Dark

MSTR20261218P400
MSTR Dec 18 2026 400.00 Put (MSTR261218P00400000)
option OPRA

Inactive

Jun 5, 2026

279.63+15.885%(+38.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	278.8300	279.6300	278.8300	279.6300	+15.885%	2	8	0.000%
2026-05-22	241.3000	241.3000	241.3000	241.3000	+9.837%	1	8	+15.885%
2026-05-12	219.6900	219.6900	219.6900	219.6900	+1.100%	1	7	+27.284%
2026-05-08	217.3000	217.3000	217.3000	217.3000	-2.991%	1	6	+28.684%
2026-04-22	224.0000	224.0000	224.0000	224.0000	-13.680%	1	5	+24.835%
2026-04-16	259.5000	259.5000	259.5000	259.5000	-0.765%	3	5	+7.757%
2026-04-15	261.5000	261.5000	261.5000	261.5000	-3.356%	1	2	+6.933%
2026-04-08	270.5800	270.5800	270.5800	270.5800	-1.875%	3	1	+3.345%
2026-04-01	275.2400	275.7500	275.2400	275.7500	-0.631%	2	3	+1.407%
2026-03-31	277.5000	277.5000	277.5000	277.5000	-0.183%	2	2	+0.768%
2026-03-30	278.0100	278.0100	278.0100	278.0100	+5.327%	1	97	+0.583%
2026-03-24	261.5800	263.9500	261.5800	263.9500	+0.537%	9	140	+5.941%
2026-03-20	262.5400	262.5400	262.5400	262.5400	-0.553%	2	144	+6.509%
2026-03-19	264.0000	264.0000	264.0000	264.0000	+0.860%	1	142	+5.920%
2026-03-11	261.8300	261.8300	261.7500	261.7500	-3.772%	2	145	+6.831%
2026-02-27	272.0100	272.0100	272.0100	272.0100	+2.390%	1	143	+2.801%
2026-02-25	265.6600	265.6600	265.6600	265.6600	-2.075%	7	151	+5.259%
2026-02-19	271.2900	271.2900	271.2900	271.2900	-0.440%	1	151	+3.074%
2026-02-13	272.4900	272.4900	272.4900	272.4900	-1.727%	11	139	+2.620%
2026-02-06	277.2800	277.2800	277.2800	277.2800	-5.713%	3	178	+0.848%
2026-02-05	284.1600	294.0800	284.1600	294.0800	+5.594%	29	175	-4.914%
2026-02-04	274.3700	278.5000	274.3700	278.5000	+2.461%	3	184	+0.406%
2026-02-03	272.3100	272.3100	271.8100	271.8100	+4.764%	2	187	+2.877%
2026-02-02	261.4900	261.4900	259.4400	259.4500	+2.549%	4	189	+7.778%
2026-01-30	258.3000	258.3000	253.0000	253.0000	-1.904%	83	185	+10.526%
2026-01-29	257.9100	257.9100	257.9100	257.9100	+11.264%	13	135	+8.422%
2026-01-15	231.8000	231.8000	231.8000	231.8000	-1.130%	13	148	+20.634%
2026-01-13	234.5500	234.5500	234.4500	234.4500	-0.306%	2	161	+19.271%
2026-01-08	235.1700	235.1700	235.1700	235.1700	-5.981%	1	161	+18.905%
2026-01-02	250.1300	250.1300	250.1300	250.1300	+1.741%	13	160	+11.794%
2025-12-30	245.8500	245.8500	245.8500	245.8500	-0.707%	1	147	+13.740%
2025-12-29	247.6000	247.6000	247.6000	247.6000	+1.173%	1	146	+12.936%
2025-12-26	246.2000	246.2000	244.7300	244.7300	+0.213%	27	147	+14.261%
2025-12-24	244.2100	244.2100	244.2100	244.2100	+2.283%	1	173	+14.504%
2025-12-22	238.7600	238.7600	238.7600	238.7600	+0.172%	10	173	+17.118%
2025-12-16	238.3500	238.3500	238.3500	238.3500	+6.273%	2	163	+17.319%
2025-11-28	224.2800	224.2800	224.2800	224.2800	-4.562%	2	161	+24.679%
2025-11-25	233.8500	235.0100	233.8500	235.0000	-0.221%	5	159	+18.991%
2025-11-21	235.5200	235.5200	235.5200	235.5200	+1.517%	1	156	+18.729%
2025-11-20	222.6400	232.0000	222.6400	232.0000	+3.943%	3	155	+20.530%
2025-11-19	224.0100	226.2300	223.2000	223.2000	+10.511%	15	158	+25.282%
2025-11-18	207.6700	207.6700	201.9700	201.9700	-7.098%	20	147	+38.451%
2025-11-17	217.4000	217.4000	217.4000	217.4000	+1.984%	1	127	+28.625%
2025-11-14	214.0400	214.0400	213.1700	213.1700	+15.227%	3	128	+31.177%
2025-11-11	184.9900	185.0000	184.9900	185.0000	-3.846%	10	139	+51.151%
2025-11-07	192.4000	192.4000	192.4000	192.4000	+9.987%	1	139	+45.338%
2025-11-05	174.0000	174.9300	173.9700	174.9300	+0.621%	15	138	+59.853%
2025-11-04	173.8500	173.8500	173.8500	173.8500	+5.845%	1	138	+60.846%
2025-10-30	162.0500	164.2500	162.0500	164.2500	+6.324%	13	139	+70.247%
2025-10-29	153.1000	154.4800	153.1000	154.4800	+3.490%	20	130	+81.014%
2025-10-28	149.2700	149.2700	149.2700	149.2700	+1.406%	1	110	+87.332%
2025-10-24	146.9000	147.2000	146.9000	147.2000	-2.193%	2	109	+89.966%
2025-10-22	150.0000	150.5000	150.0000	150.5000	+5.629%	2	110	+85.801%
2025-10-21	142.4800	142.4800	142.4800	142.4800	+0.444%	2	108	+96.259%
2025-10-20	141.3100	141.8500	141.3100	141.8500	-6.116%	2	108	+97.131%
2025-10-16	151.1100	151.1100	151.0900	151.0900	+5.245%	2	106	+85.075%
2025-10-15	143.5600	143.5600	143.5600	143.5600	+4.788%	1	106	+94.783%
2025-10-13	137.0000	137.0000	137.0000	137.0000	+5.628%	1	105	+104.109%
2025-10-09	129.7000	129.7000	129.7000	129.7000	-6.711%	1	105	+115.598%
2025-09-26	140.0000	140.0000	139.0300	139.0300	-2.092%	2	105	+101.129%
2025-09-25	142.0000	142.0000	142.0000	142.0000	+19.539%	1	104	+96.923%
2025-09-24	118.7900	118.7900	118.7900	118.7900	+0.960%	1	104	+135.399%
2025-09-19	117.6600	117.6600	117.6600	117.6600	+5.364%	1	103	+137.659%
2025-09-18	111.8000	111.8000	110.7000	111.6700	-9.506%	29	104	+150.407%
2025-09-15	123.0400	125.1000	123.0400	123.4000	+3.220%	4	127	+126.605%
2025-09-02	123.7300	123.7300	119.5500	119.5500	-2.971%	19	124	+133.902%
2025-08-29	123.7600	123.7600	121.9800	123.2100	+2.881%	3	110	+126.954%
2025-08-28	119.5500	119.9800	119.5500	119.7600	+1.845%	3	110	+133.492%
2025-08-27	116.7800	117.5900	116.7800	117.5900	+0.009%	2	110	+137.801%
2025-08-26	119.5400	119.5400	117.5800	117.5800	-0.423%	4	110	+137.821%
2025-08-25	117.0000	118.0800	117.0000	118.0800	+4.375%	3	110	+136.814%
2025-08-22	113.1300	113.1300	113.1300	113.1300	-6.504%	10	107	+147.176%
2025-08-21	121.0000	121.0000	121.0000	121.0000	+0.833%	1	97	+131.099%
2025-08-20	119.6300	120.0000	119.6300	120.0000	+0.925%	2	96	+133.025%
2025-08-19	118.9000	118.9000	118.9000	118.9000	+10.451%	3	94	+135.181%
2025-08-14	106.0000	110.0000	106.0000	107.6500	+4.515%	7	91	+159.758%
2025-08-13	103.5000	104.5000	103.0000	103.0000	+2.569%	11	86	+171.485%
2025-08-12	100.1300	100.4300	100.1300	100.4200	+3.847%	12	84	+178.460%
2025-08-11	96.7000	96.7000	96.7000	96.7000	-6.840%	1	72	+189.173%
2025-08-08	103.8000	103.8000	103.8000	103.8000	-5.850%	1	73	+169.393%
2025-08-05	110.2500	110.2500	110.2500	110.2500	+2.083%	2	72	+153.633%
2025-08-01	105.2000	108.0000	105.2000	108.0000	+9.622%	11	70	+158.917%
2025-07-31	98.5200	98.5200	98.5200	98.5200	-2.455%	10	64	+183.831%
2025-07-30	101.0000	101.0000	101.0000	101.0000	-1.894%	2	63	+176.861%
2025-07-29	100.5000	103.1000	100.1000	102.9500	+3.676%	17	61	+171.617%
2025-07-28	96.8000	99.3000	96.8000	99.3000	-0.601%	4	44	+181.601%
2025-07-25	99.9000	99.9000	99.9000	99.9000	+4.607%	1	45	+179.910%
2025-07-24	97.3400	97.3400	95.5000	95.5000	-2.432%	2	45	+192.806%
2025-07-21	97.8800	97.8800	97.8800	97.8800	-2.120%	1	45	+185.687%
2025-07-18	95.4500	100.0000	95.4500	100.0000	+9.589%	2	45	+179.630%
2025-07-17	92.4000	92.4000	91.2500	91.2500	-3.039%	2	45	+206.444%
2025-07-16	94.1100	94.1100	94.1100	94.1100	-1.135%	1	45	+197.131%
2025-07-15	95.2000	95.2400	95.1500	95.1900	-0.844%	20	45	+193.760%
2025-07-14	97.2500	97.2500	95.7200	96.0000	-6.868%	14	48	+191.281%
2025-07-11	100.2500	103.0800	100.2500	103.0800	-1.359%	4	50	+171.275%
2025-07-10	104.6500	104.6500	104.5000	104.5000	-4.313%	2	50	+167.589%
2025-07-09	109.2100	109.2100	109.2100	109.2100	-5.200%	1	50	+156.048%
2025-07-07	113.5000	115.6700	113.5000	115.2000	+2.400%	3	50	+142.734%
2025-07-03	113.0000	113.0000	112.5000	112.5000	-2.216%	2	46	+148.560%
2025-07-02	114.4300	115.0500	114.4300	115.0500	-5.254%	2	46	+143.051%
2025-07-01	121.4300	121.4300	121.4300	121.4300	+8.769%	1	48	+130.281%
2025-06-30	111.8900	111.8900	111.6400	111.6400	-3.825%	2	47	+150.475%
2025-06-27	114.0300	116.0800	114.0300	116.0800	+0.095%	2	48	+140.894%
2025-06-26	115.9700	115.9700	115.9700	115.9700	-3.116%	2	48	+141.123%
2025-06-25	119.7000	119.7000	119.7000	119.7000	-5.696%	2	48	+133.609%
2025-06-12	126.9300	126.9300	126.9300	126.9300	-2.362%	1	48	+120.303%
2025-06-11	130.0000	130.0000	130.0000	130.0000	+1.761%	1	48	+115.100%
2025-06-10	128.1000	128.1000	127.7500	127.7500	-0.444%	2	48	+118.888%
2025-06-09	130.6000	130.6000	128.3200	128.3200	-6.302%	3	48	+117.916%
2025-06-02	136.9500	136.9500	136.9500	136.9500	-0.451%	1	48	+104.184%
2025-05-29	137.5700	137.5700	137.5700	137.5700	+0.969%	1	49	+103.264%
2025-05-21	136.2500	136.2500	136.2500	136.2500	-1.232%	1	49	+105.233%
2025-05-19	137.9500	137.9500	137.9500	137.9500	-2.170%	1	48	+102.704%
2025-05-16	142.8200	142.8200	141.0100	141.0100	-2.530%	4	48	+98.305%
2025-05-15	144.6700	144.6700	144.6700	144.6700	+0.956%	1	48	+93.288%
2025-05-13	143.3000	143.3000	143.3000	143.3000	-3.954%	1	48	+95.136%
2025-05-12	149.2000	149.2000	149.2000	149.2000	+1.091%	1	47	+87.420%
2025-05-08	147.5900	147.5900	147.5900	147.5900	-8.329%	1	46	+89.464%
2025-05-05	161.0000	161.0000	161.0000	161.0000	+4.086%	1	46	+73.683%
2025-05-02	155.6300	155.6300	154.6800	154.6800	-8.300%	6	45	+80.780%
2025-04-28	168.6800	168.6800	168.6800	168.6800	-14.540%	1	45	+65.775%
2025-04-04	197.3800	197.3800	197.3800	197.3800	-6.830%	2	44	+41.671%
2025-02-28	211.8500	211.8500	211.8500	211.8500	+4.499%	12	45	+31.994%
2025-02-25	203.1200	203.1200	202.7300	202.7300	+11.353%	3	46	+37.932%
2025-02-24	182.1800	182.1800	182.0600	182.0600	+9.018%	2	46	+53.592%
2025-02-11	165.6800	167.0000	165.6800	167.0000	-0.299%	9	46	+67.443%
2025-02-07	168.4400	168.4400	167.1500	167.5000	-1.471%	6	39	+66.943%
2025-02-04	170.0000	170.0000	170.0000	170.0000	-3.272%	1	38	+64.488%
2025-01-29	176.2400	176.2400	175.7500	175.7500	+4.043%	2	38	+59.107%
2025-01-22	166.9700	168.9200	166.9700	168.9200	-3.744%	44	36	+65.540%
2025-01-21	172.2000	175.4900	172.0700	175.4900	-0.159%	12	59	+59.342%
2025-01-15	175.7700	175.7700	175.7700	175.7700	-3.120%	4	59	+59.089%
2025-01-14	181.4300	181.4300	181.4300	181.4300	-1.327%	1	59	+54.126%
2025-01-10	183.8700	183.8700	183.8700	183.8700	+0.889%	6	59	+52.080%
2025-01-07	182.2500	182.2500	182.2500	182.2500	-0.951%	1	62	+53.432%
2025-01-06	184.0000	184.0000	184.0000	184.0000	-5.174%	1	61	+51.973%
2025-01-03	194.0400	194.0400	194.0400	194.0400	+2.466%	4	61	+44.109%
2024-12-30	188.6000	189.9000	188.6000	189.3700	+0.042%	4	61	+47.663%
2024-12-23	189.2900	189.2900	189.2900	189.2900	+8.762%	2	61	+47.726%
2024-12-17	174.0400	174.0400	174.0400	174.0400	-4.137%	10	63	+60.670%
2024-12-13	181.5500	181.5500	181.5500	181.5500	-2.680%	2	64	+54.024%
2024-12-12	183.1000	186.5500	183.1000	186.5500	-0.771%	59	64	+49.895%
2024-12-11	188.0000	188.0000	188.0000	188.0000	-6.000%	1	33	+48.739%
2024-12-06	199.2100	205.5900	199.2100	200.0000	-4.077%	6	33	+39.815%
2024-12-05	208.5000	208.5000	208.5000	208.5000	+1.066%	1	34	+34.115%
2024-12-04	203.8800	206.3000	201.7500	206.3000	-0.822%	170	38	+35.545%
2024-12-02	207.8400	208.0100	207.6900	208.0100	-1.901%	46	99	+34.431%
2024-11-27	212.0400	212.0400	212.0400	212.0400	+1.401%	2	51	+31.876%
2024-11-26	210.0100	210.0600	208.6500	209.1100	-2.056%	51	51	+33.724%
2024-11-22	209.5900	213.5000	209.5900	213.5000	0.000%	4	1	+30.974%