Dark

MSTR20261218P390
MSTR Dec 18 2026 390.00 Put (MSTR261218P00390000)
option OPRA

EOD

Jun 30, 2026

304.38+12.077%(+32.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	304.3800	304.3800	304.3800	304.3800	+12.077%	1	2	0.000%
2026-06-11	271.5800	271.5800	271.5800	271.5800	-0.608%	5	2	+12.077%
2026-06-05	268.9300	273.2400	268.9300	273.2400	+4.294%	4	2	+11.397%
2026-06-03	254.8600	262.0300	254.8600	261.9900	+0.349%	3	2	+16.180%
2026-04-10	261.0800	261.0800	261.0800	261.0800	-4.191%	2	1	+16.585%
2026-04-02	272.5000	272.5000	272.5000	272.5000	+12.404%	2	62	+11.699%
2026-03-17	242.4300	242.4300	242.4300	242.4300	-5.290%	17	62	+25.554%
2026-02-25	255.9700	255.9700	255.9700	255.9700	-9.854%	12	72	+18.912%
2026-02-05	277.0500	283.9500	277.0500	283.9500	+7.163%	4	72	+7.195%
2026-02-04	264.9700	264.9700	264.9700	264.9700	+1.072%	3	71	+14.873%
2026-02-03	262.1600	262.1600	262.1600	262.1600	+4.667%	1	74	+16.105%
2026-02-02	248.3600	250.4700	248.3600	250.4700	+16.433%	21	75	+21.524%
2026-01-14	210.7900	215.1200	210.7900	215.1200	-10.018%	18	96	+41.493%
2025-12-31	239.5700	239.5700	239.0700	239.0700	+1.897%	11	72	+27.318%
2025-12-24	236.2800	236.2800	234.6200	234.6200	+1.177%	21	62	+29.733%
2025-12-15	231.8900	231.8900	231.8900	231.8900	+7.099%	1	62	+31.261%
2025-12-12	216.5200	216.5200	216.5200	216.5200	+0.273%	1	61	+40.578%
2025-12-08	215.9300	215.9300	215.9300	215.9300	+0.335%	1	60	+40.962%
2025-12-03	215.2100	215.2100	215.2100	215.2100	+0.782%	1	61	+41.434%
2025-11-28	213.5400	213.5400	213.5400	213.5400	+5.765%	3	62	+42.540%
2025-11-19	201.9000	201.9000	201.9000	201.9000	+7.137%	2	59	+50.758%
2025-11-13	188.4500	188.4500	188.4500	188.4500	+7.772%	2	61	+61.518%
2025-11-11	174.8600	174.8600	174.8600	174.8600	+7.474%	1	62	+74.071%
2025-11-04	162.7000	162.7000	162.7000	162.7000	+14.191%	1	62	+87.081%
2025-10-29	142.4800	142.4800	142.4800	142.4800	+3.134%	1	63	+113.630%
2025-10-22	138.1500	138.1500	138.1500	138.1500	-5.538%	2	62	+120.326%
2025-10-17	146.2500	146.2500	146.2500	146.2500	+20.569%	2	61	+108.123%
2025-10-09	121.3000	121.3000	121.3000	121.3000	+6.171%	1	59	+150.932%
2025-09-16	114.2500	114.2500	114.2500	114.2500	-4.032%	1	58	+166.416%
2025-09-10	119.0500	119.0500	119.0500	119.0500	+6.086%	1	59	+155.674%
2025-09-02	115.4100	115.4100	112.2200	112.2200	-0.461%	2	58	+171.235%
2025-08-26	112.7300	112.7400	112.7300	112.7400	-2.584%	2	59	+169.984%
2025-08-20	115.7300	115.7300	115.7300	115.7300	+20.114%	1	58	+163.009%
2025-08-13	96.3500	96.3500	96.3500	96.3500	-1.834%	9	58	+215.911%
2025-08-08	95.7500	98.1500	95.7500	98.1500	+4.415%	10	60	+210.117%
2025-08-07	94.0000	94.0000	94.0000	94.0000	-7.653%	4	52	+223.809%
2025-08-06	104.9800	104.9800	101.7900	101.7900	-3.057%	3	56	+199.027%
2025-08-05	102.0000	105.0000	102.0000	105.0000	+12.420%	4	53	+189.886%
2025-07-31	91.0500	93.4000	91.0500	93.4000	-3.949%	5	50	+225.889%
2025-07-29	94.1300	97.2400	94.1000	97.2400	+3.337%	4	50	+213.019%
2025-07-28	94.1000	94.1000	94.1000	94.1000	+0.534%	1	50	+223.464%
2025-07-25	93.6000	93.6000	93.6000	93.6000	+1.872%	1	50	+225.192%
2025-07-24	91.8800	91.8800	91.8800	91.8800	-0.563%	1	49	+231.280%
2025-07-21	92.4000	92.4000	92.4000	92.4000	-2.418%	1	49	+229.416%
2025-07-18	90.3600	94.6900	90.3600	94.6900	+9.405%	2	49	+221.449%
2025-07-17	87.4700	87.4700	86.5500	86.5500	-2.435%	2	49	+251.681%
2025-07-16	88.7100	88.7100	88.7100	88.7100	-2.054%	1	50	+243.118%
2025-07-14	90.9500	90.9500	90.5700	90.5700	-6.155%	2	50	+236.072%
2025-07-11	95.2100	97.4500	95.2100	96.5100	-5.881%	4	51	+215.387%
2025-07-09	103.4100	104.3000	102.1900	102.5400	-6.185%	4	52	+196.840%
2025-07-08	109.3000	109.3000	109.3000	109.3000	+1.204%	1	50	+178.481%
2025-07-07	108.3600	108.3600	108.0000	108.0000	-0.166%	6	50	+181.833%
2025-07-02	113.2800	113.2800	108.1800	108.1800	+2.531%	2	49	+181.364%
2025-06-30	107.4300	108.2800	105.5100	105.5100	-2.935%	8	49	+188.485%
2025-06-27	108.5300	108.7000	108.5300	108.7000	-2.467%	16	46	+180.018%
2025-06-26	110.1000	111.4500	110.1000	111.4500	-1.171%	2	60	+173.109%
2025-06-25	112.7700	112.7700	112.7700	112.7700	-1.537%	1	59	+169.912%
2025-06-24	115.2500	115.2500	114.5300	114.5300	-6.123%	3	59	+165.764%
2025-06-23	121.8300	122.0000	121.8300	122.0000	-3.351%	2	58	+149.492%
2025-06-20	126.2300	126.2300	126.2300	126.2300	+3.045%	2	58	+141.131%
2025-06-16	122.5000	122.5000	122.5000	122.5000	-4.140%	1	58	+148.473%
2025-06-13	127.7000	127.7900	127.7000	127.7900	+4.617%	4	59	+138.188%
2025-06-11	122.1500	122.1500	122.1500	122.1500	+0.800%	1	60	+149.185%
2025-06-09	122.1800	122.1800	121.1800	121.1800	-3.619%	2	59	+151.180%
2025-06-03	126.0200	126.0200	125.7300	125.7300	-3.766%	2	59	+142.090%
2025-06-02	130.8500	130.8500	130.6500	130.6500	-3.686%	6	58	+132.974%
2025-05-28	135.6500	135.6500	135.6500	135.6500	+5.977%	15	59	+124.386%
2025-05-21	129.7500	129.7500	128.0000	128.0000	-7.521%	2	44	+137.797%
2025-05-15	138.4100	138.4100	138.4100	138.4100	-7.107%	1	43	+119.912%
2025-05-07	149.0000	149.0000	149.0000	149.0000	+0.472%	1	43	+104.282%
2025-05-02	148.7000	148.7000	148.3000	148.3000	-11.198%	4	43	+105.246%
2025-04-23	167.0000	167.0000	167.0000	167.0000	-2.339%	1	42	+82.263%
2025-04-21	171.0000	171.0000	171.0000	171.0000	-6.018%	10	43	+78.000%
2025-04-03	181.9500	181.9500	181.9500	181.9500	+1.620%	1	43	+67.288%
2025-03-31	179.0500	179.0500	179.0500	179.0500	-14.408%	1	43	+69.997%
2025-03-11	209.4200	209.4200	209.1900	209.1900	+8.075%	4	42	+45.504%
2025-02-26	193.5600	193.5600	193.5600	193.5600	-1.596%	1	42	+57.254%
2025-02-25	195.2200	196.7000	195.2200	196.7000	+19.371%	2	44	+54.743%
2025-01-30	164.3700	164.7800	164.3700	164.7800	+2.795%	2	44	+84.719%
2025-01-24	161.6100	161.6100	160.3000	160.3000	-1.293%	4	44	+89.881%
2025-01-22	160.1600	162.4500	160.1300	162.4000	+0.371%	13	45	+87.426%
2025-01-21	161.8000	161.8000	161.8000	161.8000	-0.791%	5	58	+88.121%
2025-01-17	163.0900	163.0900	163.0900	163.0900	-3.491%	2	54	+86.633%
2025-01-16	169.3000	169.3000	168.5000	168.9900	+0.709%	8	54	+80.117%
2025-01-15	171.0000	171.0000	167.8000	167.8000	-11.146%	2	54	+81.395%
2025-01-03	188.8500	188.8500	188.8500	188.8500	-0.422%	10	54	+61.176%
2025-01-02	189.6500	189.6500	189.6500	189.6500	+12.599%	2	54	+60.496%
2024-12-17	167.6600	168.4300	167.6600	168.4300	+2.971%	23	55	+80.716%
2024-12-16	163.5700	163.5700	163.5700	163.5700	-4.918%	9	60	+86.085%
2024-12-13	177.3400	177.9900	171.3500	172.0300	-4.619%	14	60	+76.934%
2024-12-12	177.3900	180.4000	177.3500	180.3600	-1.978%	44	55	+68.762%
2024-12-11	184.0000	184.0000	184.0000	184.0000	-6.031%	1	11	+65.424%
2024-12-09	195.8100	195.8100	195.8100	195.8100	+0.917%	7	10	+55.447%
2024-12-06	193.8700	194.0300	193.8700	194.0300	0.000%	6	3	+56.873%