Dark

MSTR20261218P50
MSTR Dec 18 2026 50.00 Put (MSTR261218P00050000)
option OPRA

EOD

Jul 1, 2026

4.43-20.893%(-1.17)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.3000	5.3000	4.4300	4.4300	-20.893%	36	1,679	0.000%
2026-06-30	5.5500	5.8600	5.2500	5.6000	+27.273%	220	1,680	-20.893%
2026-06-29	6.8500	6.8500	4.4000	4.4000	-35.953%	149	1,762	+0.682%
2026-06-26	6.5300	7.1000	5.9000	6.8700	+10.806%	589	1,861	-35.517%
2026-06-25	4.5000	6.4000	4.5000	6.2000	+30.526%	311	1,869	-28.548%
2026-06-24	3.3500	5.2000	3.3500	4.7500	+41.791%	331	1,825	-6.737%
2026-06-23	3.2500	3.4500	3.2000	3.3500	+13.559%	71	1,801	+32.239%
2026-06-22	2.6200	2.9500	2.6200	2.9500	-6.940%	11	1,749	+50.169%
2026-06-18	3.2200	3.4500	3.1700	3.1700	+32.083%	20	1,748	+39.748%
2026-06-17	2.5000	2.5000	2.2700	2.4000	+10.092%	19	1,748	+84.583%
2026-06-16	2.2200	2.2800	2.1800	2.1800	-0.457%	4	1,748	+103.211%
2026-06-15	2.2600	2.2600	2.1900	2.1900	-15.769%	3	1,750	+102.283%
2026-06-12	2.8300	3.0500	2.5500	2.6000	-6.137%	735	1,748	+70.385%
2026-06-11	3.0100	3.0500	2.7600	2.7700	-13.166%	46	1,957	+59.928%
2026-06-10	3.2900	3.3800	3.1900	3.1900	-4.491%	15	1,948	+38.871%
2026-06-09	3.1500	3.3400	3.1000	3.3400	+15.172%	34	1,946	+32.635%
2026-06-08	3.3800	3.3800	2.9000	2.9000	-25.641%	307	1,948	+52.759%
2026-06-05	3.1600	3.9500	3.1600	3.9000	+34.483%	90	2,079	+13.590%
2026-06-04	3.0300	3.1400	2.9000	2.9000	-5.844%	185	2,053	+52.759%
2026-06-03	2.6000	3.0800	2.4200	3.0800	+23.200%	52	2,146	+43.831%
2026-06-02	2.0100	2.5000	1.9900	2.5000	+47.929%	28	2,138	+77.200%
2026-06-01	1.7100	1.7500	1.6600	1.6900	+15.753%	116	2,116	+162.130%
2026-05-29	1.5000	1.5000	1.4000	1.4600	-5.806%	19	2,007	+203.425%
2026-05-28	1.5500	1.5500	1.5300	1.5500	+3.333%	33	1,996	+185.806%
2026-05-27	1.5400	1.5400	1.5000	1.5000	0.000%	13	1,971	+195.333%
2026-05-26	1.4600	1.5000	1.3400	1.5000	-1.961%	12	1,960	+195.333%
2026-05-22	1.5300	1.5300	1.5300	1.5300	+11.679%	4	1,954	+189.542%
2026-05-21	1.4900	1.4900	1.3700	1.3700	-2.143%	5	1,958	+223.358%
2026-05-20	1.4000	1.4000	1.4000	1.4000	-8.497%	2	1,958	+216.429%
2026-05-19	1.5500	1.5700	1.5300	1.5300	-4.375%	6	1,952	+189.542%
2026-05-18	1.5600	1.6900	1.5000	1.6000	+9.589%	126	1,952	+176.875%
2026-05-15	1.3300	1.4600	1.2600	1.4600	+6.569%	6	1,952	+203.425%
2026-05-14	1.2800	1.3700	1.2800	1.3700	-7.432%	2	1,949	+223.358%
2026-05-13	1.5100	1.5300	1.4800	1.4800	+2.069%	4	1,944	+199.324%
2026-05-12	1.5000	1.5000	1.4500	1.4500	-3.974%	4	1,944	+205.517%
2026-05-08	1.5000	1.5700	1.5000	1.5100	-2.581%	108	1,944	+193.377%
2026-05-07	1.6200	1.7300	1.5500	1.5500	-10.405%	13	2,013	+185.806%
2026-05-06	1.5800	1.7300	1.5600	1.7300	+2.976%	24	2,006	+156.069%
2026-05-05	1.7000	1.7000	1.6800	1.6800	+5.000%	3	2,021	+163.690%
2026-05-04	1.7000	1.7000	1.6000	1.6000	-11.111%	7	2,018	+176.875%
2026-05-01	1.8000	1.8000	1.8000	1.8000	-13.876%	1	2,023	+146.111%
2026-04-28	2.0900	2.0900	2.0900	2.0900	+4.500%	1	2,023	+111.962%
2026-04-27	2.0000	2.0000	2.0000	2.0000	+2.041%	9	2,022	+121.500%
2026-04-24	1.9600	1.9600	1.9600	1.9600	+3.158%	2	2,013	+126.020%
2026-04-23	1.8500	2.0000	1.8500	1.9000	-4.523%	6	2,011	+133.158%
2026-04-22	1.9400	1.9900	1.8300	1.9900	-5.238%	36	2,012	+122.613%
2026-04-21	1.9500	2.1000	1.9500	2.1000	+9.948%	9	1,998	+110.952%
2026-04-20	2.1100	2.2000	1.9100	1.9100	-10.329%	8	1,998	+131.937%
2026-04-17	2.1500	2.3600	2.1200	2.1300	-17.121%	26	2,002	+107.981%
2026-04-16	2.6800	2.6800	2.5700	2.5700	-3.019%	5	1,998	+72.374%
2026-04-15	2.7900	2.7900	2.6500	2.6500	-3.636%	8	1,994	+67.170%
2026-04-14	2.8000	2.8000	2.7500	2.7500	-14.330%	3	1,997	+61.091%
2026-04-13	3.2500	3.4000	3.2100	3.2100	-1.231%	132	1,999	+38.006%
2026-04-10	3.2500	3.2500	3.2500	3.2500	-4.130%	55	1,878	+36.308%
2026-04-09	3.3900	3.3900	3.3900	3.3900	-3.143%	1	1,830	+30.678%
2026-04-08	3.5000	3.5000	3.3600	3.5000	-11.616%	11	1,830	+26.571%
2026-04-07	3.9200	3.9600	3.9000	3.9600	+3.125%	8	1,822	+11.869%
2026-04-06	4.0500	4.0500	3.8400	3.8400	-13.318%	2	1,822	+15.365%
2026-04-02	4.3500	4.4300	4.1000	4.4300	+6.747%	7	1,816	0.000%
2026-04-01	4.1500	4.1500	4.1500	4.1500	-2.353%	2	1,816	+6.747%
2026-03-31	4.2500	4.2500	4.2500	4.2500	+1.918%	2	1,815	+4.235%
2026-03-30	4.1700	4.1700	4.1500	4.1700	-0.714%	23	1,813	+6.235%
2026-03-27	4.2000	4.2000	4.2000	4.2000	+19.318%	1	1,813	+5.476%
2026-03-25	3.3500	3.5200	3.3500	3.5200	0.000%	10	1,812	+25.852%
2026-03-23	3.5500	3.5500	3.5000	3.5200	-6.133%	21	1,810	+25.852%
2026-03-19	3.9600	3.9600	3.7500	3.7500	+4.167%	11	1,807	+18.133%
2026-03-18	3.8000	3.8000	3.5000	3.6000	+8.434%	3	1,807	+23.056%
2026-03-17	3.4800	3.4800	3.2000	3.3200	-5.682%	5	1,808	+33.434%
2026-03-16	3.5000	3.7600	3.5000	3.5200	-8.571%	430	1,805	+25.852%
2026-03-13	3.7900	3.8500	3.7000	3.8500	-7.229%	8	1,700	+15.065%
2026-03-12	4.1500	4.1500	4.0600	4.1500	+3.750%	25	1,704	+6.747%
2026-03-11	4.0500	4.0500	4.0000	4.0000	0.000%	2	1,689	+10.750%
2026-03-10	4.0700	4.1100	4.0000	4.0000	-6.977%	10	1,689	+10.750%
2026-03-09	4.2000	4.3000	4.2000	4.3000	-3.371%	9	1,693	+3.023%
2026-03-06	4.4500	4.4500	4.4500	4.4500	+8.537%	4	1,698	-0.449%
2026-03-05	3.9500	4.1100	3.9500	4.1000	+7.050%	6	1,698	+8.049%
2026-03-04	4.2000	4.2500	3.8300	3.8300	-22.938%	73	1,692	+15.666%
2026-03-03	4.9000	5.0100	4.9000	4.9700	+10.444%	10	1,691	-10.865%
2026-03-02	4.6500	4.6500	4.5000	4.5000	-10.000%	16	1,691	-1.556%
2026-02-27	4.9500	5.0000	4.9400	5.0000	+2.041%	8	1,690	-11.400%
2026-02-26	4.9500	4.9500	4.9000	4.9000	+1.031%	16	1,689	-9.592%
2026-02-25	5.3000	5.3000	4.8200	4.8500	-13.393%	39	1,698	-8.660%
2026-02-24	5.6500	5.6500	5.6000	5.6000	-0.885%	62	1,698	-20.893%
2026-02-23	5.3000	5.6500	5.2000	5.6500	+8.238%	8	1,757	-21.593%
2026-02-20	5.3000	5.3000	5.0800	5.2200	-1.509%	7	1,755	-15.134%
2026-02-19	5.2000	5.3000	5.2000	5.3000	-1.852%	2	1,751	-16.415%
2026-02-18	5.5800	5.5800	5.3100	5.4000	-2.174%	17	1,750	-17.963%
2026-02-17	5.8200	5.8200	5.4500	5.5200	+8.235%	24	1,749	-19.746%
2026-02-13	5.7000	5.7900	5.1000	5.1000	-17.073%	159	1,742	-13.137%
2026-02-12	5.9500	6.2300	5.5500	6.1500	+6.957%	116	1,742	-27.967%
2026-02-11	5.5000	5.7500	5.5000	5.7500	+9.524%	26	1,738	-22.957%
2026-02-10	5.2500	5.2500	5.2300	5.2500	+3.960%	169	1,734	-15.619%
2026-02-09	6.3000	6.3000	5.0000	5.0500	-13.969%	22	1,757	-12.277%
2026-02-06	7.2800	7.5500	5.8600	5.8700	-35.066%	597	1,749	-24.532%
2026-02-05	5.7000	9.0400	5.7000	9.0400	+71.537%	287	1,796	-50.996%
2026-02-04	4.8000	5.7300	4.8000	5.2700	+9.563%	154	1,711	-15.939%
2026-02-03	4.0700	4.8100	4.0100	4.8100	+30.000%	86	1,687	-7.900%
2026-02-02	3.5900	3.7500	3.4800	3.7000	+10.448%	61	1,689	+19.730%
2026-01-30	3.6500	3.7300	3.3500	3.3500	-6.425%	108	1,657	+32.239%
2026-01-29	3.2000	3.6500	3.1300	3.5800	+24.739%	10	1,551	+23.743%
2026-01-27	2.8700	2.8700	2.8700	2.8700	-1.712%	1	1,557	+54.355%
2026-01-26	2.9500	2.9800	2.9200	2.9200	-1.017%	15	1,557	+51.712%
2026-01-23	2.9000	2.9500	2.8500	2.9500	+0.683%	6	1,543	+50.169%
2026-01-22	2.9100	2.9300	2.9100	2.9300	+0.687%	11	1,542	+51.195%
2026-01-21	3.1100	3.1100	2.9100	2.9100	-9.063%	3	1,541	+52.234%
2026-01-20	3.1900	3.2000	3.0500	3.2000	+11.498%	17	1,540	+38.438%
2026-01-16	2.9300	2.9300	2.8700	2.8700	-1.375%	2	1,539	+54.355%
2026-01-15	3.0000	3.0000	2.9100	2.9100	-3.322%	3	1,539	+52.234%
2026-01-14	2.9000	3.1000	2.9000	3.0100	-6.231%	3	1,537	+47.176%
2026-01-13	3.1000	3.2100	3.1000	3.2100	-5.030%	13	1,538	+38.006%
2026-01-12	3.5800	3.6000	3.3400	3.3800	-6.111%	11	1,538	+31.065%
2026-01-09	3.5500	3.9100	3.5000	3.6000	+2.857%	22	1,530	+23.056%
2026-01-08	3.8000	3.8000	3.5000	3.5000	-12.500%	3	1,529	+26.571%
2026-01-06	3.9300	4.1100	3.9300	4.0000	-3.614%	51	1,529	+10.750%
2026-01-02	4.3500	4.3500	4.1500	4.1500	-5.682%	18	1,484	+6.747%
2025-12-31	4.4500	4.4500	4.3400	4.4000	+0.228%	23	1,470	+0.682%
2025-12-30	4.2500	4.3900	4.2500	4.3900	+0.228%	4	1,470	+0.911%
2025-12-29	4.3700	4.3800	4.3100	4.3800	-0.455%	12	1,469	+1.142%
2025-12-26	4.3600	4.5000	4.2500	4.4000	-9.091%	37	1,457	+0.682%
2025-12-17	4.6300	4.8900	4.6300	4.8400	+3.419%	5	1,461	-8.471%
2025-12-16	4.7500	4.7500	4.6100	4.6800	+3.769%	9	1,460	-5.342%
2025-12-15	4.5800	4.6900	4.5100	4.5100	-0.221%	73	1,459	-1.774%
2025-12-12	4.5200	4.5200	4.5200	4.5200	-13.905%	2	1,436	-1.991%
2025-12-11	5.2500	5.2500	5.2500	5.2500	+17.978%	1	1,438	-15.619%
2025-12-10	4.5000	4.5000	4.4500	4.4500	+3.248%	58	1,438	-0.449%
2025-12-09	4.6500	4.6500	4.2000	4.3100	-12.041%	3	1,495	+2.784%
2025-12-08	4.9000	5.3000	4.8600	4.9000	+2.083%	160	1,496	-9.592%
2025-12-05	4.8000	4.8000	4.8000	4.8000	0.000%	1	1,445	-7.708%
2025-12-04	4.8000	4.9700	4.8000	4.8000	-4.000%	35	1,445	-7.708%
2025-12-03	5.0000	5.0000	4.8800	5.0000	-0.990%	38	1,440	-11.400%
2025-12-02	5.2800	5.5000	5.0500	5.0500	-13.823%	16	1,477	-12.277%
2025-12-01	5.6000	6.2300	5.5100	5.8600	+12.692%	151	1,473	-24.403%
2025-11-28	4.9300	5.5500	4.9300	5.2000	-6.977%	75	1,602	-14.808%
2025-11-26	5.6800	5.9000	5.2000	5.5900	-0.179%	59	1,676	-20.751%
2025-11-25	5.4800	5.8700	5.4800	5.6000	+2.941%	18	1,676	-20.893%
2025-11-24	6.0000	6.1900	5.4400	5.4400	-8.571%	70	1,690	-18.566%
2025-11-21	5.8000	6.1300	5.5000	5.9500	+4.203%	10	1,718	-25.546%
2025-11-20	5.1000	5.9500	5.1000	5.7100	+0.351%	102	1,716	-22.417%
2025-11-19	5.3400	5.6900	5.3400	5.6900	+30.805%	234	1,623	-22.144%
2025-11-18	4.5500	4.5500	4.3500	4.3500	-8.421%	203	1,607	+1.839%
2025-11-17	4.6200	4.9900	4.5700	4.7500	+5.556%	863	1,606	-6.737%
2025-11-14	4.6000	4.6000	4.5000	4.5000	+11.111%	6	1,911	-1.556%
2025-11-13	4.0000	4.1000	4.0000	4.0500	+3.846%	30	1,909	+9.383%
2025-11-11	3.9000	3.9000	3.9000	3.9000	-1.266%	5	1,909	+13.590%
2025-11-10	3.7200	4.0500	3.7200	3.9500	+1.804%	24	1,909	+12.152%
2025-11-07	4.1800	4.2900	3.7500	3.8800	+10.227%	221	1,906	+14.175%
2025-11-06	3.6800	3.6800	3.5000	3.5200	+8.308%	207	2,127	+25.852%
2025-11-05	3.5000	3.6600	3.2500	3.2500	-0.915%	83	2,334	+36.308%
2025-11-04	3.1300	3.2800	3.1300	3.2800	+5.128%	85	2,417	+35.061%
2025-11-03	3.1300	3.2500	3.0900	3.1200	-4.587%	891	1,522	+41.987%
2025-10-31	3.2700	3.2700	3.2700	3.2700	-0.909%	6	1,522	+35.474%
2025-10-30	3.3000	3.3000	3.3000	3.3000	+5.431%	80	1,516	+34.242%
2025-10-29	3.1400	3.1400	3.1300	3.1300	+4.333%	2	1,516	+41.534%
2025-10-28	3.0000	3.0000	3.0000	3.0000	-25.926%	25	1,516	+47.667%
2025-10-23	4.0500	4.0500	4.0500	4.0500	+13.445%	1	1,504	+9.383%
2025-10-17	3.6200	3.6500	3.5700	3.5700	+6.567%	65	1,504	+24.090%
2025-10-14	3.3500	3.3500	3.3500	3.3500	+10.197%	1	1,504	+32.239%
2025-10-09	3.0400	3.0400	3.0400	3.0400	+0.997%	1	1,504	+45.724%
2025-10-08	2.9700	3.0100	2.9700	3.0100	+5.986%	11	1,505	+47.176%
2025-10-07	2.8900	2.8900	2.8400	2.8400	+2.158%	13	1,500	+55.986%
2025-10-06	2.7000	2.7800	2.7000	2.7800	-8.852%	2	1,500	+59.353%
2025-09-29	3.0500	3.0500	3.0500	3.0500	-4.389%	10	1,501	+45.246%
2025-09-25	3.1900	3.1900	3.1900	3.1900	+11.538%	10	1,491	+38.871%
2025-09-24	2.8200	2.8600	2.8200	2.8600	-4.348%	2	1,491	+54.895%
2025-09-15	2.9900	2.9900	2.9900	2.9900	-16.246%	8	1,492	+48.161%
2025-09-05	3.5700	3.7200	3.5600	3.5700	+6.567%	245	1,500	+24.090%
2025-09-03	3.4000	3.4000	3.3500	3.3500	+3.077%	1,008	1,289	+32.239%
2025-09-02	3.2500	3.2500	3.2500	3.2500	-4.412%	10	379	+36.308%
2025-08-20	3.4000	3.4000	3.4000	3.4000	+16.041%	10	379	+30.294%
2025-08-18	2.9300	2.9300	2.9300	2.9300	-3.300%	2	369	+51.195%
2025-08-15	3.0300	3.0300	3.0300	3.0300	+7.829%	2	371	+46.205%
2025-07-25	2.8100	2.8100	2.8100	2.8100	+5.243%	1	369	+57.651%
2025-07-22	2.6300	2.6800	2.5000	2.6700	+6.800%	40	369	+65.918%
2025-07-14	2.5000	2.5000	2.5000	2.5000	-15.254%	10	349	+77.200%
2025-07-11	2.8200	2.9500	2.8200	2.9500	-13.235%	2	349	+50.169%
2025-07-03	3.3000	3.4000	3.3000	3.4000	-1.449%	2	350	+30.294%
2025-07-02	3.4500	3.4500	3.4500	3.4500	-1.989%	1	350	+28.406%
2025-07-01	3.5500	3.6500	3.3800	3.5200	+7.975%	24	350	+25.852%
2025-06-30	3.2600	3.3000	3.1700	3.2600	+2.839%	4	350	+35.890%
2025-06-27	3.1300	3.1700	3.1300	3.1700	+2.258%	81	350	+39.748%
2025-06-26	3.0600	3.1000	3.0600	3.1000	-10.145%	125	270	+42.903%
2025-06-12	3.4500	3.4500	3.4500	3.4500	-10.156%	1	145	+28.406%
2025-06-04	3.8400	3.8400	3.8400	3.8400	+5.205%	1	145	+15.365%
2025-06-03	3.6500	3.6500	3.6500	3.6500	-5.195%	1	145	+21.370%
2025-05-30	3.8000	3.8500	3.8000	3.8500	-13.483%	4	145	+15.065%
2025-05-16	4.4500	4.4500	4.4500	4.4500	-21.239%	6	145	-0.449%
2025-05-07	5.6000	5.6500	5.6000	5.6500	-1.739%	2	146	-21.593%
2025-05-06	5.8000	5.8000	5.6000	5.7500	0.000%	8	146	-22.957%
2025-05-05	5.6200	5.8500	5.5500	5.7500	+10.577%	12	146	-22.957%
2025-05-02	5.6500	5.6500	5.2000	5.2000	-8.772%	6	146	-14.808%
2025-04-30	5.6000	5.9100	5.6000	5.7000	-2.564%	9	146	-22.281%
2025-04-29	5.9000	5.9000	5.8000	5.8500	-1.681%	7	141	-24.274%
2025-04-28	6.0000	6.1000	5.9000	5.9500	-11.194%	11	141	-25.546%
2025-04-24	6.7000	6.7000	6.7000	6.7000	-23.864%	1	141	-33.881%
2025-04-09	8.8000	8.8000	8.8000	8.8000	+15.789%	5	141	-49.659%
2025-04-08	6.5000	7.6000	6.5000	7.6000	+15.152%	2	146	-41.711%
2025-04-04	7.5700	7.5700	6.6000	6.6000	+41.935%	84	145	-32.879%
2025-03-25	5.2500	5.2500	4.6500	4.6500	-28.462%	2	105	-4.731%
2025-03-14	6.5000	6.5000	6.5000	6.5000	-3.704%	2	104	-31.846%
2025-03-13	6.8000	6.9000	6.7500	6.7500	-4.930%	4	104	-34.370%
2025-03-11	7.1000	7.1000	7.1000	7.1000	+18.333%	1	104	-37.606%
2025-03-03	6.0000	6.0000	6.0000	6.0000	+9.091%	1	105	-26.167%
2025-02-26	5.5000	5.5000	5.5000	5.5000	-6.780%	1	105	-19.455%
2025-02-25	5.8500	5.9000	5.8500	5.9000	+29.103%	66	105	-24.915%
2025-02-24	5.2500	5.2500	4.5700	4.5700	-4.792%	13	50	-3.063%
2025-01-24	4.8000	4.8000	4.8000	4.8000	-4.000%	14	47	-7.708%
2025-01-23	5.0000	5.0000	5.0000	5.0000	-14.384%	2	40	-11.400%
2025-01-08	5.5000	5.8400	5.5000	5.8400	+0.516%	5	35	-24.144%
2025-01-03	6.1000	6.1000	5.8100	5.8100	-7.040%	62	35	-23.752%
2025-01-02	6.4500	6.4500	6.2500	6.2500	+7.759%	27	61	-29.120%
2024-12-30	5.8300	5.8300	5.8000	5.8000	-6.452%	3	60	-23.621%
2024-12-23	6.2000	6.2000	6.2000	6.2000	-5.054%	11	57	-28.548%
2024-12-20	6.5300	6.5300	6.5300	6.5300	+5.323%	30	46	-32.159%
2024-12-19	6.2000	6.2000	6.2000	6.2000	+7.826%	1	20	-28.548%
2024-12-17	5.1000	5.7500	5.1000	5.7500	+0.524%	10	19	-22.957%
2024-12-16	5.7200	5.7200	5.7200	5.7200	-4.667%	4	5	-22.552%
2024-12-13	6.0000	6.0000	6.0000	6.0000	0.000%	10	5	-26.167%