Dark

MSTR20261218P45
MSTR Dec 18 2026 45.00 Put (MSTR261218P00045000)
option OPRA

EOD

Jun 30, 2026

4.50+27.479%(+0.97)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.2200	4.5900	4.2200	4.5000	+27.479%	10	1,655	0.000%
2026-06-29	5.0000	5.0000	3.5000	3.5300	-32.762%	31	1,655	+27.479%
2026-06-26	4.7500	5.3500	4.7000	5.2500	+8.696%	82	1,664	-14.286%
2026-06-25	3.7400	5.0000	3.7400	4.8300	+27.105%	23	1,655	-6.832%
2026-06-24	3.0300	3.8000	3.0300	3.8000	+50.198%	157	1,640	+18.421%
2026-06-23	2.4500	2.5600	2.4200	2.5300	+6.303%	128	1,556	+77.866%
2026-06-22	2.0700	2.3800	2.0500	2.3800	-4.800%	163	1,499	+89.076%
2026-06-18	2.2800	2.7200	2.2300	2.5000	+32.275%	607	1,377	+80.000%
2026-06-16	1.7000	1.8900	1.7000	1.8900	+8.621%	27	1,377	+138.095%
2026-06-15	2.0000	2.0000	1.6900	1.7400	-16.346%	3	1,385	+158.621%
2026-06-12	2.2500	2.5100	2.0400	2.0800	-3.256%	332	1,385	+116.346%
2026-06-11	2.4000	2.4500	2.1500	2.1500	-13.655%	89	1,514	+109.302%
2026-06-10	2.6200	2.7500	2.4300	2.4900	-6.391%	419	1,460	+80.723%
2026-06-09	2.4100	2.6800	2.4100	2.6600	-12.787%	1,724	1,347	+69.173%
2026-06-05	2.8100	3.0500	2.8100	3.0500	+32.609%	2	551	+47.541%
2026-06-04	2.3500	2.3500	2.3000	2.3000	+0.877%	5	551	+95.652%
2026-06-03	2.2800	2.2800	2.2800	2.2800	+23.243%	1	553	+97.368%
2026-06-02	1.7800	1.8500	1.7800	1.8500	+50.407%	4	552	+143.243%
2026-06-01	1.3100	1.3100	1.2300	1.2300	+13.889%	12	551	+265.854%
2026-05-29	1.0800	1.0800	1.0800	1.0800	-10.744%	1	550	+316.667%
2026-05-28	1.2100	1.2100	1.2100	1.2100	+3.419%	2	550	+271.901%
2026-05-27	1.1700	1.1700	1.1700	1.1700	+1.739%	2	550	+284.615%
2026-05-26	1.1700	1.1700	1.1500	1.1500	0.000%	4	550	+291.304%
2026-05-22	1.1000	1.1500	1.1000	1.1500	+3.604%	3	550	+291.304%
2026-05-20	1.1100	1.1100	1.1100	1.1100	-7.500%	2	549	+305.405%
2026-05-18	1.2000	1.2000	1.2000	1.2000	+8.108%	1	550	+275.000%
2026-05-14	1.0800	1.1100	1.0800	1.1100	-15.909%	3	550	+305.405%
2026-05-13	1.3200	1.3200	1.3200	1.3200	+9.091%	1	549	+240.909%
2026-05-11	1.2100	1.2100	1.2100	1.2100	+0.833%	2	549	+271.901%
2026-05-08	1.2000	1.2000	1.2000	1.2000	-17.808%	1	549	+275.000%
2026-05-01	1.4300	1.4600	1.4300	1.4600	-5.806%	2	547	+208.219%
2026-04-23	1.6600	1.6600	1.4900	1.5500	-5.488%	119	547	+190.323%
2026-04-22	1.6400	1.6400	1.6400	1.6400	-21.154%	12	548	+174.390%
2026-04-16	2.1700	2.1700	2.0800	2.0800	-7.143%	8	548	+116.346%
2026-04-15	2.2500	2.2500	2.2400	2.2400	-3.030%	18	540	+100.893%
2026-04-14	2.3100	2.3100	2.3100	2.3100	-32.456%	1	543	+94.805%
2026-04-01	3.3000	3.4200	3.3000	3.4200	-1.724%	2	544	+31.579%
2026-03-31	3.4800	3.4800	3.4800	3.4800	+2.353%	1	543	+29.310%
2026-03-27	3.3000	3.4000	3.3000	3.4000	+24.542%	11	543	+32.353%
2026-03-25	2.7500	2.7500	2.7300	2.7300	-0.365%	13	544	+64.835%
2026-03-24	2.7400	2.7400	2.7400	2.7400	-4.861%	1	544	+64.234%
2026-03-23	2.8800	2.8800	2.8800	2.8800	-8.571%	4	544	+56.250%
2026-03-20	3.1500	3.1500	3.1500	3.1500	-0.943%	3	544	+42.857%
2026-03-19	3.0500	3.1800	3.0500	3.1800	+10.417%	550	547	+41.509%
2026-03-18	2.8800	2.8800	2.8800	2.8800	-7.395%	1	753	+56.250%
2026-03-13	3.1100	3.1100	3.1100	3.1100	-4.308%	2	753	+44.695%
2026-03-10	3.3900	3.4400	3.2500	3.2500	-7.407%	52	751	+38.462%
2026-03-09	3.5500	3.5500	3.5100	3.5100	-1.127%	70	701	+28.205%
2026-03-06	3.5000	3.6000	3.5000	3.5500	+5.970%	330	631	+26.761%
2026-03-05	3.3400	3.3500	3.3400	3.3500	-18.293%	5	328	+34.328%
2026-03-03	4.1000	4.1000	4.1000	4.1000	+6.494%	3	328	+9.756%
2026-03-02	3.8500	3.8500	3.8500	3.8500	-7.229%	1	325	+16.883%
2026-02-26	4.1500	4.1500	4.1500	4.1500	+1.966%	3	326	+8.434%
2026-02-25	4.3500	4.3500	4.0700	4.0700	+2.005%	2	322	+10.565%
2026-02-20	3.9900	3.9900	3.9900	3.9900	-15.466%	11	322	+12.782%
2026-02-18	4.7200	4.7200	4.7200	4.7200	+2.386%	1	311	-4.661%
2026-02-17	4.6400	4.6400	4.6100	4.6100	+3.132%	2	312	-2.386%
2026-02-13	4.6400	4.7100	4.4700	4.4700	-7.835%	24	291	+0.671%
2026-02-11	3.9000	4.8700	3.9000	4.8500	+12.009%	3	291	-7.216%
2026-02-09	5.1900	5.1900	4.3300	4.3300	-13.917%	3	291	+3.926%
2026-02-06	5.3800	5.3800	5.0300	5.0300	-32.844%	15	291	-10.537%
2026-02-05	5.9000	7.4900	5.9000	7.4900	+61.422%	148	299	-39.920%
2026-02-04	4.1000	4.7100	4.1000	4.6400	+21.466%	20	245	-3.017%
2026-02-03	3.6500	3.8200	3.5800	3.8200	+38.406%	21	247	+17.801%
2026-02-02	2.8400	2.8400	2.7600	2.7600	-5.802%	25	227	+63.043%
2026-01-30	2.9300	2.9300	2.9300	2.9300	+38.208%	27	242	+53.584%
2026-01-28	2.1200	2.1200	2.1200	2.1200	-10.924%	9	269	+112.264%
2026-01-27	2.3800	2.3800	2.3800	2.3800	+2.586%	1	269	+89.076%
2026-01-21	2.3200	2.3200	2.3200	2.3200	-11.111%	13	269	+93.966%
2026-01-20	2.6100	2.6100	2.6100	2.6100	+12.017%	4	256	+72.414%
2026-01-16	2.3300	2.3300	2.3300	2.3300	+0.866%	1	256	+93.133%
2026-01-14	2.3600	2.4900	2.3100	2.3100	-13.158%	22	256	+94.805%
2026-01-13	2.6200	2.6600	2.6200	2.6600	-2.564%	13	276	+69.173%
2026-01-12	2.7300	2.7300	2.7300	2.7300	-14.953%	1	276	+64.835%
2026-01-05	3.2500	3.2500	3.2100	3.2100	-11.080%	2	276	+40.187%
2025-12-30	3.6200	3.6200	3.6100	3.6100	-2.432%	2	275	+24.654%
2025-12-29	3.5500	3.7000	3.5500	3.7000	-3.141%	5	275	+21.622%
2025-12-23	3.8300	3.8300	3.8200	3.8200	-5.446%	45	270	+17.801%
2025-12-18	4.0000	4.0400	4.0000	4.0400	+7.447%	3	315	+11.386%
2025-12-15	3.7900	3.7900	3.7600	3.7600	+1.622%	16	315	+19.681%
2025-12-11	3.7000	3.7000	3.7000	3.7000	+4.225%	1	299	+21.622%
2025-12-09	3.5500	3.5500	3.5500	3.5500	-10.127%	5	298	+26.761%
2025-12-08	4.1100	4.1500	3.9500	3.9500	-2.709%	16	293	+13.924%
2025-12-05	4.0600	4.0600	4.0600	4.0600	-4.695%	20	295	+10.837%
2025-12-04	4.1500	4.2600	4.1500	4.2600	-7.391%	22	275	+5.634%
2025-12-02	4.5900	4.6000	4.5900	4.6000	-11.538%	2	256	-2.174%
2025-12-01	4.7600	5.2000	4.6500	5.2000	+20.930%	15	256	-13.462%
2025-11-28	4.3500	4.4500	3.1500	4.3000	-7.328%	21	262	+4.651%
2025-11-26	4.6400	4.6400	4.6400	4.6400	-9.020%	6	288	-3.017%
2025-11-21	5.3200	5.3200	5.1000	5.1000	+2.616%	3	288	-11.765%
2025-11-20	4.5000	4.9700	4.5000	4.9700	+11.685%	31	287	-9.457%
2025-11-19	4.6100	4.6100	4.4500	4.4500	+15.885%	59	256	+1.124%
2025-11-18	3.9200	3.9200	3.8000	3.8400	-9.005%	15	315	+17.188%
2025-11-17	3.8600	4.3000	3.8500	4.2200	+1.687%	32	326	+6.635%
2025-11-14	4.1500	4.1500	4.1500	4.1500	+23.881%	5	316	+8.434%
2025-11-13	3.3500	3.3500	3.3500	3.3500	0.000%	7	314	+34.328%
2025-11-12	3.3500	3.3500	3.3500	3.3500	-2.899%	2	307	+34.328%
2025-11-10	3.4500	3.4500	3.3100	3.4500	+11.650%	3	306	+30.435%
2025-11-06	3.1300	3.1400	3.0900	3.0900	+9.187%	25	305	+45.631%
2025-10-30	2.8300	2.8300	2.8300	2.8300	+3.663%	45	330	+59.011%
2025-10-10	2.7600	2.7600	2.7300	2.7300	+5.000%	2	375	+64.835%
2025-10-08	2.4700	2.6100	2.4700	2.6000	+7.438%	4	375	+73.077%
2025-10-07	2.4300	2.4300	2.4200	2.4200	-2.811%	2	375	+85.950%
2025-10-06	2.2700	2.4900	2.2700	2.4900	-5.682%	2	375	+80.723%
2025-09-30	2.6600	2.6600	2.6400	2.6400	+0.763%	2	375	+70.455%
2025-09-29	2.6500	2.7700	2.5300	2.6200	+4.800%	14	375	+71.756%
2025-09-24	2.4400	2.5000	2.4400	2.5000	+6.383%	36	375	+80.000%
2025-09-22	2.3500	2.3500	2.3500	2.3500	-24.194%	37	375	+91.489%
2025-09-05	2.8700	3.4500	2.8200	3.1000	+9.929%	193	375	+45.161%
2025-09-02	2.8200	2.8200	2.8200	2.8200	-6.000%	10	189	+59.574%
2025-07-02	3.0000	3.0000	3.0000	3.0000	+20.000%	1	189	+50.000%
2025-06-24	2.5000	2.5000	2.5000	2.5000	-19.355%	45	188	+80.000%
2025-06-09	3.3000	3.3000	3.1000	3.1000	-10.663%	3	143	+45.161%
2025-05-27	3.4700	3.4700	3.4700	3.4700	+6.116%	45	144	+29.683%
2025-05-23	3.2700	3.2700	3.2700	3.2700	-33.806%	2	99	+37.615%
2025-03-31	5.0000	5.0000	4.9400	4.9400	-3.137%	2	99	-8.907%
2025-03-28	5.1500	5.1500	5.0500	5.1000	-25.000%	34	99	-11.765%
2025-03-10	6.8000	6.8000	6.8000	6.8000	+25.926%	1	98	-33.824%
2025-03-06	5.4000	5.4000	5.4000	5.4000	+1.887%	1	96	-16.667%
2025-03-05	5.2000	5.3000	5.0000	5.3000	+4.950%	3	96	-15.094%
2025-03-04	6.0000	6.0000	5.0500	5.0500	-11.404%	14	93	-10.891%
2025-03-03	5.7000	5.7000	5.7000	5.7000	+14.000%	1	80	-21.053%
2025-02-25	4.9500	5.0000	4.9500	5.0000	+42.857%	75	79	-10.000%
2025-02-11	3.5000	3.5000	3.5000	3.5000	-15.663%	1	8	+28.571%
2025-01-24	4.1500	4.1500	4.1500	4.1500	+4.798%	6	7	+8.434%
2025-01-23	3.9600	3.9600	3.9600	3.9600	+0.763%	1	6	+13.636%
2025-01-22	4.2200	4.4000	3.9300	3.9300	+4.800%	4	5	+14.504%
2025-01-21	3.7500	3.7500	3.7500	3.7500	-20.213%	1	1	+20.000%
2024-12-18	4.7000	4.7000	4.7000	4.7000	0.000%	1	1	-4.255%