Dark

MSTR20261218P370
MSTR Dec 18 2026 370.00 Put (MSTR261218P00370000)
option OPRA

EOD

Jun 26, 2026

282.75+4.263%(+11.56)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	282.7500	282.7500	282.7500	282.7500	+4.263%	8	3	0.000%
2026-06-24	271.0500	271.1900	271.0500	271.1900	+2.642%	3	3	+4.263%
2026-06-23	264.2100	264.2100	264.2100	264.2100	+13.385%	3	3	+7.017%
2026-06-02	233.0200	233.0200	233.0200	233.0200	+3.624%	1	66	+21.342%
2026-05-28	224.8700	224.8700	224.8700	224.8700	+14.147%	1	67	+25.739%
2026-04-22	197.0000	197.0000	197.0000	197.0000	-5.742%	1	66	+43.528%
2026-04-20	209.0000	209.0000	209.0000	209.0000	-0.124%	1	66	+35.287%
2026-04-17	209.2600	209.2600	209.2600	209.2600	-8.300%	2	67	+35.119%
2026-04-14	228.2000	228.2000	228.2000	228.2000	-5.417%	1	68	+23.904%
2026-04-10	241.2700	241.2700	241.2700	241.2700	+1.626%	1	69	+17.192%
2026-03-06	237.6200	237.6200	237.4100	237.4100	-1.412%	2	132	+19.098%
2026-02-06	240.8100	240.8100	240.8100	240.8100	-3.289%	4	134	+17.416%
2026-02-04	247.1000	249.0000	247.1000	249.0000	+2.769%	2	134	+13.554%
2026-02-03	242.2900	242.2900	242.2900	242.2900	+14.455%	1	134	+16.699%
2026-01-08	211.6900	211.6900	211.6900	211.6900	-4.351%	1	133	+33.568%
2025-12-31	221.3200	221.3200	221.3200	221.3200	+2.090%	2	131	+27.756%
2025-12-29	216.7900	216.7900	216.7900	216.7900	-0.418%	10	131	+30.426%
2025-12-26	217.5000	217.7000	216.3500	217.7000	+0.485%	4	141	+29.881%
2025-12-24	216.6500	216.6500	216.6500	216.6500	+3.413%	1	139	+30.510%
2025-12-16	209.5000	209.5000	209.5000	209.5000	-2.194%	1	139	+34.964%
2025-12-15	214.2000	214.2000	214.2000	214.2000	+12.459%	10	138	+32.003%
2025-12-09	190.4700	190.4700	190.4700	190.4700	-4.229%	10	128	+48.449%
2025-12-08	198.8900	198.8900	198.8800	198.8800	-4.522%	3	128	+42.171%
2025-12-01	214.6500	220.9800	208.3000	208.3000	+3.813%	3	131	+35.742%
2025-11-28	200.6500	200.6500	200.6500	200.6500	-0.904%	2	131	+40.917%
2025-11-21	202.4800	202.4800	202.4800	202.4800	+3.597%	10	129	+39.643%
2025-11-19	194.1500	195.4500	194.1500	195.4500	+2.063%	2	119	+44.666%
2025-11-17	190.7200	191.5000	190.7200	191.5000	+14.671%	2	117	+47.650%
2025-11-12	167.0000	167.0000	167.0000	167.0000	+10.486%	1	118	+69.311%
2025-11-05	151.1500	151.1500	151.1500	151.1500	+8.546%	2	119	+87.066%
2025-10-30	139.2500	139.2500	139.2500	139.2500	+4.778%	2	121	+103.052%
2025-10-22	126.3600	132.9000	126.3600	132.9000	+10.750%	2	119	+112.754%
2025-10-21	120.0000	120.0000	120.0000	120.0000	-4.268%	2	119	+135.625%
2025-10-16	125.3500	125.3500	125.3500	125.3500	+8.528%	50	119	+125.568%
2025-10-10	115.5000	115.5000	115.5000	115.5000	+5.963%	1	95	+144.805%
2025-10-09	109.0000	109.0000	109.0000	109.0000	+20.776%	1	94	+159.404%
2025-10-06	90.2500	90.2500	90.2500	90.2500	-5.448%	1	93	+213.296%
2025-10-03	96.3000	96.3000	95.4500	95.4500	-17.808%	35	92	+196.228%
2025-09-25	116.1300	116.1300	116.1300	116.1300	+14.077%	1	92	+143.477%
2025-09-24	101.8000	101.8000	101.8000	101.8000	+3.561%	1	92	+177.750%
2025-09-23	98.3000	98.3000	98.3000	98.3000	-5.207%	2	91	+187.640%
2025-09-08	103.7000	103.7000	103.7000	103.7000	-3.803%	2	90	+172.662%
2025-09-04	110.0000	110.1500	107.8000	107.8000	+12.951%	17	90	+162.291%
2025-08-22	95.4400	95.4400	95.4400	95.4400	+0.941%	1	80	+196.259%
2025-08-15	94.5500	94.5500	94.5500	94.5500	+2.216%	1	79	+199.048%
2025-08-14	92.5000	92.5000	92.5000	92.5000	+10.435%	1	78	+205.676%
2025-08-07	83.7600	83.7600	83.7600	83.7600	-9.800%	9	77	+237.572%
2025-08-06	92.8600	92.8600	92.8600	92.8600	-0.610%	1	86	+204.491%
2025-08-05	93.4300	93.4300	93.4300	93.4300	+5.810%	9	85	+202.633%
2025-08-01	88.3000	88.3000	88.3000	88.3000	+6.578%	3	76	+220.215%
2025-07-25	82.8100	82.8500	82.8100	82.8500	+2.601%	6	76	+241.279%
2025-07-24	81.5500	81.6000	80.7500	80.7500	+0.012%	19	80	+250.155%
2025-07-23	80.7400	80.7400	80.7400	80.7400	+0.925%	6	63	+250.198%
2025-07-14	81.7600	81.7600	80.0000	80.0000	-7.365%	2	63	+253.438%
2025-07-11	84.4000	86.3600	84.4000	86.3600	-3.616%	6	62	+227.409%
2025-07-10	89.6000	89.6000	89.6000	89.6000	-2.343%	1	56	+215.569%
2025-07-09	93.0000	93.0000	91.7500	91.7500	-5.917%	3	57	+208.174%
2025-07-02	97.5200	97.5200	97.5200	97.5200	-0.327%	3	56	+189.941%
2025-06-27	97.8400	97.8400	97.8400	97.8400	-2.647%	1	53	+188.992%
2025-06-25	100.5000	100.5000	100.5000	100.5000	-3.058%	1	53	+181.343%
2025-06-24	103.3800	103.6700	103.3800	103.6700	-5.290%	2	54	+172.740%
2025-06-23	109.4600	109.4600	109.4600	109.4600	-2.355%	1	54	+158.314%
2025-06-20	112.1000	112.1000	112.1000	112.1000	-1.320%	2	54	+152.230%
2025-06-13	113.6000	113.6000	113.6000	113.6000	+2.250%	8	54	+148.900%
2025-06-11	111.1000	111.1000	111.1000	111.1000	+1.138%	1	50	+154.500%
2025-06-09	109.8500	109.8500	109.8500	109.8500	-6.007%	1	51	+157.396%
2025-06-04	116.8700	116.8700	116.8700	116.8700	+2.473%	1	49	+141.935%
2025-06-03	114.0500	114.0500	114.0500	114.0500	-3.347%	1	49	+147.918%
2025-06-02	117.6000	118.3000	117.4900	118.0000	-1.708%	33	49	+139.619%
2025-05-29	120.0500	120.0500	120.0500	120.0500	-4.381%	5	17	+135.527%
2025-05-23	125.5500	125.5500	125.5500	125.5500	-0.199%	6	12	+125.209%
2025-05-15	125.9500	125.9500	125.8000	125.8000	-3.231%	2	12	+124.762%
2025-05-08	128.5500	130.0000	128.5500	130.0000	-4.552%	9	11	+117.500%
2025-05-02	136.2000	136.2000	136.2000	136.2000	-5.711%	2	17	+107.599%
2025-04-30	144.4500	144.4500	144.4500	144.4500	-2.048%	2	17	+95.742%
2025-04-25	147.4700	147.4700	147.4700	147.4700	-6.178%	2	17	+91.734%
2025-02-21	156.3800	157.1800	156.3300	157.1800	+6.038%	12	16	+79.889%
2025-02-11	148.2000	148.2300	148.2000	148.2300	-2.197%	2	10	+90.751%
2025-01-30	150.6100	151.5600	150.6100	151.5600	-3.033%	2	11	+86.560%
2025-01-28	155.0200	156.3000	155.0200	156.3000	+5.594%	2	11	+80.902%
2025-01-24	149.0200	149.0500	147.9700	148.0200	-0.791%	8	11	+91.021%
2025-01-22	150.6200	150.6600	146.2000	149.2000	-10.846%	72	11	+89.511%
2025-01-13	166.6000	167.3500	166.6000	167.3500	+3.112%	4	65	+68.957%
2025-01-10	162.3000	162.3000	162.3000	162.3000	-4.027%	4	67	+74.214%
2025-01-03	173.0300	173.0300	169.1100	169.1100	+2.076%	20	67	+67.199%
2024-12-12	163.6900	168.2000	163.6900	165.6700	+0.315%	67	67	+70.671%
2024-12-11	165.1500	165.1500	165.1500	165.1500	-9.754%	1	2	+71.208%
2024-12-09	183.0000	183.0000	183.0000	183.0000	0.000%	1	1	+54.508%