Dark

MSTR20261218P360
MSTR Dec 18 2026 360.00 Put (MSTR261218P00360000)
option OPRA

Inactive

Jun 24, 2026

263.13+3.505%(+8.91)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	261.0800	263.1300	261.0100	263.1300	+3.505%	4	125	0.000%
2026-06-23	253.5000	254.2200	253.5000	254.2200	+18.192%	2	125	+3.505%
2026-05-28	215.0900	215.0900	215.0900	215.0900	+7.631%	1	125	+22.335%
2026-05-22	199.8400	199.8400	199.8400	199.8400	+9.953%	1	126	+31.670%
2026-05-12	181.7500	181.7500	181.7500	181.7500	+4.912%	4	125	+44.776%
2026-05-11	173.2400	173.2400	173.2400	173.2400	-4.551%	10	125	+51.888%
2026-05-04	181.7000	181.7000	181.5000	181.5000	-6.347%	2	131	+44.975%
2026-04-17	204.2500	204.2500	193.8000	193.8000	-16.038%	2	131	+35.774%
2026-04-09	230.8200	230.8200	230.8200	230.8200	-2.402%	2	131	+13.998%
2026-04-01	236.5000	236.5000	236.5000	236.5000	+5.722%	1	131	+11.260%
2026-03-24	223.3000	223.7000	223.3000	223.7000	+0.273%	2	239	+17.626%
2026-03-20	223.0900	223.0900	223.0900	223.0900	+0.355%	6	239	+17.948%
2026-03-19	222.3000	222.3000	222.3000	222.3000	-2.713%	3	239	+18.367%
2026-03-03	228.5000	228.5000	228.5000	228.5000	-0.127%	1	236	+15.155%
2026-02-13	228.7900	228.7900	228.7900	228.7900	-1.136%	3	237	+15.009%
2026-02-06	231.4200	231.4200	231.4200	231.4200	-7.757%	2	237	+13.702%
2026-02-05	248.0500	250.8800	248.0500	250.8800	+4.988%	2	239	+4.883%
2026-02-04	236.3500	238.9600	235.6000	238.9600	+2.642%	4	239	+10.115%
2026-02-03	226.0000	233.3700	226.0000	232.8100	+6.190%	3	241	+13.023%
2026-01-30	219.3200	219.3200	219.2400	219.2400	+6.494%	2	240	+20.019%
2026-01-20	205.8800	205.8800	205.8700	205.8700	+6.119%	3	240	+27.814%
2026-01-15	194.0000	194.0000	194.0000	194.0000	-7.628%	1	237	+35.634%
2025-12-31	210.5700	210.5700	210.0200	210.0200	+10.310%	3	234	+25.288%
2025-12-08	190.4200	190.4200	190.3900	190.3900	-0.813%	2	234	+38.206%
2025-12-03	191.7000	191.9500	191.7000	191.9500	+1.000%	2	232	+37.083%
2025-12-02	192.3000	192.3000	187.2000	190.0500	-9.171%	4	232	+38.453%
2025-12-01	203.9000	209.2400	203.9000	209.2400	+6.483%	2	232	+25.755%
2025-11-25	196.5000	196.5000	196.5000	196.5000	+0.589%	1	232	+33.908%
2025-11-24	199.4500	199.4500	195.3500	195.3500	-1.084%	2	232	+34.697%
2025-11-21	199.4000	199.4000	197.4900	197.4900	+2.539%	2	232	+33.237%
2025-11-20	192.6000	192.6000	192.6000	192.6000	+4.657%	1	232	+36.620%
2025-11-19	176.0500	184.0300	176.0000	184.0300	+9.542%	20	232	+42.982%
2025-11-18	168.0000	168.0000	168.0000	168.0000	-7.540%	2	232	+56.625%
2025-11-17	181.7000	181.7000	181.7000	181.7000	+22.514%	1	234	+44.816%
2025-11-10	148.3100	148.3100	148.3100	148.3100	-6.529%	5	233	+77.419%
2025-11-07	158.6700	158.6700	158.6700	158.6700	+11.897%	2	233	+65.835%
2025-11-04	141.7100	141.8000	141.7100	141.8000	+9.905%	2	235	+85.564%
2025-10-31	129.0200	129.0200	129.0200	129.0200	+4.903%	4	233	+103.945%
2025-10-29	122.9900	122.9900	122.9900	122.9900	+9.519%	1	233	+113.944%
2025-10-27	112.8000	112.8000	112.3000	112.3000	+15.976%	50	230	+134.310%
2025-10-07	96.8400	96.8400	96.8300	96.8300	+10.802%	2	230	+171.744%
2025-10-03	87.2100	87.3900	87.2100	87.3900	-10.836%	2	230	+201.099%
2025-09-29	98.0100	98.0100	98.0100	98.0100	-1.000%	1	230	+168.473%
2025-09-24	96.3000	99.0000	96.3000	99.0000	+13.793%	51	231	+165.788%
2025-09-18	87.0000	87.0000	87.0000	87.0000	-10.632%	1	228	+202.448%
2025-09-08	97.4500	97.4500	97.3500	97.3500	+3.785%	2	229	+170.293%
2025-08-27	94.0700	94.0700	93.8000	93.8000	+0.182%	2	229	+180.522%
2025-08-26	93.7200	93.7200	93.6300	93.6300	-0.277%	3	229	+181.032%
2025-08-25	94.7900	94.7900	93.8900	93.8900	+5.483%	2	229	+180.253%
2025-08-22	89.2300	89.8100	88.9300	89.0100	-8.567%	16	229	+195.618%
2025-08-20	100.1500	100.1500	97.3500	97.3500	+3.818%	9	231	+170.293%
2025-08-19	89.6000	93.7700	89.6000	93.7700	+10.292%	4	225	+180.612%
2025-08-18	87.7000	87.7000	84.1100	85.0200	-2.422%	7	225	+209.492%
2025-08-14	87.7400	87.7400	87.1300	87.1300	-0.309%	3	221	+201.997%
2025-08-06	87.4000	87.4000	87.4000	87.4000	+3.407%	1	218	+201.064%
2025-08-04	84.5400	84.5400	84.5200	84.5200	-1.561%	9	218	+211.323%
2025-08-01	85.8600	85.8600	85.8600	85.8600	+10.787%	9	227	+206.464%
2025-07-23	77.5000	77.5000	77.5000	77.5000	+3.665%	2	218	+239.523%
2025-07-21	77.0000	77.0000	74.7600	74.7600	+2.187%	2	216	+251.966%
2025-07-17	73.1600	73.1600	73.1600	73.1600	-3.800%	1	217	+259.664%
2025-07-15	74.9600	76.0500	74.9600	76.0500	+0.423%	7	218	+245.996%
2025-07-14	75.4700	75.7300	75.4700	75.7300	-6.402%	2	223	+247.458%
2025-07-11	79.5300	80.9100	79.5300	80.9100	-3.506%	6	225	+225.213%
2025-07-10	83.6500	83.8500	83.6500	83.8500	-4.716%	2	219	+213.810%
2025-07-09	88.0000	88.0000	88.0000	88.0000	-3.930%	1	219	+199.011%
2025-07-02	91.5900	91.6000	91.5900	91.6000	-6.435%	2	220	+187.260%
2025-07-01	97.9000	97.9000	97.9000	97.9000	+8.237%	1	220	+168.774%
2025-06-30	90.2500	90.4500	89.9800	90.4500	-2.585%	32	219	+190.912%
2025-06-26	92.8500	92.8500	92.8500	92.8500	-1.746%	1	204	+183.393%
2025-06-25	95.9900	95.9900	94.5000	94.5000	-12.060%	151	203	+178.444%
2025-06-18	107.7000	107.7000	107.4600	107.4600	-0.056%	2	62	+144.863%
2025-06-17	107.5200	107.5200	107.5200	107.5200	+2.108%	1	62	+144.727%
2025-06-10	105.7000	105.7000	105.3000	105.3000	+1.367%	2	62	+149.886%
2025-06-09	103.8800	103.8800	103.8800	103.8800	-7.908%	1	62	+153.302%
2025-05-29	112.8000	112.8000	112.8000	112.8000	-5.306%	1	62	+133.271%
2025-05-27	119.1200	119.1200	119.1200	119.1200	+0.455%	1	62	+120.895%
2025-05-16	118.5800	118.5800	118.5800	118.5800	-0.795%	2	62	+121.901%
2025-05-15	119.5300	119.5300	119.5300	119.5300	-3.969%	1	63	+120.137%
2025-05-08	126.5000	126.6000	123.7000	124.4700	-7.112%	21	62	+111.400%
2025-05-06	133.4800	135.5000	133.4800	134.0000	-0.711%	6	62	+96.366%
2025-05-05	134.9600	134.9600	134.9600	134.9600	+3.696%	1	60	+94.969%
2025-05-02	131.6400	131.6400	130.1500	130.1500	-1.774%	4	59	+102.174%
2025-05-01	132.5000	132.5000	132.5000	132.5000	-3.608%	1	58	+98.589%
2025-04-30	137.4600	137.4600	137.4600	137.4600	-2.511%	1	59	+91.423%
2025-04-25	141.0000	141.0000	141.0000	141.0000	-2.759%	2	59	+86.617%
2025-04-23	145.0000	145.0000	145.0000	145.0000	-1.561%	1	58	+81.469%
2025-04-22	147.3000	147.3000	147.3000	147.3000	-14.929%	1	57	+78.635%
2025-04-07	171.5300	173.1500	171.5300	173.1500	+8.804%	2	57	+51.967%
2025-03-19	159.1400	159.1400	159.1400	159.1400	-3.434%	1	59	+65.345%
2025-03-18	164.8000	164.8000	164.8000	164.8000	+3.000%	1	59	+59.666%
2025-03-14	160.0000	160.0000	160.0000	160.0000	-8.733%	2	58	+64.456%
2025-03-12	175.3600	175.3600	175.3100	175.3100	-8.478%	27	58	+50.094%
2025-03-10	191.5500	191.5500	191.5500	191.5500	+12.902%	2	31	+37.369%
2025-03-04	171.5500	172.2800	169.6600	169.6600	-5.287%	52	29	+55.093%
2025-03-03	179.3400	179.3400	179.1300	179.1300	+4.212%	26	54	+46.893%
2025-02-25	171.8900	171.8900	171.8900	171.8900	+11.429%	2	35	+53.080%
2025-02-24	154.0200	154.2600	154.0200	154.2600	+4.832%	3	37	+70.576%
2025-02-03	147.1600	147.1600	147.1500	147.1500	+2.244%	3	38	+78.818%
2025-01-30	143.3100	144.2000	143.3100	143.9200	+0.097%	54	36	+82.831%
2025-01-24	142.1700	143.7800	142.1700	143.7800	+1.806%	56	36	+83.009%
2025-01-23	142.2000	142.2000	141.2300	141.2300	-1.869%	2	50	+86.313%
2025-01-22	143.9200	143.9200	143.9200	143.9200	-0.463%	5	50	+82.831%
2025-01-17	144.7300	144.7300	144.5900	144.5900	-2.442%	6	58	+81.984%
2025-01-16	148.9000	148.9000	148.2100	148.2100	+0.413%	10	58	+77.539%
2025-01-15	147.6000	147.6000	147.6000	147.6000	-4.249%	1	58	+78.272%
2025-01-14	149.7000	154.1500	149.7000	154.1500	-6.491%	8	58	+70.697%
2025-01-03	164.8500	164.8500	164.8500	164.8500	-2.456%	10	58	+59.618%
2024-12-31	168.9500	169.4500	168.8500	169.0000	+2.661%	4	58	+55.698%
2024-12-30	164.6200	164.6200	164.6200	164.6200	+4.920%	58	58	+59.841%
2024-12-24	156.9000	156.9000	156.9000	156.9000	-0.286%	1	78	+67.706%
2024-12-20	158.2100	158.5200	157.3000	157.3500	-0.323%	5	78	+67.226%
2024-12-12	156.9500	159.5200	156.8100	157.8600	-1.096%	56	75	+66.686%
2024-12-11	159.6100	159.6100	159.6100	159.6100	0.000%	1	19	+64.858%