115.7900	+1.570%	41	100	+116.426%
2025-05-05	118.4900	118.4900	114.0000	114.0000	-4.587%	4	70	+119.825%
2025-04-29	119.4800	119.4800	119.4800	119.4800	-2.688%	10	69	+109.742%
2025-04-25	122.7000	122.7800	122.7000	122.7800	-4.153%	4	69	+104.105%
2025-04-22	128.1000	128.1000	128.1000	128.1000	-4.382%	1	69	+95.628%
2025-04-16	133.9700	133.9700	133.9700	133.9700	-16.201%	1	69	+87.057%
2025-04-09	159.8700	159.8700	159.8700	159.8700	+4.730%	1	69	+56.752%
2025-04-07	152.6500	152.6500	152.6500	152.6500	+24.106%	2	68	+64.166%
2025-03-25	123.0000	123.0000	123.0000	123.0000	-2.920%	10	66	+103.740%
2025-03-24	126.7000	126.7000	126.7000	126.7000	-11.615%	1	56	+97.790%
2025-03-18	143.3500	143.3500	143.3500	143.3500	+1.093%	1	56	+74.817%
2025-03-17	142.9200	142.9200	141.8000	141.8000	-6.049%	2	55	+76.728%
2025-03-12	151.0700	151.0700	150.9300	150.9300	-8.903%	2	54	+66.037%
2025-03-11	165.6800	165.6800	165.6800	165.6800	+16.676%	1	54	+51.255%
2025-03-06	142.0000	142.0000	142.0000	142.0000	-5.973%	1	54	+76.479%
2025-03-04	151.0200	151.0200	151.0200	151.0200	-0.977%	1	54	+65.938%
2025-02-28	152.5100	152.5100	152.5100	152.5100	+4.124%	2	53	+64.317%
2025-02-27	148.4700	148.4700	146.4700	146.4700	+1.328%	23	53	+71.093%
2025-02-26	147.9300	147.9300	144.5500	144.5500	-3.806%	15	61	+73.366%
2025-02-25	150.6500	150.6500	150.2700	150.2700	+31.320%	4	45	+66.766%
2025-02-18	116.3300	116.3300	114.4300	114.4300	-1.200%	2	45	+118.999%
2025-02-14	115.8200	115.8200	115.8200	115.8200	-3.363%	2	44	+116.370%
2025-02-11	119.8500	119.8500	119.8500	119.8500	-2.139%	10	44	+109.095%
2025-02-07	122.4700	122.4700	122.4700	122.4700	-0.874%	30	54	+104.622%
2025-02-06	123.6100	123.6100	123.5500	123.5500	-0.882%	15	69	+102.833%
2025-01-31	124.6500	124.6500	124.6500	124.6500	-2.655%	20	54	+101.043%
2025-01-28	127.4400	128.0500	127.4400	128.0500	-3.823%	2	48	+95.705%
2025-01-27	125.0000	133.1400	125.0000	133.1400	+10.563%	5	49	+88.223%
2025-01-24	121.6300	121.6300	120.4200	120.4200	-1.125%	4	49	+108.105%
2025-01-23	121.7900	121.7900	121.7900	121.7900	+0.978%	2	50	+105.764%
2025-01-21	121.8200	121.8200	120.6100	120.6100	-4.141%	49	52	+107.777%
2025-01-17	125.3000	126.2300	125.3000	125.8200	-4.754%	20	110	+99.173%
2025-01-14	132.1000	132.1000	132.1000	132.1000	-1.418%	1	110	+89.705%
2025-01-10	134.5300	134.5300	133.5400	134.0000	-3.493%	46	110	+87.015%
2025-01-08	138.8500	138.8500	138.8500	138.8500	+1.188%	1	100	+80.483%
2025-01-07	136.0400	137.2200	136.0400	137.2200	+1.008%	7	100	+82.626%
2025-01-06	135.9500	135.9500	135.8500	135.8500	-1.236%	2	99	+84.468%
2025-01-03	137.9400	137.9400	137.5500	137.5500	-3.878%	4	99	+82.188%
2024-12-30	142.6900	144.1800	142.6900	143.1000	+1.677%	4	97	+75.122%
2024-12-27	140.7400	140.7400	140.7400	140.7400	+2.692%	4	97	+78.059%
2024-12-24	137.0500	137.0500	137.0500	137.0500	-3.993%	1	95	+82.853%
2024-12-23	142.7500	142.7500	142.7500	142.7500	-2.219%	1	95	+75.552%
2024-12-20	145.9900	145.9900	145.9900	145.9900	-0.144%	30	94	+71.656%
2024-12-19	146.2000	146.2000	146.2000	146.2000	+12.117%	2	94	+71.409%
2024-12-17	130.4000	130.4000	130.4000	130.4000	-1.955%	11	92	+92.178%
2024-12-13	133.0000	133.0000	133.0000	133.0000	-3.777%	2	92	+88.421%
2024-12-12	137.6600	140.7500	137.6600	138.2200	-2.976%	80	92	+81.305%
2024-12-11	142.5800	142.5800	142.3700	142.4600	-4.677%	24	13	+75.909%
2024-12-10	149.4500	149.4500	149.4500	149.4500	-0.889%	8	1	+67.681%
2024-12-09	150.7900	150.7900	150.7900	150.7900	+0.393%	12	9	+66.191%
2024-12-06	152.9000	152.9000	150.0500	150.2000	0.000%	44	21	+66.844%