Dark

MSTR20261218P35
MSTR Dec 18 2026 35.00 Put (MSTR261218P00035000)
option OPRA

EOD

Jul 1, 2026

2.10-16.996%(-0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.4500	2.4500	2.1000	2.1000	-16.996%	2	881	0.000%
2026-06-30	2.3400	2.5300	2.3400	2.5300	+22.816%	6	883	-16.996%
2026-06-29	3.0000	3.0600	1.9000	2.0600	-39.589%	67	884	+1.942%
2026-06-26	2.8600	3.5000	2.8400	3.4100	+17.182%	278	827	-38.416%
2026-06-25	2.5800	3.0000	2.5800	2.9100	+31.674%	14	673	-27.835%
2026-06-24	1.3700	2.2100	1.3700	2.2100	+47.333%	59	661	-4.977%
2026-06-23	1.4600	1.5000	1.4600	1.5000	+11.940%	5	659	+40.000%
2026-06-18	1.2000	1.3400	1.2000	1.3400	+11.667%	14	646	+56.716%
2026-06-17	1.1100	1.2000	1.1100	1.2000	+12.150%	4	646	+75.000%
2026-06-16	1.0700	1.0700	1.0700	1.0700	+1.905%	1	646	+96.262%
2026-06-15	1.0000	1.0500	1.0000	1.0500	-19.231%	3	645	+100.000%
2026-06-12	1.2100	1.3000	1.2100	1.3000	-21.212%	8	644	+61.538%
2026-06-09	1.4000	1.6500	1.4000	1.6500	-11.290%	206	643	+27.273%
2026-06-05	1.8500	1.8600	1.6000	1.8600	+39.850%	111	475	+12.903%
2026-06-03	1.3300	1.3300	1.3300	1.3300	+43.011%	1	462	+57.895%
2026-06-02	0.8100	1.0000	0.8100	0.9300	+17.722%	65	463	+125.806%
2026-06-01	0.7600	0.7900	0.7500	0.7900	+16.176%	12	437	+165.823%
2026-05-27	0.6800	0.6800	0.6800	0.6800	+7.937%	11	426	+208.824%
2026-05-21	0.5500	0.6300	0.5500	0.6300	-4.545%	6	431	+233.333%
2026-05-20	0.6600	0.6600	0.6600	0.6600	0.000%	2	431	+218.182%
2026-05-18	0.7500	0.7500	0.6600	0.6600	-1.493%	55	431	+218.182%
2026-05-15	0.6700	0.6700	0.6700	0.6700	-1.471%	1	431	+213.433%
2026-05-11	0.6800	0.6800	0.6800	0.6800	-34.615%	1	418	+208.824%
2026-04-27	1.0400	1.0400	1.0400	1.0400	+0.971%	1	417	+101.923%
2026-04-23	1.0200	1.0300	0.9800	1.0300	-8.850%	118	417	+103.883%
2026-04-22	0.9900	1.1300	0.9900	1.1300	-1.739%	12	535	+85.841%
2026-04-21	1.1000	1.1500	1.0600	1.1500	+4.545%	20	545	+82.609%
2026-04-20	1.0500	1.1000	1.0500	1.1000	+0.917%	4	541	+90.909%
2026-04-17	1.0800	1.1200	1.0800	1.0900	-22.143%	89	541	+92.661%
2026-04-15	1.4300	1.4400	1.4000	1.4000	-36.364%	46	551	+50.000%
2026-04-01	2.1300	2.2300	2.0800	2.2000	+2.804%	5	533	-4.545%
2026-03-31	2.2700	2.2700	2.1400	2.1400	-2.727%	12	531	-1.869%
2026-03-30	2.1600	2.2000	2.1600	2.2000	+9.453%	7	529	-4.545%
2026-03-27	2.0100	2.0100	2.0100	2.0100	+4.687%	17	534	+4.478%
2026-03-24	1.9200	1.9300	1.8800	1.9200	+3.226%	8	517	+9.375%
2026-03-23	1.8600	1.8600	1.8600	1.8600	-9.268%	1	517	+12.903%
2026-03-20	2.0500	2.0500	2.0500	2.0500	+3.535%	2	518	+2.439%
2026-03-19	1.9800	1.9800	1.9800	1.9800	+4.211%	2	516	+6.061%
2026-03-17	1.8500	1.9000	1.8500	1.9000	-15.556%	10	514	+10.526%
2026-03-05	2.2500	2.2700	2.2000	2.2500	-14.449%	6	505	-6.667%
2026-03-03	2.6300	2.6300	2.6300	2.6300	-3.309%	2	505	-20.152%
2026-02-27	2.6700	2.7200	2.6100	2.7200	-8.725%	36	505	-22.794%
2026-02-17	3.1200	3.1200	2.9800	2.9800	+1.706%	2	505	-29.530%
2026-02-13	2.9900	2.9900	2.9300	2.9300	+3.169%	3	504	-28.328%
2026-02-11	2.8400	2.8400	2.8400	2.8400	-15.224%	3	504	-26.056%
2026-02-09	3.7000	3.7000	3.3500	3.3500	-10.667%	9	504	-37.313%
2026-02-06	3.7000	3.7500	3.7000	3.7500	-20.551%	26	501	-44.000%
2026-02-05	2.6900	4.9000	2.6900	4.7200	+78.113%	197	489	-55.508%
2026-02-04	2.2300	2.8800	2.2300	2.6500	+16.228%	37	351	-20.755%
2026-02-03	1.7500	2.2900	1.7500	2.2800	+40.741%	85	343	-7.895%
2026-02-02	1.7300	1.7300	1.6200	1.6200	+1.250%	3	315	+29.630%
2026-01-30	1.6200	1.6200	1.5900	1.6000	-5.882%	14	316	+31.250%
2026-01-29	1.6500	1.7000	1.6500	1.7000	+30.769%	15	307	+23.529%
2026-01-28	1.3000	1.3000	1.3000	1.3000	-6.475%	9	308	+61.538%
2026-01-27	1.3900	1.3900	1.3900	1.3900	-2.113%	2	303	+51.079%
2026-01-26	1.2500	1.4200	1.2500	1.4200	+9.231%	7	301	+47.887%
2026-01-22	1.3000	1.3000	1.3000	1.3000	-12.752%	1	299	+61.538%
2026-01-21	1.3800	1.4900	1.3800	1.4900	+4.930%	15	299	+40.940%
2026-01-20	1.4400	1.5000	1.4200	1.4200	-8.974%	10	298	+47.887%
2026-01-13	1.5600	1.5600	1.5600	1.5600	-4.294%	1	291	+34.615%
2026-01-12	1.7000	1.7000	1.6300	1.6300	-8.427%	4	290	+28.834%
2026-01-09	1.8300	1.8300	1.7800	1.7800	-4.813%	3	288	+17.978%
2026-01-08	1.9100	1.9100	1.8400	1.8700	-27.799%	6	287	+12.299%
2025-12-11	2.5900	2.6000	2.5500	2.5900	-4.779%	4	283	-18.919%
2025-12-08	2.7400	2.8000	2.7200	2.7200	-1.805%	15	283	-22.794%
2025-12-05	2.7800	2.7800	2.7700	2.7700	+1.095%	40	271	-24.188%
2025-12-04	2.8600	2.8800	2.7400	2.7400	-2.837%	28	262	-23.358%
2025-12-03	2.9500	2.9500	2.8200	2.8200	-0.353%	26	235	-25.532%
2025-12-02	2.8300	3.0300	2.8300	2.8300	-19.143%	85	235	-25.795%
2025-12-01	3.4200	3.5000	3.4200	3.5000	+19.454%	15	243	-40.000%
2025-11-26	3.3800	3.3800	2.9300	2.9300	-12.537%	131	369	-28.328%
2025-11-25	3.3500	3.3500	3.3500	3.3500	+1.208%	20	369	-37.313%
2025-11-24	3.3600	3.3600	3.3100	3.3100	-7.283%	30	349	-36.556%
2025-11-21	3.5800	3.5800	3.5700	3.5700	+35.741%	13	325	-41.176%
2025-11-14	3.0000	3.0000	2.6300	2.6300	+1.544%	35	338	-20.152%
2025-11-13	2.5300	2.5900	2.5300	2.5900	+12.121%	2	308	-18.919%
2025-11-11	2.3400	2.3400	2.1500	2.3100	-5.328%	4	308	-9.091%
2025-11-10	2.4400	2.4400	2.4400	2.4400	+17.308%	10	308	-13.934%
2025-11-06	2.0800	2.0800	2.0800	2.0800	+9.474%	15	298	+0.962%
2025-10-10	1.9500	1.9500	1.9000	1.9000	+2.703%	2	283	+10.526%
2025-10-09	1.8500	1.8500	1.8500	1.8500	+7.558%	10	283	+13.514%
2025-10-03	1.7800	1.7800	1.7200	1.7200	+10.968%	2	283	+22.093%
2025-10-02	1.6000	1.6000	1.5400	1.5500	-14.365%	4	283	+35.484%
2025-10-01	1.7000	1.8100	1.7000	1.8100	+2.260%	2	283	+16.022%
2025-09-29	1.8800	1.9300	1.7700	1.7700	-2.747%	18	283	+18.644%
2025-09-22	1.8200	1.8200	1.8200	1.8200	+4.598%	2	274	+15.385%
2025-09-18	1.5200	1.7700	1.5200	1.7400	-21.973%	4	274	+20.690%
2025-09-05	2.5000	2.5000	2.2300	2.2300	+11.500%	262	274	-5.830%
2025-08-08	2.0000	2.0000	2.0000	2.0000	-13.043%	1	195	+5.000%
2025-06-09	2.3000	2.3000	2.3000	2.3000	-8.367%	1	194	-8.696%
2025-05-29	2.5500	2.5500	2.5100	2.5100	-29.296%	2	194	-16.335%
2025-05-02	3.5500	3.5500	3.5500	3.5500	-11.250%	2	194	-40.845%
2025-04-08	4.0000	4.0000	4.0000	4.0000	+6.101%	1	194	-47.500%
2025-04-04	3.7700	3.7700	3.7700	3.7700	+7.714%	2	193	-44.297%
2025-03-28	3.5500	3.6000	3.3000	3.5000	+6.061%	36	194	-40.000%
2025-03-27	3.3000	3.3000	3.3000	3.3000	-26.829%	1	182	-36.364%
2025-03-10	4.3600	5.4000	4.3000	4.5100	+104.072%	105	182	-53.437%
2025-02-04	2.2100	2.2100	2.2100	2.2100	-10.163%	97	133	-4.977%
2025-01-31	2.8200	2.8200	2.4600	2.4600	-21.905%	42	133	-14.634%
2025-01-23	3.1500	3.1500	3.1500	3.1500	+66.667%	2	133	-33.333%
2025-01-22	1.8900	1.8900	1.8900	1.8900	-43.582%	12	131	+11.111%
2025-01-21	3.0500	3.3500	3.0500	3.3500	-11.141%	2	131	-37.313%
2024-12-23	3.7700	3.7700	3.7700	3.7700	+1.892%	80	130	-44.297%
2024-12-18	3.7000	3.7000	3.7000	3.7000	0.000%	50	50	-43.243%