Dark

MSTR20261218P380
MSTR Dec 18 2026 380.00 Put (MSTR261218P00380000)
option OPRA

Inactive

Jun 23, 2026

274.17+4.945%(+12.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	274.1700	274.1700	274.1700	274.1700	+4.945%	2	24	0.000%
2026-06-12	261.2500	261.2500	261.2500	261.2500	-0.794%	6	24	+4.945%
2026-06-05	263.0100	263.3400	263.0100	263.3400	+4.442%	2	24	+4.113%
2026-06-03	245.0200	252.1400	245.0200	252.1400	+3.834%	3	24	+8.737%
2026-06-02	242.8300	242.8300	242.8300	242.8300	+25.396%	1	24	+12.906%
2026-05-11	193.6500	193.6500	193.6500	193.6500	-4.554%	11	24	+41.580%
2026-05-07	202.8900	202.8900	202.8900	202.8900	-18.278%	1	25	+35.132%
2026-04-13	248.2700	248.2700	248.2700	248.2700	-0.989%	1	25	+10.432%
2026-04-09	250.7500	250.7500	250.7500	250.7500	+1.531%	2	24	+9.340%
2026-03-26	240.0000	246.9700	240.0000	246.9700	+1.010%	17	121	+11.013%
2026-03-19	244.5000	244.5000	244.5000	244.5000	-0.658%	16	125	+12.135%
2026-02-25	246.1200	246.1200	246.1200	246.1200	-3.045%	3	155	+11.397%
2026-02-23	253.8500	253.8500	253.8500	253.8500	-0.529%	27	155	+8.005%
2026-02-13	252.9800	255.2000	252.9800	255.2000	+2.676%	65	190	+7.433%
2026-02-06	248.5500	248.5500	248.5500	248.5500	-9.139%	1	190	+10.308%
2026-02-05	273.5500	273.5500	273.5500	273.5500	+8.629%	5	189	+0.227%
2026-02-04	251.8200	251.8200	251.8200	251.8200	+4.032%	1	194	+8.875%
2026-02-02	242.0600	242.0600	242.0600	242.0600	+3.444%	1	195	+13.265%
2026-01-29	234.0000	234.0000	234.0000	234.0000	+9.607%	1	194	+17.167%
2026-01-16	216.0500	216.0500	213.4900	213.4900	+5.038%	13	194	+28.423%
2026-01-14	203.2500	203.2500	203.2500	203.2500	-5.531%	9	194	+34.893%
2026-01-08	215.4800	215.4800	215.1500	215.1500	-2.329%	32	203	+27.432%
2026-01-05	220.2800	220.2800	220.2800	220.2800	-4.847%	1	197	+24.464%
2025-12-31	231.5000	231.5000	231.5000	231.5000	+1.982%	2	198	+18.432%
2025-12-29	227.0000	227.0000	227.0000	227.0000	+0.523%	1	198	+20.780%
2025-12-01	225.8200	225.8200	225.8200	225.8200	+6.373%	1	198	+21.411%
2025-11-24	212.2900	212.2900	212.2900	212.2900	+0.454%	1	198	+29.149%
2025-11-21	211.3300	211.3300	211.3300	211.3300	+15.154%	5	197	+29.735%
2025-11-18	183.5200	183.5200	183.5200	183.5200	-2.305%	1	192	+49.395%
2025-11-14	196.9800	196.9800	187.8500	187.8500	+5.510%	3	192	+45.952%
2025-11-13	178.0400	178.0400	178.0400	178.0400	+29.956%	1	193	+53.993%
2025-10-17	138.3200	138.3200	137.0000	137.0000	+6.259%	3	194	+100.124%
2025-10-15	128.9300	128.9300	128.9300	128.9300	+3.533%	1	194	+112.650%
2025-10-13	124.5300	124.5300	124.5300	124.5300	+8.712%	1	195	+120.164%
2025-10-09	114.5500	114.5500	114.5500	114.5500	-0.994%	1	195	+139.345%
2025-10-08	115.5000	115.7000	115.5000	115.7000	+17.941%	50	195	+136.966%
2025-10-06	98.1000	98.1000	98.1000	98.1000	-22.266%	10	154	+179.480%
2025-09-26	126.2000	126.2000	126.2000	126.2000	+1.162%	2	154	+117.250%
2025-09-25	124.9000	124.9000	124.7500	124.7500	+24.750%	2	154	+119.776%
2025-09-18	100.0000	100.0000	100.0000	100.0000	-9.091%	1	155	+174.170%
2025-09-12	110.0000	110.0000	110.0000	110.0000	+1.711%	3	154	+149.245%
2025-09-02	108.1500	108.1500	108.1500	108.1500	-1.583%	3	157	+153.509%
2025-08-19	109.8900	109.8900	109.8900	109.8900	+14.373%	2	154	+149.495%
2025-08-18	96.0800	96.0800	96.0800	96.0800	-0.332%	2	156	+185.356%
2025-08-14	96.4000	96.4000	96.4000	96.4000	+11.665%	1	154	+184.409%
2025-08-11	86.3300	86.3300	86.3300	86.3300	-7.222%	1	153	+217.584%
2025-08-08	93.0500	93.0500	93.0500	93.0500	-3.093%	1	152	+194.648%
2025-08-06	99.1200	99.1200	96.0200	96.0200	+1.074%	3	151	+185.534%
2025-08-04	102.0000	102.0000	95.0000	95.0000	+1.161%	2	151	+188.600%
2025-08-01	93.9100	93.9100	93.9100	93.9100	+3.243%	1	151	+191.950%
2025-07-29	90.9600	90.9600	90.9600	90.9600	+2.733%	1	150	+201.418%
2025-07-25	88.5400	88.5400	88.5400	88.5400	+5.355%	1	150	+209.657%
2025-07-22	84.0400	84.0400	84.0400	84.0400	-0.709%	1	150	+226.238%
2025-07-21	84.6400	84.6400	84.6400	84.6400	+2.594%	1	150	+223.925%
2025-07-17	84.3000	84.3000	82.5000	82.5000	-1.563%	87	150	+232.327%
2025-07-16	85.1100	85.1100	83.8100	83.8100	-1.954%	3	64	+227.133%
2025-07-14	86.7500	86.7500	85.4800	85.4800	-6.375%	2	65	+220.742%
2025-07-11	91.0600	92.2700	91.0400	91.3000	-1.030%	14	66	+200.296%
2025-07-10	94.2300	94.2300	92.2500	92.2500	-11.341%	12	72	+197.203%
2025-07-07	104.0500	104.0500	104.0500	104.0500	+0.843%	1	63	+163.498%
2025-06-27	104.2200	104.2200	103.1800	103.1800	-1.995%	2	63	+165.720%
2025-06-26	105.2800	105.2800	105.2800	105.2800	-1.396%	1	63	+160.420%
2025-06-25	107.5700	107.5700	106.7700	106.7700	-1.712%	2	63	+156.786%
2025-06-24	109.5200	109.5200	108.5000	108.6300	-7.972%	4	63	+152.389%
2025-06-23	117.5700	118.0400	117.5500	118.0400	+0.263%	10	64	+132.269%
2025-06-09	119.2000	119.2000	117.7300	117.7300	-1.769%	3	54	+132.880%
2025-06-03	119.8500	119.8500	119.8500	119.8500	-4.677%	1	55	+128.761%
2025-06-02	125.7300	125.7300	125.7300	125.7300	-2.738%	3	55	+118.063%
2025-05-30	127.7500	129.2700	127.2100	129.2700	+2.352%	8	58	+112.091%
2025-05-29	126.9000	126.9000	126.3000	126.3000	-2.846%	5	56	+117.078%
2025-05-28	130.0000	130.0000	130.0000	130.0000	+0.885%	1	61	+110.900%
2025-05-27	127.6900	131.0000	127.6900	128.8600	-0.471%	7	61	+112.766%
2025-05-23	124.5000	131.5000	124.5000	129.4700	+8.981%	12	56	+111.763%
2025-05-20	118.8000	118.8000	118.8000	118.8000	-3.860%	2	56	+130.783%
2025-05-19	125.7000	125.7000	123.5700	123.5700	-6.351%	2	56	+121.874%
2025-05-16	131.9500	131.9500	131.9500	131.9500	-3.014%	2	55	+107.783%
2025-05-12	136.4500	137.6500	136.0500	136.0500	-7.819%	16	55	+101.521%
2025-05-05	147.5900	147.5900	147.5900	147.5900	+3.174%	1	53	+85.765%
2025-05-02	143.0500	143.0500	143.0500	143.0500	-5.999%	8	52	+91.660%
2025-04-30	152.1800	152.1800	152.1800	152.1800	-1.137%	1	48	+80.162%
2025-04-25	153.3000	153.9300	153.3000	153.9300	-12.985%	4	49	+78.113%
2025-04-03	176.9000	176.9000	176.9000	176.9000	+3.967%	26	48	+54.986%
2025-04-01	170.1500	170.1500	170.1500	170.1500	-10.263%	26	74	+61.134%
2025-03-12	190.5400	190.5800	189.6100	189.6100	+0.674%	39	54	+44.597%
2025-02-26	185.6300	188.3400	185.6300	188.3400	+0.432%	2	15	+45.572%
2025-02-25	187.5300	187.5300	187.5300	187.5300	+9.023%	1	15	+46.201%
2025-02-24	172.0100	172.0100	172.0100	172.0100	+13.336%	1	15	+59.392%
2025-02-11	152.0400	152.0400	151.7700	151.7700	-4.607%	2	15	+80.648%
2025-01-30	157.4100	159.1000	157.4100	159.1000	+4.885%	4	16	+72.326%
2025-01-23	153.5900	153.6100	151.6900	151.6900	-2.192%	4	16	+80.744%
2025-01-22	157.0800	157.1000	155.0900	155.0900	-3.999%	13	16	+76.781%
2025-01-15	161.5500	161.5500	161.5500	161.5500	-5.813%	1	27	+69.712%
2025-01-07	170.5500	171.5200	170.5500	171.5200	-0.163%	7	27	+59.847%
2025-01-06	171.8000	171.8000	171.8000	171.8000	-3.990%	2	25	+59.587%
2025-01-03	178.9400	178.9400	178.9400	178.9400	+4.460%	10	25	+53.219%
2024-12-26	171.3000	171.3000	171.3000	171.3000	-0.667%	1	25	+60.053%
2024-12-12	171.5000	173.6500	171.1000	172.4500	-8.757%	25	25	+58.985%
2024-12-06	189.0000	189.0000	189.0000	189.0000	-1.563%	2	2	+45.063%
2024-12-05	190.2300	192.0000	190.2300	192.0000	-0.883%	2	3	+42.797%
2024-12-04	193.7100	193.7100	193.7100	193.7100	0.000%	1	1	+41.536%