Dark

MSTR20261218P350
MSTR Dec 18 2026 350.00 Put (MSTR261218P00350000)
option OPRA

EOD

Jun 30, 2026

263.13+2.226%(+5.73)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	263.1300	263.1300	263.1300	263.1300	+2.226%	3	3	0.000%
2026-06-25	257.4000	257.4000	257.4000	257.4000	+1.675%	3	3	+2.226%
2026-06-24	249.7500	253.3300	249.7500	253.1600	+6.783%	4	7	+3.938%
2026-06-18	237.0800	237.0800	237.0800	237.0800	+5.257%	1	638	+10.988%
2026-06-12	225.2400	225.2400	225.2400	225.2400	-3.744%	1	638	+16.822%
2026-06-10	234.0000	234.0000	234.0000	234.0000	+23.015%	2	639	+12.449%
2026-05-22	190.2200	190.2200	190.2200	190.2200	+0.709%	1	639	+38.329%
2026-05-18	188.8800	188.8800	188.8800	188.8800	+12.549%	1	640	+39.311%
2026-05-11	167.8200	167.8200	167.8200	167.8200	-2.129%	8	639	+56.793%
2026-05-06	171.4700	171.4700	171.4700	171.4700	-0.215%	3	647	+53.455%
2026-05-05	171.8400	171.8400	171.8400	171.8400	-0.017%	1	647	+53.125%
2026-05-04	173.7800	173.7800	171.8700	171.8700	-9.542%	19	648	+53.098%
2026-04-28	190.0000	190.0000	190.0000	190.0000	+4.972%	1	667	+38.489%
2026-04-23	181.0000	181.0000	181.0000	181.0000	+3.017%	6	667	+45.376%
2026-04-22	175.7000	175.7000	175.7000	175.7000	-22.739%	10	667	+49.761%
2026-04-07	227.4100	227.4100	227.4100	227.4100	+0.092%	1	846	+15.707%
2026-03-31	227.2000	227.2000	227.2000	227.2000	+2.731%	1	848	+15.814%
2026-03-30	221.0900	221.1700	221.0900	221.1600	-1.003%	9	847	+18.977%
2026-03-27	223.4000	223.4000	223.4000	223.4000	+2.670%	1	838	+17.784%
2026-03-26	212.7300	217.5900	212.7300	217.5900	+2.506%	24	840	+20.929%
2026-03-25	208.1000	212.2800	207.8100	212.2700	-0.841%	20	822	+23.960%
2026-03-24	213.1500	214.0700	213.1500	214.0700	+0.744%	21	802	+22.918%
2026-03-23	212.4900	212.4900	212.4900	212.4900	-0.450%	1	783	+23.832%
2026-03-20	214.0000	215.2000	213.4500	213.4500	+1.065%	3	784	+23.275%
2026-03-13	211.2000	211.2000	211.2000	211.2000	-1.749%	1	783	+24.588%
2026-03-12	214.9600	214.9600	214.9600	214.9600	+1.063%	1	784	+22.409%
2026-03-11	212.7000	212.7000	212.7000	212.7000	-4.159%	1	785	+23.709%
2026-02-27	221.9300	221.9300	221.9300	221.9300	-0.032%	1	786	+18.564%
2026-02-18	222.0000	222.0000	222.0000	222.0000	-0.591%	5	787	+18.527%
2026-02-13	223.3200	223.3200	223.3200	223.3200	+3.533%	11	773	+17.826%
2026-02-09	215.7000	215.7000	215.7000	215.7000	-11.577%	1	773	+21.989%
2026-02-05	238.4100	243.9400	238.4100	243.9400	+9.307%	8	773	+7.867%
2026-02-04	224.8500	225.9100	223.1700	223.1700	+3.081%	28	779	+17.906%
2026-02-03	217.0100	217.0100	216.5000	216.5000	+3.248%	3	778	+21.538%
2026-01-30	210.3800	210.3800	209.6900	209.6900	+8.373%	5	781	+25.485%
2026-01-23	191.1000	193.4900	191.1000	193.4900	+0.124%	2	776	+35.992%
2026-01-22	193.7500	193.7500	193.2500	193.2500	-0.387%	27	774	+36.160%
2026-01-21	192.8000	194.0000	192.3000	194.0000	-1.358%	6	747	+35.634%
2026-01-20	194.6300	196.6700	194.6300	196.6700	+5.143%	5	749	+33.793%
2026-01-16	188.1500	188.1500	187.0500	187.0500	+0.027%	4	748	+40.674%
2026-01-15	187.0900	187.0900	187.0000	187.0000	+4.586%	2	748	+40.711%
2026-01-14	180.8600	180.9900	176.1500	178.8000	-9.468%	11	748	+47.164%
2026-01-09	197.5000	197.5000	197.5000	197.5000	+0.152%	1	743	+33.230%
2026-01-06	197.2000	197.2000	197.2000	197.2000	+2.415%	1	742	+33.433%
2026-01-05	192.5500	192.5500	192.5500	192.5500	-4.489%	1	740	+36.655%
2025-12-31	201.2200	201.6000	201.2200	201.6000	+1.408%	2	740	+30.521%
2025-12-29	198.0500	198.8000	198.0500	198.8000	+1.403%	8	740	+32.359%
2025-12-26	196.0500	196.0500	196.0500	196.0500	-0.528%	1	746	+34.216%
2025-12-24	197.0900	197.0900	197.0900	197.0900	-0.460%	2	745	+33.508%
2025-12-23	195.0000	198.0000	195.0000	198.0000	+3.882%	2	745	+32.894%
2025-12-19	193.8500	193.8500	190.6000	190.6000	-1.499%	6	743	+38.054%
2025-12-17	193.5000	193.5000	193.5000	193.5000	-0.052%	1	737	+35.984%
2025-12-15	193.6000	193.6000	193.6000	193.6000	+5.406%	5	736	+35.914%
2025-12-12	183.6700	183.6700	183.6700	183.6700	+0.366%	2	731	+43.262%
2025-12-03	183.0000	183.0000	183.0000	183.0000	-4.806%	1	729	+43.787%
2025-12-01	194.1400	196.9800	192.2400	192.2400	+4.195%	3	728	+36.876%
2025-11-26	184.5000	184.5000	184.5000	184.5000	+0.820%	1	728	+42.618%
2025-11-24	188.1200	193.0000	183.0000	183.0000	-2.097%	19	728	+43.787%
2025-11-21	186.9200	186.9200	186.9200	186.9200	+6.205%	1	738	+40.771%
2025-11-20	175.0000	176.0000	175.0000	176.0000	+1.149%	2	737	+49.506%
2025-11-19	174.0000	174.0000	174.0000	174.0000	+6.893%	2	737	+51.224%
2025-11-18	163.0000	163.0000	162.7800	162.7800	-2.916%	4	739	+61.648%
2025-11-17	167.6700	167.6700	167.6700	167.6700	+2.701%	2	735	+56.933%
2025-11-14	163.2600	163.2600	163.2600	163.2600	+1.328%	22	735	+61.172%
2025-11-13	154.0000	161.5000	154.0000	161.1200	+6.631%	67	757	+63.313%
2025-11-12	151.1000	151.1000	151.1000	151.1000	+7.163%	2	811	+74.143%
2025-11-10	141.0000	141.0000	141.0000	141.0000	+7.094%	1	809	+86.617%
2025-11-04	130.3200	131.6600	130.3200	131.6600	+6.633%	3	808	+99.856%
2025-11-03	123.4700	123.4700	123.4700	123.4700	+1.147%	10	821	+113.112%
2025-10-31	122.0700	122.0700	122.0700	122.0700	-3.088%	1	821	+115.557%
2025-10-30	121.4500	125.9600	121.4500	125.9600	+8.671%	401	822	+108.900%
2025-10-29	115.9100	115.9100	115.9100	115.9100	+2.593%	1	478	+127.012%
2025-10-28	112.9800	112.9800	112.9800	112.9800	-0.018%	2	479	+132.900%
2025-10-23	113.0000	113.0000	113.0000	113.0000	-5.050%	5	481	+132.858%
2025-10-22	114.3500	119.0100	113.9600	119.0100	+2.639%	11	481	+121.099%
2025-10-17	116.5800	116.5800	114.9600	115.9500	+11.437%	5	479	+126.934%
2025-10-15	104.0500	104.0500	104.0500	104.0500	-0.980%	1	476	+152.888%
2025-10-14	104.7700	105.0800	104.7700	105.0800	+1.145%	11	475	+150.409%
2025-10-10	96.1500	103.8900	95.5500	103.8900	+8.106%	108	474	+153.278%
2025-10-09	95.3500	96.1000	95.3500	96.1000	+6.247%	87	443	+173.809%
2025-10-07	90.4000	90.4500	90.4000	90.4500	+11.050%	14	448	+190.912%
2025-10-06	79.5000	81.4500	79.5000	81.4500	-0.985%	24	448	+223.057%
2025-10-02	82.0000	82.2600	81.0000	82.2600	-3.224%	20	448	+219.876%
2025-10-01	89.6000	89.6000	85.0000	85.0000	-20.188%	4	429	+209.565%
2025-09-25	100.0000	108.7000	100.0000	106.5000	+20.339%	26	428	+147.070%
2025-09-24	88.5000	88.5000	88.5000	88.5000	-1.557%	2	426	+197.322%
2025-09-23	87.1000	89.9000	87.1000	89.9000	+2.626%	45	428	+192.692%
2025-09-22	88.4500	88.4500	87.4000	87.6000	+6.569%	33	391	+200.377%
2025-09-19	82.4500	82.4500	82.2000	82.2000	+0.797%	32	367	+220.109%
2025-09-18	82.0000	82.0000	81.5500	81.5500	-8.009%	34	339	+222.661%
2025-09-17	87.3700	88.6500	87.3700	88.6500	-2.497%	2	353	+196.819%
2025-09-15	90.9200	90.9200	90.9200	90.9200	+1.496%	2	353	+189.408%
2025-09-12	87.7200	89.5800	87.7200	89.5800	-1.970%	6	351	+193.737%
2025-09-11	91.3800	91.3800	91.3800	91.3800	-1.211%	5	355	+187.951%
2025-09-09	91.6800	92.5000	91.6800	92.5000	+1.337%	15	350	+184.465%
2025-09-08	91.2800	91.2800	91.2800	91.2800	-0.512%	10	345	+188.267%
2025-08-29	91.7500	91.7500	91.7500	91.7500	+2.342%	1	338	+186.790%
2025-08-28	89.6500	89.6500	89.6500	89.6500	+2.928%	1	338	+193.508%
2025-08-27	87.1000	87.1000	87.1000	87.1000	-0.921%	1	338	+202.101%
2025-08-25	86.7800	87.9100	86.7800	87.9100	+5.496%	2	339	+199.317%
2025-08-22	85.5000	85.5000	83.3300	83.3300	-6.497%	34	338	+215.769%
2025-08-21	89.1200	89.1200	89.1200	89.1200	-0.469%	2	338	+195.254%
2025-08-20	92.7000	93.0400	88.7500	89.5400	-2.462%	55	340	+193.869%
2025-08-19	81.9900	91.8000	81.9900	91.8000	+15.370%	30	327	+186.634%
2025-08-18	83.6300	83.6300	79.5700	79.5700	-2.963%	11	299	+230.690%
2025-08-15	84.0000	84.0000	82.0000	82.0000	+1.360%	4	305	+220.890%
2025-08-14	83.1200	83.1200	80.0000	80.9000	+6.391%	28	304	+225.253%
2025-08-13	76.0400	76.0400	76.0400	76.0400	+1.117%	1	302	+246.042%
2025-08-12	75.2000	75.2000	75.2000	75.2000	+3.724%	1	301	+249.907%
2025-08-11	72.5000	72.5000	72.5000	72.5000	-5.352%	2	300	+262.938%
2025-08-08	75.0000	76.8000	75.0000	76.6000	+5.090%	7	302	+243.512%
2025-08-07	72.8900	72.8900	72.8900	72.8900	-11.001%	30	306	+260.996%
2025-08-06	81.9000	81.9000	81.9000	81.9000	+3.461%	5	306	+221.282%
2025-08-04	82.2000	82.2000	79.1600	79.1600	+2.274%	6	301	+232.403%
2025-08-01	80.3600	80.4500	77.4000	77.4000	+7.158%	10	304	+239.961%
2025-07-28	72.2300	72.2300	72.2300	72.2300	+0.180%	1	300	+264.295%
2025-07-25	72.1000	72.1000	72.1000	72.1000	+0.839%	1	300	+264.951%
2025-07-24	71.6500	71.6500	71.5000	71.5000	-2.055%	7	299	+268.014%
2025-07-23	72.5000	73.0000	72.5000	73.0000	+5.491%	2	294	+260.452%
2025-07-22	69.2000	69.2000	69.2000	69.2000	-4.102%	3	293	+280.246%
2025-07-18	70.8000	72.1600	70.8000	72.1600	+3.086%	4	296	+264.648%
2025-07-16	70.5100	70.5100	70.0000	70.0000	-0.029%	3	294	+275.900%
2025-07-15	70.0300	70.0300	70.0200	70.0200	-3.354%	7	293	+275.793%
2025-07-14	74.9000	74.9000	72.4500	72.4500	-3.400%	2	300	+263.188%
2025-07-11	74.7500	77.1600	74.7500	75.0000	-11.494%	31	302	+250.840%
2025-07-03	84.7400	84.7400	84.7400	84.7400	-2.710%	1	306	+210.515%
2025-07-02	87.1000	87.1000	87.1000	87.1000	-5.919%	50	306	+202.101%
2025-07-01	92.5800	92.5800	92.5800	92.5800	+9.744%	10	306	+184.219%
2025-06-30	85.0300	85.0300	84.2900	84.3600	-4.678%	3	306	+211.913%
2025-06-27	85.5000	88.5000	85.5000	88.5000	-1.776%	5	309	+197.322%
2025-06-26	90.1000	90.1000	90.1000	90.1000	-2.087%	1	310	+192.042%
2025-06-24	92.0200	92.0200	92.0200	92.0200	-5.698%	1	311	+185.949%
2025-06-23	98.4300	100.0800	97.5800	97.5800	-3.720%	6	311	+169.656%
2025-06-18	101.3500	101.3500	101.3500	101.3500	+2.550%	1	314	+159.625%
2025-06-16	97.6600	98.8300	97.6500	98.8300	-1.828%	10	314	+166.245%
2025-06-10	100.6700	100.6700	100.6700	100.6700	+2.557%	10	306	+161.379%
2025-06-09	101.9300	101.9300	98.1600	98.1600	-5.706%	2	296	+168.062%
2025-06-05	103.0600	104.8400	103.0000	104.1000	+0.192%	13	297	+152.767%
2025-06-04	104.7100	104.7100	103.9000	103.9000	+1.415%	2	294	+153.253%
2025-06-03	102.4800	102.4800	102.3300	102.4500	-3.983%	8	294	+156.837%
2025-06-02	106.7000	106.7000	106.7000	106.7000	-4.055%	1	286	+146.607%
2025-05-30	107.2000	111.2100	107.2000	111.2100	+0.072%	6	285	+136.606%
2025-05-28	111.1300	111.1300	111.1300	111.1300	-1.984%	1	283	+136.777%
2025-05-27	112.3000	113.3800	112.3000	113.3800	+6.610%	2	283	+132.078%
2025-05-23	106.3500	106.3500	106.3500	106.3500	-4.224%	2	283	+147.419%
2025-05-16	111.0400	111.0400	111.0400	111.0400	-1.908%	2	283	+136.969%
2025-05-13	113.2000	113.2000	113.2000	113.2000	-2.152%	1	282	+132.447%
2025-05-09	115.6900	115.6900	115.6900	115.6900	-3.928%	2	281	+127.444%
2025-05-08	120.5200	120.5200	120.4200	120.4200	-3.059%	22	281	+118.510%
2025-05-07	125.4200	125.4500	124.2200	124.2200	-2.442%	23	266	+111.826%
2025-05-06	130.1500	130.1500	127.1300	127.3300	+0.355%	182	272	+106.652%
2025-05-05	127.9500	129.7500	126.4500	126.8800	+2.043%	36	210	+107.385%
2025-05-02	126.3100	126.3300	124.3400	124.3400	-2.631%	40	210	+111.621%
2025-05-01	124.5000	127.7000	124.5000	127.7000	-8.327%	27	210	+106.053%
2025-04-30	139.3000	139.3000	139.3000	139.3000	+5.434%	1	235	+88.894%
2025-04-29	132.1200	132.1200	132.1200	132.1200	+0.061%	3	235	+99.160%
2025-04-25	133.4400	133.4400	132.0400	132.0400	-4.870%	4	238	+99.281%
2025-04-24	138.8000	138.8000	138.8000	138.8000	-3.477%	3	236	+89.575%
2025-04-21	143.8000	143.8000	143.8000	143.8000	-0.174%	20	233	+82.983%
2025-04-17	144.0500	144.0500	144.0500	144.0500	-2.557%	4	210	+82.666%
2025-04-16	147.8300	147.8300	147.8300	147.8300	-0.572%	1	210	+77.995%
2025-04-14	148.6800	148.6800	148.6800	148.6800	-7.075%	1	209	+76.977%
2025-04-10	160.0000	160.0000	160.0000	160.0000	-1.810%	2	210	+64.456%
2025-04-07	173.4200	173.4200	162.9500	162.9500	+1.780%	3	208	+61.479%
2025-04-04	160.1000	160.1000	160.1000	160.1000	+5.711%	4	209	+64.354%
2025-04-03	151.4500	151.4500	151.4500	151.4500	+0.933%	1	211	+73.741%
2025-03-28	150.0500	150.0500	150.0500	150.0500	+6.027%	2	211	+75.362%
2025-03-26	141.5100	141.5200	141.1200	141.5200	+4.931%	30	211	+85.931%
2025-03-25	135.8900	135.8900	134.8700	134.8700	-2.971%	6	182	+95.099%
2025-03-24	144.4200	144.4200	139.0000	139.0000	-16.376%	3	177	+89.302%
2025-03-13	166.1900	166.2200	166.1900	166.2200	-0.764%	2	176	+58.302%
2025-03-12	167.8000	167.8000	167.4900	167.5000	-0.782%	37	176	+57.093%
2025-03-10	168.8200	168.8200	168.8200	168.8200	+12.772%	1	141	+55.864%
2025-03-06	149.7000	149.7000	149.7000	149.7000	-13.891%	1	141	+75.772%
2025-03-03	173.8500	173.8500	173.8500	173.8500	+5.684%	26	141	+51.355%
2025-02-27	159.0500	165.3500	159.0500	164.5000	+0.827%	68	167	+59.957%
2025-02-26	162.8300	163.1500	160.9600	163.1500	-1.497%	90	141	+61.281%
2025-02-25	165.6500	166.8400	165.1500	165.6300	+13.671%	7	144	+58.866%
2025-02-24	143.8700	152.0200	143.8700	145.7100	+7.329%	5	144	+80.585%
2025-02-20	136.0800	136.0800	135.1700	135.7600	+0.355%	7	143	+93.820%
2025-02-19	130.1500	135.2800	130.1500	135.2800	+3.942%	6	143	+94.508%
2025-02-18	130.1500	130.1500	130.1500	130.1500	+2.118%	5	140	+102.174%
2025-02-14	127.4500	127.4500	127.4500	127.4500	-2.554%	10	140	+106.457%
2025-02-12	132.2400	132.2400	130.7900	130.7900	-1.179%	11	140	+101.185%
2025-02-10	132.8000	132.8000	132.3500	132.3500	-5.349%	7	130	+98.814%
2025-02-06	139.8100	139.8300	139.8100	139.8300	+3.386%	2	131	+88.179%
2025-02-05	135.2500	135.2500	135.2500	135.2500	-0.354%	2	132	+94.551%
2025-02-03	135.7300	135.7300	135.7300	135.7300	-3.361%	1	132	+93.863%
2025-01-31	138.1000	140.4500	138.1000	140.4500	+1.445%	4	132	+87.348%
2025-01-30	137.8100	138.7400	137.8100	138.4500	-0.646%	4	131	+90.054%
2025-01-28	140.7800	140.7800	139.3500	139.3500	-2.614%	2	131	+88.827%
2025-01-27	143.7000	143.7000	142.9500	143.0900	+6.284%	3	130	+83.891%
2025-01-24	134.7500	134.7500	134.6300	134.6300	+1.992%	6	129	+95.447%
2025-01-23	134.8000	134.8000	132.0000	132.0000	-1.910%	110	128	+99.341%
2025-01-22	134.5700	134.5700	134.5700	134.5700	-0.319%	10	217	+95.534%
2025-01-21	138.8000	139.5000	135.0000	135.0000	-2.450%	32	20	+94.911%
2025-01-17	131.8500	138.9000	129.0600	138.3900	-7.998%	412	20	+90.137%
2025-01-13	150.4200	150.4200	150.4200	150.4200	+1.580%	1	20	+74.930%
2025-01-10	148.0000	148.0800	148.0000	148.0800	+0.189%	20	20	+77.694%
2025-01-06	147.8000	147.8000	147.8000	147.8000	-6.815%	1	14	+78.031%
2025-01-03	158.6100	158.6100	158.6100	158.6100	-1.171%	2	14	+65.897%
2024-12-31	160.4900	160.4900	160.4900	160.4900	+6.610%	1	13	+63.954%
2024-12-26	150.5400	150.5400	150.5400	150.5400	-2.393%	1	13	+74.791%
2024-12-23	154.2300	154.2300	154.2300	154.2300	+1.514%	2	13	+70.609%
2024-12-20	151.9300	151.9300	151.9300	151.9300	+7.038%	1	12	+73.192%
2024-12-16	141.9400	141.9400	141.9400	141.9400	-3.344%	1	11	+85.381%
2024-12-13	146.2000	146.8500	146.2000	146.8500	-2.100%	4	10	+79.183%
2024-12-12	150.6400	153.1200	150.0000	150.0000	-3.226%	8	9	+75.420%
2024-12-11	156.8500	156.8500	155.0000	155.0000	-5.804%	23	2	+69.761%
2024-12-10	164.5500	164.5500	164.5500	164.5500	0.000%	1	1	+59.909%