Dark

MSTR20261218P340
MSTR Dec 18 2026 340.00 Put (MSTR261218P00340000)
option OPRA

EOD

Jun 26, 2026

253.96+1.300%(+3.26)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	253.9600	253.9600	253.9600	253.9600	+1.300%	7	7	0.000%
2026-06-25	248.0600	250.7000	247.0000	250.7000	+9.242%	161	7	+1.300%
2026-06-18	229.4900	229.4900	229.4900	229.4900	+2.401%	4	267	+10.663%
2026-06-10	224.1100	224.1100	224.1100	224.1100	+0.139%	3	267	+13.319%
2026-06-05	223.8000	223.8000	223.8000	223.8000	+25.957%	1	270	+13.476%
2026-05-18	177.6800	177.6800	177.6800	177.6800	+4.395%	1	271	+42.931%
2026-05-01	170.0500	170.2000	170.0500	170.2000	-2.771%	2	272	+49.213%
2026-04-27	175.0500	175.0500	175.0500	175.0500	+0.557%	1	272	+45.079%
2026-04-24	174.0800	174.0800	174.0800	174.0800	-16.828%	1	271	+45.887%
2026-04-09	209.3000	209.3000	209.3000	209.3000	-3.956%	2	273	+21.338%
2026-04-01	216.8000	218.2000	215.2600	217.9200	+0.295%	26	273	+16.538%
2026-03-31	217.2800	217.2800	217.2800	217.2800	-0.567%	4	259	+16.881%
2026-03-30	212.2300	218.5200	212.2200	218.5200	+2.041%	20	255	+16.218%
2026-03-27	213.6800	214.4400	213.6600	214.1500	+3.619%	30	281	+18.590%
2026-03-26	202.9300	206.6700	202.9300	206.6700	+2.024%	20	259	+22.882%
2026-03-25	198.3700	202.5700	198.3700	202.5700	-0.652%	20	259	+25.369%
2026-03-24	203.4400	204.1000	203.4400	203.9000	-0.537%	20	254	+24.551%
2026-03-09	205.0000	205.0000	205.0000	205.0000	-4.304%	1	252	+23.883%
2026-02-19	214.2200	214.2200	214.2200	214.2200	+0.715%	2	253	+18.551%
2026-02-11	212.7500	212.7500	212.7000	212.7000	-8.896%	2	253	+19.398%
2026-02-05	228.2000	233.4700	228.2000	233.4700	+7.923%	3	252	+8.776%
2026-02-04	213.6400	216.3300	213.6400	216.3300	+4.502%	4	253	+17.395%
2026-02-03	207.0100	207.0100	207.0100	207.0100	+1.975%	1	255	+22.680%
2026-02-02	203.0000	203.0000	203.0000	203.0000	+1.404%	1	255	+25.103%
2026-01-30	200.1900	200.1900	200.1900	200.1900	+7.231%	1	255	+26.859%
2026-01-22	185.2700	186.6900	185.2700	186.6900	+1.280%	2	255	+36.033%
2026-01-21	184.3300	184.3300	184.3300	184.3300	-0.577%	1	257	+37.775%
2026-01-20	185.4000	185.4000	185.4000	185.4000	+4.521%	1	258	+36.980%
2026-01-16	177.3800	177.3800	177.3800	177.3800	+0.356%	1	259	+43.173%
2026-01-13	176.7000	176.7500	176.7000	176.7500	-1.746%	2	259	+43.683%
2026-01-08	179.8900	179.8900	179.8900	179.8900	-6.141%	4	258	+41.175%
2025-12-31	191.6600	191.6600	191.6600	191.6600	+1.547%	1	258	+32.505%
2025-12-30	188.7400	188.7400	188.7400	188.7400	-0.558%	1	258	+34.555%
2025-12-26	189.8000	189.8000	189.8000	189.8000	+1.054%	2	257	+33.804%
2025-12-23	187.8200	187.8200	187.8200	187.8200	+11.064%	1	257	+35.215%
2025-12-03	169.0600	169.1100	169.0600	169.1100	-8.232%	2	258	+50.174%
2025-12-01	184.2800	184.2800	184.2800	184.2800	+2.435%	6	259	+37.812%
2025-11-25	179.9000	179.9000	179.9000	179.9000	-0.006%	1	263	+41.167%
2025-11-24	179.0000	182.5900	179.0000	179.9100	-0.100%	3	263	+41.159%
2025-11-21	175.0000	180.0900	175.0000	180.0900	+6.828%	17	264	+41.018%
2025-11-20	168.5800	168.5800	168.5800	168.5800	-0.847%	1	280	+50.647%
2025-11-19	168.4900	170.0200	168.4900	170.0200	+10.095%	9	281	+49.371%
2025-11-18	154.4300	154.4300	154.4300	154.4300	-3.451%	3	274	+64.450%
2025-11-14	159.0000	159.9900	157.9900	159.9500	+5.822%	11	277	+58.775%
2025-11-13	151.6000	151.6000	151.1500	151.1500	+5.736%	2	267	+68.019%
2025-11-12	138.7600	142.9500	138.7600	142.9500	+6.267%	3	269	+77.657%
2025-11-11	134.5200	134.5200	134.5200	134.5200	+1.143%	1	266	+88.790%
2025-11-10	133.0000	133.0000	133.0000	133.0000	-5.674%	1	265	+90.947%
2025-11-07	141.0000	141.0000	141.0000	141.0000	+4.919%	1	266	+80.113%
2025-11-06	130.3200	134.3900	130.3200	134.3900	+9.527%	9	267	+88.972%
2025-11-04	122.7000	122.7000	122.7000	122.7000	+5.132%	1	270	+106.976%
2025-11-03	116.7100	116.7100	116.7100	116.7100	+1.355%	1	272	+117.599%
2025-10-31	111.9000	115.1500	111.9000	115.1500	-1.446%	6	272	+120.547%
2025-10-30	116.6000	116.8400	116.6000	116.8400	+8.165%	101	272	+117.357%
2025-10-16	108.0200	108.0200	108.0200	108.0200	+12.650%	1	183	+135.105%
2025-10-14	98.3000	98.3000	95.8900	95.8900	+0.746%	2	183	+164.845%
2025-10-10	89.5500	95.1800	89.5500	95.1800	+8.282%	71	182	+166.821%
2025-10-08	87.8000	88.0500	87.8000	87.9000	+3.901%	85	199	+188.919%
2025-10-07	84.6000	84.6000	84.6000	84.6000	+10.835%	1	225	+200.189%
2025-10-03	76.4300	76.4300	76.3300	76.3300	-2.454%	2	225	+232.713%
2025-10-02	76.8300	78.2500	76.8300	78.2500	-5.036%	3	226	+224.550%
2025-10-01	82.2800	82.4000	82.2800	82.4000	-8.404%	2	224	+208.204%
2025-09-30	88.2100	89.9600	88.2100	89.9600	-11.544%	35	224	+182.303%
2025-09-25	95.1100	101.7000	95.1100	101.7000	+17.954%	2	229	+149.715%
2025-09-24	81.7000	86.2200	81.7000	86.2200	+5.856%	13	228	+194.549%
2025-09-23	81.5000	81.5000	81.4500	81.4500	+0.992%	27	228	+211.799%
2025-09-19	80.6500	80.6500	80.6500	80.6500	+6.821%	2	217	+214.892%
2025-09-18	79.6000	79.6000	75.5000	75.5000	-8.374%	33	217	+236.371%
2025-09-17	82.4000	82.4000	82.4000	82.4000	-1.494%	32	201	+208.204%
2025-09-10	83.6500	83.6500	83.6500	83.6500	-2.733%	14	170	+203.598%
2025-09-09	86.0000	86.0000	86.0000	86.0000	+0.315%	35	156	+195.302%
2025-09-05	91.0800	91.0800	85.7300	85.7300	-4.180%	3	147	+196.232%
2025-09-04	91.6500	91.6500	89.4700	89.4700	+7.446%	4	146	+183.849%
2025-08-28	83.3600	83.3800	83.2700	83.2700	+0.543%	3	144	+204.984%
2025-08-26	82.8200	82.8200	82.8200	82.8200	-0.217%	7	137	+206.641%
2025-08-25	83.0000	83.0000	83.0000	83.0000	-4.046%	1	137	+205.976%
2025-08-20	84.0100	86.5000	84.0100	86.5000	+2.976%	3	136	+193.595%
2025-08-19	77.5000	84.0000	77.5000	84.0000	+6.599%	4	136	+202.333%
2025-08-15	78.8000	78.8000	78.8000	78.8000	+3.834%	1	134	+222.284%
2025-08-14	75.8900	75.8900	75.8900	75.8900	+9.588%	1	134	+234.642%
2025-08-12	70.1000	70.1000	68.6500	69.2500	+2.775%	12	133	+266.729%
2025-08-11	68.1500	68.7500	67.3800	67.3800	-2.883%	4	136	+276.907%
2025-08-08	68.4500	69.3800	67.3300	69.3800	+1.299%	3	136	+266.042%
2025-08-07	67.3500	68.4900	67.3500	68.4900	-11.167%	2	138	+270.799%
2025-08-05	77.1000	77.1000	77.1000	77.1000	+4.049%	1	138	+229.390%
2025-08-04	74.1000	74.1000	74.1000	74.1000	+14.440%	1	137	+242.726%
2025-07-18	64.7500	64.7500	64.7500	64.7500	-0.842%	2	137	+292.216%
2025-07-16	65.3500	65.3500	65.3000	65.3000	-0.910%	6	137	+288.913%
2025-07-15	65.8900	65.9000	65.8900	65.9000	-9.726%	6	131	+285.372%
2025-07-10	73.7500	73.7500	73.0000	73.0000	-9.091%	6	136	+247.890%
2025-07-02	80.3000	80.3000	80.3000	80.3000	-7.371%	50	135	+216.264%
2025-06-24	86.6900	86.6900	86.6900	86.6900	-9.035%	1	150	+192.952%
2025-06-23	95.3000	95.3000	95.3000	95.3000	+0.443%	5	150	+166.485%
2025-06-10	94.8800	94.8800	94.8800	94.8800	+2.363%	10	148	+167.664%
2025-06-09	93.3000	93.3000	92.0600	92.6900	-7.863%	3	138	+173.989%
2025-06-02	100.6000	100.6000	100.6000	100.6000	-6.532%	3	138	+152.445%
2025-05-27	107.6300	107.6300	107.6300	107.6300	+9.659%	5	141	+135.957%
2025-05-20	99.1000	99.1000	98.1500	98.1500	-2.192%	2	142	+158.747%
2025-05-19	101.5000	101.5000	100.3500	100.3500	-6.608%	3	144	+153.074%
2025-05-16	107.4500	107.4500	107.4500	107.4500	-2.318%	6	146	+136.352%
2025-05-13	110.0000	110.0000	110.0000	110.0000	-3.762%	15	143	+130.873%
2025-05-09	110.5600	114.3000	110.5600	114.3000	-6.503%	36	143	+122.187%
2025-05-06	122.2900	122.2900	121.0800	122.2500	+1.520%	128	143	+107.738%
2025-05-05	123.1500	123.3000	120.4200	120.4200	+1.432%	6	89	+110.895%
2025-05-02	120.3500	120.4000	118.7200	118.7200	-7.032%	120	89	+113.915%
2025-04-25	129.6100	129.6100	127.7000	127.7000	-4.907%	4	99	+98.872%
2025-04-22	134.2900	134.2900	134.2900	134.2900	-5.203%	1	99	+89.113%
2025-04-17	141.6600	141.6600	141.6600	141.6600	-10.063%	8	94	+79.274%
2025-04-07	157.8700	157.8700	157.5100	157.5100	+10.378%	4	94	+61.234%
2025-03-31	144.6400	144.6400	142.7000	142.7000	+13.434%	3	98	+77.968%
2025-03-25	131.0200	131.0200	125.8000	125.8000	-14.118%	24	97	+101.876%
2025-03-14	146.5000	146.5000	146.4800	146.4800	-7.085%	4	77	+73.375%
2025-03-13	157.6500	157.6500	157.6500	157.6500	-1.665%	1	95	+61.091%
2025-03-12	160.3900	160.3900	160.3200	160.3200	-3.404%	17	95	+58.408%
2025-03-10	165.9700	165.9700	165.9700	165.9700	+4.759%	2	95	+53.016%
2025-03-04	158.4300	158.4300	158.4300	158.4300	+2.352%	1	95	+60.298%
2025-03-03	154.7900	154.7900	154.7900	154.7900	+2.111%	1	95	+64.067%
2025-02-25	151.5900	151.5900	151.5900	151.5900	+6.746%	1	96	+67.531%
2025-02-24	137.0500	144.8100	137.0500	142.0100	+10.428%	22	96	+78.832%
2025-02-20	128.6000	128.6000	128.6000	128.6000	+0.886%	1	96	+97.481%
2025-02-19	125.7900	128.0600	125.7900	127.4700	+4.398%	15	96	+99.231%
2025-02-18	122.6800	122.6800	122.1000	122.1000	+0.082%	6	96	+107.993%
2025-02-14	122.0000	122.0000	122.0000	122.0000	-3.251%	20	85	+108.164%
2025-02-10	126.1000	126.1000	126.1000	126.1000	-0.237%	1	85	+101.396%
2025-02-07	128.6400	128.6400	126.4000	126.4000	-4.024%	34	86	+100.918%
2025-02-06	130.2400	131.7000	130.0100	131.7000	+0.627%	17	85	+92.832%
2025-02-05	129.8300	130.8800	129.8300	130.8800	+1.852%	2	86	+94.040%
2025-02-04	128.5000	128.5000	128.5000	128.5000	-3.238%	1	85	+97.634%
2025-01-31	132.8000	132.8000	132.8000	132.8000	+2.295%	2	85	+91.235%
2025-01-30	129.8200	129.8200	129.8200	129.8200	-0.711%	1	84	+95.625%
2025-01-24	128.0300	130.7500	128.0000	130.7500	+0.981%	20	84	+94.233%
2025-01-22	130.3000	130.3000	129.4700	129.4800	-1.857%	47	79	+96.138%
2025-01-17	131.8200	131.9300	131.8200	131.9300	-6.153%	30	65	+92.496%
2025-01-10	141.0000	141.0000	140.5800	140.5800	-1.685%	16	65	+80.652%
2025-01-07	143.8500	143.8500	142.9900	142.9900	+0.768%	2	61	+77.607%
2025-01-06	141.9100	141.9100	141.9000	141.9000	-7.285%	2	60	+78.971%
2025-01-02	153.0500	153.0500	153.0500	153.0500	+5.917%	1	59	+65.933%
2024-12-27	144.0000	144.5000	143.7500	144.5000	+2.221%	38	59	+75.751%
2024-12-26	145.1500	145.1500	141.3600	141.3600	-1.833%	21	59	+79.655%
2024-12-24	144.0000	144.0000	144.0000	144.0000	-2.054%	1	40	+76.361%
2024-12-23	147.0200	147.0200	147.0200	147.0200	-1.784%	1	40	+72.738%
2024-12-19	149.6900	149.6900	149.6900	149.6900	+1.217%	1	40	+69.657%
2024-12-18	136.6700	149.1300	136.6700	147.8900	+8.115%	5	39	+71.722%
2024-12-17	136.7900	136.7900	136.7900	136.7900	-6.462%	10	39	+85.657%
2024-12-12	145.9700	146.2700	144.4100	146.2400	+0.096%	20	39	+73.660%
2024-12-11	150.8000	150.8000	146.1000	146.1000	-6.472%	4	19	+73.826%
2024-12-10	156.2100	156.2100	156.2100	156.2100	-0.623%	3	18	+62.576%
2024-12-09	157.1700	157.1900	157.1700	157.1900	-0.121%	23	21	+61.562%
2024-12-06	157.4800	157.5300	157.2800	157.3800	-5.290%	52	44	+61.367%
2024-11-29	165.7600	166.1700	163.8400	166.1700	-0.120%	16	18	+52.831%
2024-11-22	166.3700	166.3700	166.3700	166.3700	0.000%	20	10	+52.648%