Dark

MSTR20261218P60
MSTR Dec 18 2026 60.00 Put (MSTR261218P00060000)
option OPRA

EOD

Jul 1, 2026

7.20-16.473%(-1.42)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.5500	7.5500	6.8700	7.2000	-16.473%	18	1,526	0.000%
2026-06-30	8.6000	9.1000	7.9000	8.6200	+23.143%	64	1,528	-16.473%
2026-06-29	9.3500	9.7000	7.0000	7.0000	-31.440%	95	1,509	+2.857%
2026-06-26	9.8500	10.4500	8.8000	10.2100	+8.617%	166	1,498	-29.481%
2026-06-25	7.5700	9.7500	7.5700	9.4000	+21.290%	101	1,471	-23.404%
2026-06-24	5.9000	7.8300	5.8500	7.7500	+46.226%	68	1,415	-7.097%
2026-06-23	5.2000	5.3500	5.0000	5.3000	+10.417%	198	1,403	+35.849%
2026-06-22	4.0200	4.8000	4.0200	4.8000	-9.434%	13	1,265	+50.000%
2026-06-18	4.2100	5.3000	4.2100	5.3000	+29.268%	42	1,297	+35.849%
2026-06-17	3.9000	4.1000	3.6900	4.1000	+13.889%	72	1,297	+75.610%
2026-06-16	3.6000	3.6000	3.6000	3.6000	-10.670%	1	1,297	+100.000%
2026-06-12	4.0400	4.0400	4.0300	4.0300	-14.979%	40	1,298	+78.660%
2026-06-10	4.8000	4.8000	4.7400	4.7400	-8.846%	5	1,258	+51.899%
2026-06-09	4.7500	5.2000	4.7500	5.2000	+18.182%	116	1,255	+38.462%
2026-06-08	4.4000	4.4000	4.4000	4.4000	-19.266%	1	1,152	+63.636%
2026-06-05	5.2000	5.4500	4.8500	5.4500	+21.111%	5	1,152	+32.110%
2026-06-04	4.6000	4.6000	4.4300	4.5000	+19.048%	17	1,152	+60.000%
2026-06-03	3.7800	3.7800	3.7800	3.7800	-2.577%	5	1,151	+90.476%
2026-06-02	3.2000	3.8800	3.2000	3.8800	+49.807%	88	1,151	+85.567%
2026-06-01	2.5900	2.5900	2.5900	2.5900	+15.111%	4	1,108	+177.992%
2026-05-29	2.4400	2.5000	2.2500	2.2500	0.000%	38	1,112	+220.000%
2026-05-28	2.5000	2.5100	2.2500	2.2500	-3.846%	870	1,093	+220.000%
2026-05-27	2.3400	2.3400	2.3400	2.3400	+2.632%	1	790	+207.692%
2026-05-26	2.3100	2.3100	2.2800	2.2800	+2.703%	7	790	+215.789%
2026-05-22	2.2500	2.2500	2.2200	2.2200	+3.256%	8	794	+224.324%
2026-05-21	2.3000	2.3500	2.1000	2.1500	-8.511%	14	793	+234.884%
2026-05-18	2.3500	2.3500	2.3500	2.3500	-2.083%	205	793	+206.383%
2026-05-15	2.3300	2.4000	1.9500	2.4000	+16.505%	32	792	+200.000%
2026-05-14	2.3000	2.3000	2.0500	2.0600	-7.207%	16	918	+249.515%
2026-05-13	2.2200	2.2200	2.2200	2.2200	0.000%	7	911	+224.324%
2026-05-12	2.2200	2.2200	2.2200	2.2200	+3.256%	1	911	+224.324%
2026-05-11	2.1500	2.1500	2.1500	2.1500	-8.120%	10	911	+234.884%
2026-05-07	2.3400	2.3400	2.3400	2.3400	+3.084%	1	911	+207.692%
2026-05-06	2.3000	2.3000	2.2700	2.2700	-10.277%	11	911	+217.181%
2026-05-01	2.5800	2.5800	2.5300	2.5300	-9.964%	3	904	+184.585%
2026-04-23	2.7600	2.8100	2.6600	2.8100	+2.930%	412	904	+156.228%
2026-04-22	2.7300	2.7300	2.7300	2.7300	-7.770%	5	515	+163.736%
2026-04-20	3.0300	3.0300	2.9600	2.9600	-2.951%	11	510	+143.243%
2026-04-17	3.4000	3.4000	2.8600	3.0500	-15.512%	117	501	+136.066%
2026-04-16	3.7300	3.7300	3.6100	3.6100	-4.244%	15	492	+99.446%
2026-04-15	3.9400	3.9800	3.7700	3.7700	-5.750%	7	497	+90.981%
2026-04-14	4.1300	4.1300	4.0000	4.0000	-13.793%	2	500	+80.000%
2026-04-13	4.6400	4.6400	4.6400	4.6400	-2.316%	1	500	+55.172%
2026-04-10	4.7000	4.7500	4.7000	4.7500	-1.042%	9	499	+51.579%
2026-04-09	4.9300	4.9300	4.8000	4.8000	-4.950%	7	502	+50.000%
2026-04-08	5.0500	5.0500	5.0500	5.0500	-12.326%	1	500	+42.574%
2026-04-07	5.7800	5.8000	5.7600	5.7600	+4.727%	3	500	+25.000%
2026-04-06	5.5000	5.5000	5.5000	5.5000	-14.463%	1	499	+30.909%
2026-03-31	6.4300	6.4300	6.4300	6.4300	+9.354%	66	498	+11.975%
2026-03-30	5.8800	5.8800	5.8800	5.8800	-2.810%	11	498	+22.449%
2026-03-27	6.0200	6.0500	6.0200	6.0500	+9.009%	2	487	+19.008%
2026-03-26	5.2000	5.5500	5.2000	5.5500	+13.265%	2	487	+29.730%
2026-03-25	4.7800	4.9200	4.7000	4.9000	-1.408%	23	486	+46.939%
2026-03-24	4.9700	4.9700	4.9700	4.9700	-1.584%	5	487	+44.869%
2026-03-23	5.0500	5.0500	5.0500	5.0500	-9.498%	1	492	+42.574%
2026-03-20	5.3500	5.5800	5.3500	5.5800	+16.250%	6	493	+29.032%
2026-03-17	4.7700	4.8000	4.7700	4.8000	-4.000%	8	487	+50.000%
2026-03-16	5.1500	5.1500	4.9000	5.0000	-3.846%	16	485	+44.000%
2026-03-13	5.2000	5.3000	5.0000	5.2000	-11.864%	4	472	+38.462%
2026-03-12	5.9000	5.9000	5.9000	5.9000	+1.724%	3	471	+22.034%
2026-03-11	5.8000	5.8000	5.8000	5.8000	+0.346%	1	471	+24.138%
2026-03-10	5.7600	5.9500	5.7000	5.7800	-6.016%	13	472	+24.567%
2026-03-06	6.1800	6.1800	6.1500	6.1500	+6.957%	3	502	+17.073%
2026-03-05	5.5500	5.9000	5.5500	5.7500	-0.862%	19	501	+25.217%
2026-03-04	5.9500	5.9600	5.8000	5.8000	-18.310%	21	501	+24.138%
2026-03-03	6.9500	7.1000	6.9500	7.1000	+6.767%	11	487	+1.408%
2026-03-02	6.8200	6.8200	6.6500	6.6500	-13.748%	6	486	+8.271%
2026-02-24	7.9800	8.1200	7.7100	7.7100	+5.328%	415	487	-6.615%
2026-02-20	7.2100	7.3200	7.2100	7.3200	-6.870%	2	470	-1.639%
2026-02-17	8.1900	8.2000	7.8600	7.8600	+2.745%	3	468	-8.397%
2026-02-13	8.7500	8.7500	7.6500	7.6500	-4.135%	6	463	-5.882%
2026-02-11	7.6800	8.0500	7.6800	7.9800	+8.571%	23	463	-9.774%
2026-02-10	6.9400	7.5000	6.9400	7.3500	-0.136%	25	463	-2.041%
2026-02-09	8.6500	8.6500	7.2600	7.3600	-12.067%	6	465	-2.174%
2026-02-06	9.5500	9.5500	8.3700	8.3700	-30.826%	19	465	-13.978%
2026-02-05	9.2400	12.1400	9.2400	12.1000	+48.466%	60	456	-40.496%
2026-02-04	7.2600	8.1500	7.2500	8.1500	+16.429%	33	460	-11.656%
2026-02-03	5.6500	7.0500	5.6500	7.0000	+34.615%	33	442	+2.857%
2026-02-02	5.5500	5.6500	5.2000	5.2000	-5.455%	4	433	+38.462%
2026-01-29	5.5100	5.5100	5.2000	5.5000	+32.530%	9	436	+30.909%
2026-01-28	4.1500	4.1500	4.1500	4.1500	-6.532%	1	431	+73.494%
2026-01-27	4.4400	4.4400	4.4400	4.4400	+4.471%	2	430	+62.162%
2026-01-23	4.4200	4.4200	4.2200	4.2500	-5.765%	15	428	+69.412%
2026-01-22	4.5100	4.5100	4.5100	4.5100	+2.500%	5	428	+59.645%
2026-01-21	4.6000	4.6000	4.4000	4.4000	-8.333%	2	423	+63.636%
2026-01-20	4.6500	4.8000	4.6500	4.8000	+10.345%	13	422	+50.000%
2026-01-14	4.3000	4.3500	4.1500	4.3500	-8.996%	4	411	+65.517%
2026-01-13	4.6500	4.7800	4.6500	4.7800	-9.298%	26	408	+50.628%
2026-01-09	5.6500	5.6500	5.1300	5.2700	+0.381%	97	422	+36.622%
2026-01-08	5.7000	5.7000	5.2500	5.2500	-2.416%	12	422	+37.143%
2026-01-07	5.5100	5.5100	5.2500	5.3800	-4.610%	35	433	+33.829%
2026-01-06	5.6400	5.6400	5.6400	5.6400	+2.359%	1	413	+27.660%
2026-01-05	5.6000	5.6000	5.5000	5.5100	-11.129%	5	414	+30.672%
2025-12-31	6.2000	6.2000	6.2000	6.2000	+3.333%	10	415	+16.129%
2025-12-30	6.0000	6.0000	6.0000	6.0000	-2.439%	1	415	+20.000%
2025-12-29	6.1500	6.1500	6.1500	6.1500	-1.914%	1	414	+17.073%
2025-12-26	6.2700	6.2700	6.2700	6.2700	-2.031%	3	413	+14.833%
2025-12-23	6.4000	6.4000	6.4000	6.4000	0.000%	1	410	+12.500%
2025-12-19	6.4000	6.4000	6.4000	6.4000	-4.478%	100	411	+12.500%
2025-12-18	6.8700	6.8700	6.7000	6.7000	-1.180%	115	372	+7.463%
2025-12-15	6.8000	6.8000	6.5700	6.7800	+12.066%	5	395	+6.195%
2025-12-12	6.0500	6.0500	6.0500	6.0500	-7.209%	10	393	+19.008%
2025-12-04	6.6800	6.6800	6.5200	6.5200	-5.916%	2	383	+10.429%
2025-12-03	6.7500	7.1000	6.7500	6.9300	-2.119%	55	381	+3.896%
2025-12-02	7.2000	7.2000	7.0800	7.0800	-16.706%	2	378	+1.695%
2025-12-01	8.0000	8.5000	8.0000	8.5000	+25.000%	3	377	-15.294%
2025-11-28	6.9000	6.9000	6.5800	6.8000	-12.821%	6	374	+5.882%
2025-11-25	7.8000	7.8000	7.8000	7.8000	+4.418%	12	368	-7.692%
2025-11-24	7.4700	7.4700	7.4700	7.4700	+0.268%	1	356	-3.614%
2025-11-19	5.8500	7.4500	5.8500	7.4500	+30.702%	178	355	-3.356%
2025-11-18	6.0000	6.0000	5.7000	5.7000	+16.803%	202	267	+26.316%
2025-11-10	4.8800	4.8800	4.8800	4.8800	+10.909%	2	87	+47.541%
2025-11-05	4.4000	4.4000	4.4000	4.4000	+9.453%	2	87	+63.636%
2025-11-03	3.9000	4.0200	3.9000	4.0200	-6.075%	3	91	+79.104%
2025-10-30	4.2000	4.2800	4.2000	4.2800	+7.000%	6	91	+68.224%
2025-10-29	4.0700	4.0700	4.0000	4.0000	-3.382%	20	95	+80.000%
2025-10-23	4.1700	4.1700	4.1400	4.1400	-5.909%	2	95	+73.913%
2025-10-22	4.3300	4.4000	4.3300	4.4000	+10.831%	4	95	+63.636%
2025-10-21	3.9700	3.9700	3.9700	3.9700	-9.977%	1	99	+81.360%
2025-10-17	4.6100	4.6100	4.4100	4.4100	-4.130%	11	99	+63.265%
2025-09-04	4.7100	4.7100	4.6000	4.6000	+12.195%	4	100	+56.522%
2025-09-02	4.1000	4.1000	4.1000	4.1000	-1.205%	1	99	+75.610%
2025-08-26	4.1500	4.1500	4.1500	4.1500	-1.425%	1	100	+73.494%
2025-06-24	4.1000	4.2100	3.5900	4.2100	+0.238%	6	99	+71.021%
2025-06-20	4.2000	4.2000	4.2000	4.2000	-2.326%	12	97	+71.429%
2025-06-05	4.3000	4.3000	4.3000	4.3000	-12.245%	6	97	+67.442%
2025-06-02	4.9000	4.9000	4.9000	4.9000	-1.010%	1	97	+46.939%
2025-05-30	5.0500	5.0500	4.9500	4.9500	-10.000%	10	98	+45.455%
2025-05-28	5.5000	5.5000	5.5000	5.5000	-18.879%	1	97	+30.909%
2025-05-23	4.4000	6.7800	4.4000	6.7800	+50.667%	44	96	+6.195%
2025-05-22	4.5000	4.5000	4.5000	4.5000	-2.174%	4	96	+60.000%
2025-05-21	4.7000	4.7000	4.6000	4.6000	-8.000%	4	96	+56.522%
2025-05-20	5.0000	5.0100	5.0000	5.0000	+2.041%	14	96	+44.000%
2025-05-19	5.3000	5.3000	4.9000	4.9000	-13.274%	8	96	+46.939%
2025-05-16	5.6500	5.6500	5.6500	5.6500	-17.155%	20	96	+27.434%
2025-05-08	6.8200	6.8200	6.8200	6.8200	-4.881%	4	86	+5.572%
2025-05-07	7.0000	7.2500	7.0000	7.1700	-1.915%	8	86	+0.418%
2025-05-05	7.2500	7.9900	7.2500	7.3100	+16.216%	12	82	-1.505%
2025-05-02	7.1300	7.4000	6.0900	6.2900	-12.881%	92	76	+14.467%
2025-05-01	7.2600	7.4000	7.2100	7.2200	+1.834%	26	82	-0.277%
2025-04-30	7.0900	7.0900	7.0900	7.0900	-7.199%	2	96	+1.551%
2025-04-29	7.9500	7.9500	7.5500	7.6400	-11.676%	12	98	-5.759%
2025-04-08	8.6500	8.6500	8.6500	8.6500	+24.820%	60	88	-16.763%
2025-03-26	6.8300	6.9600	6.8200	6.9300	-16.807%	24	28	+3.896%
2025-03-19	8.3300	8.3300	8.3300	8.3300	-0.120%	1	6	-13.565%
2025-03-18	8.3400	8.3400	8.3400	8.3400	-14.724%	1	6	-13.669%
2025-03-10	9.6100	9.7800	9.6100	9.7800	+63.272%	3	6	-26.380%
2025-02-24	6.2000	6.2000	5.9900	5.9900	+27.719%	10	6	+20.200%
2025-02-18	4.6900	4.6900	4.6900	4.6900	0.000%	1	1	+53.518%