Dark

MSTR20261218P40
MSTR Dec 18 2026 40.00 Put (MSTR261218P00040000)
option OPRA

EOD

Jul 1, 2026

2.80-19.540%(-0.68)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.8000	2.8000	2.7200	2.8000	-19.540%	12	932	0.000%
2026-06-30	3.6000	3.6000	3.3600	3.4800	+28.889%	145	931	-19.540%
2026-06-29	2.7300	2.7300	2.6500	2.7000	-38.636%	30	808	+3.704%
2026-06-26	4.1000	4.4000	3.5500	4.4000	+14.286%	309	816	-36.364%
2026-06-25	2.9300	3.9000	2.8700	3.8500	+32.759%	109	674	-27.273%
2026-06-24	2.2100	3.0000	2.2100	2.9000	+51.832%	121	653	-3.448%
2026-06-23	1.9100	1.9100	1.9100	1.9100	+11.047%	4	595	+46.597%
2026-06-22	1.6000	1.7500	1.6000	1.7200	-9.474%	4	598	+62.791%
2026-06-18	1.9000	1.9000	1.9000	1.9000	+33.803%	1	598	+47.368%
2026-06-17	1.4200	1.4200	1.4200	1.4200	+1.429%	9	598	+97.183%
2026-06-16	1.4000	1.4000	1.4000	1.4000	-15.663%	1	598	+100.000%
2026-06-11	1.8300	1.8300	1.6600	1.6600	-15.736%	11	598	+68.675%
2026-06-09	1.8700	1.9700	1.8700	1.9700	-13.974%	8	591	+42.132%
2026-06-05	2.1500	2.2900	2.1500	2.2900	+16.837%	55	589	+22.271%
2026-06-03	1.5000	1.9600	1.5000	1.9600	+44.118%	2	588	+42.857%
2026-06-02	1.3900	1.3900	1.1500	1.3600	+44.681%	16	587	+105.882%
2026-06-01	1.0100	1.1200	0.9200	0.9400	+17.500%	15	579	+197.872%
2026-05-29	0.8000	0.8000	0.8000	0.8000	-11.111%	3	576	+250.000%
2026-05-28	0.9000	0.9000	0.9000	0.9000	-7.216%	3	573	+211.111%
2026-05-18	0.9700	0.9700	0.9700	0.9700	-5.825%	1	570	+188.660%
2026-05-13	1.0000	1.0300	1.0000	1.0300	+7.292%	2	569	+171.845%
2026-05-12	0.4700	0.9600	0.4700	0.9600	+6.667%	3	568	+191.667%
2026-05-11	0.9200	0.9200	0.9000	0.9000	-5.263%	7	568	+211.111%
2026-05-08	0.9500	0.9500	0.9500	0.9500	-15.179%	1	566	+194.737%
2026-05-07	1.1100	1.1200	1.1100	1.1200	+12.000%	2	566	+150.000%
2026-05-06	1.0500	1.0500	1.0000	1.0000	-13.793%	3	566	+180.000%
2026-05-01	1.1600	1.1600	1.1600	1.1600	-11.450%	1	569	+141.379%
2026-04-30	1.3100	1.3100	1.3100	1.3100	+3.968%	1	569	+113.740%
2026-04-27	1.2600	1.2600	1.2600	1.2600	-1.563%	2	569	+122.222%
2026-04-24	1.2500	1.2800	1.2500	1.2800	+2.400%	5	570	+118.750%
2026-04-23	1.2800	1.2800	1.2000	1.2500	-8.088%	26	575	+124.000%
2026-04-22	1.2900	1.3600	1.2300	1.3600	+4.615%	33	585	+105.882%
2026-04-21	1.3000	1.3000	1.3000	1.3000	-3.704%	1	586	+115.385%
2026-04-20	1.3500	1.8300	1.3500	1.3500	-2.878%	39	586	+107.407%
2026-04-17	1.4800	1.4800	1.3900	1.3900	-22.346%	4	592	+101.439%
2026-04-15	1.8200	1.8300	1.7900	1.7900	-3.243%	47	595	+56.425%
2026-04-14	2.0000	2.0000	1.8000	1.8500	-17.778%	10	594	+51.351%
2026-04-09	2.2500	2.2500	2.2500	2.2500	0.000%	5	595	+24.444%
2026-04-08	2.1400	2.2600	2.1400	2.2500	-14.773%	11	600	+24.444%
2026-04-07	2.5000	2.6400	2.5000	2.6400	+5.600%	5	607	+6.061%
2026-04-06	2.4500	2.6300	2.4500	2.5000	-11.032%	30	610	+12.000%
2026-04-02	2.8100	2.8100	2.8100	2.8100	+0.357%	1	612	-0.356%
2026-04-01	2.8000	2.8000	2.8000	2.8000	-0.356%	1	612	0.000%
2026-03-31	2.8600	2.8600	2.8100	2.8100	-1.404%	8	612	-0.356%
2026-03-30	2.7200	2.8500	2.7200	2.8500	+1.423%	2	609	-1.754%
2026-03-27	2.7200	2.8100	2.7200	2.8100	+20.601%	2	609	-0.356%
2026-03-25	2.2100	2.3500	2.2100	2.3300	-1.271%	64	608	+20.172%
2026-03-24	2.3400	2.4000	2.3400	2.3600	+3.509%	4	609	+18.644%
2026-03-23	2.3400	2.3400	2.2800	2.2800	-8.800%	5	606	+22.807%
2026-03-20	2.5000	2.5000	2.5000	2.5000	0.000%	1	601	+12.000%
2026-03-19	2.4800	2.5000	2.4800	2.5000	+0.806%	28	601	+12.000%
2026-03-18	2.3700	2.4800	2.3200	2.4800	+5.532%	40	599	+12.903%
2026-03-16	2.4200	2.4200	2.3500	2.3500	-12.963%	3	563	+19.149%
2026-03-10	2.7800	2.7800	2.7000	2.7000	-4.594%	6	562	+3.704%
2026-03-09	2.8700	2.8700	2.8300	2.8300	+4.428%	6	567	-1.060%
2026-03-05	2.6600	2.7600	2.6600	2.7100	+1.119%	3	563	+3.321%
2026-03-04	2.7500	2.7500	2.6500	2.6800	-13.548%	10	564	+4.478%
2026-03-02	3.2000	3.2000	2.9600	3.1000	-8.284%	54	562	-9.677%
2026-02-27	3.3000	3.3900	3.3000	3.3800	-2.029%	53	552	-17.160%
2026-02-25	3.5000	3.5000	3.4500	3.4500	-7.507%	2	564	-18.841%
2026-02-24	3.8100	3.8100	3.7300	3.7300	+1.084%	2	564	-24.933%
2026-02-18	3.5200	3.7100	3.5200	3.6900	-1.600%	13	562	-24.119%
2026-02-17	3.7500	3.7500	3.7500	3.7500	0.000%	10	561	-25.333%
2026-02-13	3.7500	3.7500	3.7500	3.7500	-3.846%	1	561	-25.333%
2026-02-11	3.9000	3.9000	3.9000	3.9000	+10.169%	1	561	-28.205%
2026-02-09	4.0100	4.0100	3.5400	3.5400	-17.674%	8	561	-20.904%
2026-02-06	5.4000	5.4000	4.3000	4.3000	-30.421%	53	565	-34.884%
2026-02-05	3.9400	6.1800	3.9000	6.1800	+74.085%	66	584	-54.693%
2026-02-04	2.9700	3.7000	2.9700	3.5500	+20.748%	53	597	-21.127%
2026-02-03	2.3600	2.9400	2.3600	2.9400	+31.839%	39	624	-4.762%
2026-02-02	2.3100	2.3100	2.1000	2.2300	+11.500%	324	659	+25.561%
2026-01-30	2.1900	2.2300	2.0000	2.0000	-6.977%	37	423	+40.000%
2026-01-29	2.0000	2.1800	2.0000	2.1500	+21.469%	17	408	+30.233%
2026-01-28	1.7700	1.7700	1.7700	1.7700	-4.839%	10	398	+58.192%
2026-01-27	1.7500	1.8600	1.7500	1.8600	+1.639%	2	388	+50.538%
2026-01-26	1.8500	1.8500	1.8000	1.8300	-1.081%	13	389	+53.005%
2026-01-22	1.8500	1.8500	1.8500	1.8500	-3.646%	1	390	+51.351%
2026-01-21	1.9300	1.9300	1.8600	1.9200	-4.000%	10	391	+45.833%
2026-01-20	1.9800	2.0400	1.9800	2.0000	+9.890%	5	385	+40.000%
2026-01-16	1.8200	1.8200	1.8200	1.8200	-1.622%	2	382	+53.846%
2026-01-14	1.8300	1.9300	1.7400	1.8500	-7.960%	37	382	+51.351%
2026-01-13	2.0700	2.0700	1.9600	2.0100	-6.075%	11	350	+39.303%
2026-01-12	2.2500	2.2500	2.1400	2.1400	-1.835%	2	347	+30.841%
2026-01-09	2.4800	2.4800	2.1800	2.1800	-5.217%	4	347	+28.440%
2026-01-08	2.5500	2.5500	2.3000	2.3000	-8.730%	30	347	+21.739%
2026-01-07	2.5800	2.5800	2.4700	2.5200	-2.326%	16	364	+11.111%
2026-01-06	2.5200	2.5800	2.5200	2.5800	-1.149%	3	361	+8.527%
2026-01-05	2.8300	2.8300	2.5300	2.6100	-8.099%	18	361	+7.280%
2026-01-02	2.8600	2.8900	2.8000	2.8400	-2.069%	14	349	-1.408%
2025-12-31	2.9200	2.9200	2.8400	2.9000	-1.361%	59	376	-3.448%
2025-12-30	2.9400	2.9400	2.9400	2.9400	0.000%	1	376	-4.762%
2025-12-29	2.9400	2.9400	2.9400	2.9400	+1.379%	1	376	-4.762%
2025-12-26	3.0000	3.0000	2.9000	2.9000	-2.027%	4	376	-3.448%
2025-12-24	2.9600	2.9600	2.9600	2.9600	-1.333%	1	374	-5.405%
2025-12-22	2.9500	3.0000	2.9500	3.0000	-3.226%	3	374	-6.667%
2025-12-19	3.1500	3.1500	3.1000	3.1000	-3.727%	2	374	-9.677%
2025-12-18	3.2200	3.2200	3.2200	3.2200	+5.229%	1	374	-13.043%
2025-12-17	3.0600	3.0600	3.0600	3.0600	-5.846%	2	373	-8.497%
2025-12-16	3.2000	3.2500	3.1900	3.2500	-4.412%	4	373	-13.846%
2025-12-15	3.5000	3.5000	3.4000	3.4000	+11.842%	3	375	-17.647%
2025-12-12	3.3000	3.3000	3.0400	3.0400	-9.254%	4	372	-7.895%
2025-12-11	3.3400	3.3500	3.3400	3.3500	+8.065%	2	371	-16.418%
2025-12-10	3.1000	3.1000	3.1000	3.1000	+4.027%	2	370	-9.677%
2025-12-09	3.1500	3.1500	2.9300	2.9800	-8.308%	16	369	-6.040%
2025-12-08	3.3400	3.3400	3.2500	3.2500	-2.985%	3	357	-13.846%
2025-12-05	3.4000	3.4000	3.3500	3.3500	-2.047%	21	357	-16.418%
2025-12-04	3.4000	3.4500	3.3500	3.4200	+2.090%	4	350	-18.129%
2025-12-03	3.6200	3.6600	3.3500	3.3500	-9.459%	141	346	-16.418%
2025-12-02	3.8000	3.8000	3.7000	3.7000	-9.756%	7	281	-24.324%
2025-12-01	4.2900	4.3100	4.1000	4.1000	+2.500%	40	275	-31.707%
2025-11-24	4.0000	4.0000	4.0000	4.0000	+28.617%	2	275	-30.000%
2025-11-18	3.2900	3.3000	3.1100	3.1100	-11.648%	11	275	-9.968%
2025-11-17	3.1600	3.6600	3.1600	3.5200	+10.692%	74	280	-20.455%
2025-11-14	3.1800	3.1800	3.1800	3.1800	+6.000%	1	268	-11.950%
2025-11-13	3.0000	3.0000	3.0000	3.0000	+11.111%	50	268	-6.667%
2025-11-10	2.7000	2.7000	2.7000	2.7000	+14.407%	2	220	+3.704%
2025-10-30	2.3600	2.3600	2.3600	2.3600	+5.357%	1	220	+18.644%
2025-10-13	2.2400	2.2400	2.2400	2.2400	+4.673%	1	220	+25.000%
2025-10-08	2.2400	2.2400	2.1400	2.1400	+1.905%	2	219	+30.841%
2025-10-07	2.1500	2.1500	2.1000	2.1000	+1.942%	2	217	+33.333%
2025-10-03	2.0100	2.0600	2.0100	2.0600	+15.084%	2	217	+35.922%
2025-10-02	1.9700	1.9700	1.7900	1.7900	-23.830%	2	216	+56.425%
2025-09-29	2.2100	2.3500	2.1800	2.3500	+4.444%	70	216	+19.149%
2025-09-26	2.2500	2.2500	2.2500	2.2500	-13.462%	6	181	+24.444%
2025-09-25	2.6100	2.6100	2.4900	2.6000	+23.223%	8	187	+7.692%
2025-09-24	2.0900	2.1400	2.0900	2.1100	+8.205%	12	180	+32.701%
2025-09-23	1.9500	1.9500	1.9500	1.9500	-1.015%	1	174	+43.590%
2025-09-22	2.0700	2.0700	1.9700	1.9700	-15.812%	2	174	+42.132%
2025-09-11	2.3400	2.3400	2.3400	2.3400	-11.364%	10	173	+19.658%
2025-09-05	2.3400	2.6400	2.3400	2.6400	+21.101%	82	183	+6.061%
2025-09-02	2.4300	2.4300	2.1800	2.1800	-16.794%	12	183	+28.440%
2025-08-29	2.6300	2.6300	2.6200	2.6200	+5.645%	49	126	+6.870%
2025-08-05	2.1900	2.4800	2.1900	2.4800	+2.479%	11	126	+12.903%
2025-07-01	2.4200	2.4200	2.4200	2.4200	-43.059%	4	127	+15.702%
2025-05-05	4.2500	4.2500	4.2500	4.2500	-16.992%	1	123	-34.118%
2025-04-04	5.1200	5.1200	5.1200	5.1200	+19.070%	10	122	-45.313%
2025-03-31	4.3000	4.3000	4.3000	4.3000	-4.444%	1	122	-34.884%
2025-03-28	4.1500	4.5000	4.1500	4.5000	+11.111%	28	122	-37.778%
2025-03-27	3.6400	4.0500	3.6400	4.0500	-19.000%	12	122	-30.864%
2025-03-12	5.0000	5.0000	5.0000	5.0000	-6.015%	14	110	-44.000%
2025-03-10	5.2500	5.3200	5.2500	5.3200	+6.400%	3	97	-47.368%
2025-03-03	5.0000	5.0000	5.0000	5.0000	+68.919%	1	95	-44.000%
2025-01-31	2.9600	2.9600	2.9600	2.9600	-22.105%	152	94	-5.405%
2025-01-22	3.8500	3.8500	3.8000	3.8000	-5.000%	13	94	-26.316%
2025-01-07	4.0000	4.0000	4.0000	4.0000	-8.257%	5	81	-30.000%
2024-12-23	4.3600	4.3600	4.3600	4.3600	0.000%	76	76	-35.780%