Dark

MSTR20261218P65
MSTR Dec 18 2026 65.00 Put (MSTR261218P00065000)
option OPRA

EOD

Jul 1, 2026

8.62-17.670%(-1.85)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.3000	9.3000	8.0500	8.6200	-17.670%	71	582	0.000%
2026-06-30	10.2000	11.1500	9.8500	10.4700	+23.176%	81	651	-17.670%
2026-06-29	10.7500	11.6000	8.5000	8.5000	-29.752%	157	631	+1.412%
2026-06-26	11.0500	12.1000	10.6500	12.1000	+8.229%	91	592	-28.760%
2026-06-25	9.9000	11.5000	9.8000	11.1800	+25.196%	243	571	-22.898%
2026-06-24	7.0700	9.3600	7.0700	8.9300	+40.409%	63	574	-3.471%
2026-06-23	6.2500	6.5500	6.2500	6.3600	+20.913%	197	542	+35.535%
2026-06-22	4.9800	5.2600	4.8000	5.2600	-13.770%	15	397	+63.878%
2026-06-18	5.7500	6.4500	5.7300	6.1000	+27.083%	24	386	+41.311%
2026-06-17	4.4500	4.8000	4.4500	4.8000	+12.941%	13	386	+79.583%
2026-06-15	4.2500	4.2500	4.2500	4.2500	-11.458%	1	386	+102.824%
2026-06-12	5.4500	5.4500	4.8000	4.8000	-23.567%	15	386	+79.583%
2026-06-09	5.5000	6.2800	5.5000	6.2800	+15.229%	8	380	+37.261%
2026-06-08	5.4500	5.4500	5.4500	5.4500	-15.109%	2	380	+58.165%
2026-06-05	6.4200	6.4200	6.4200	6.4200	+21.132%	1	380	+34.268%
2026-06-04	5.4000	5.5500	5.3000	5.3000	+13.978%	38	380	+62.642%
2026-06-03	4.5700	4.6500	4.5700	4.6500	+1.087%	7	345	+85.376%
2026-06-02	3.7000	4.6500	3.7000	4.6000	+48.387%	23	339	+87.391%
2026-06-01	3.1000	3.1000	3.1000	3.1000	+5.442%	10	337	+178.065%
2026-05-28	3.0000	3.0000	2.9400	2.9400	+13.953%	19	327	+193.197%
2026-05-26	2.5800	2.5800	2.5800	2.5800	-3.371%	71	343	+234.109%
2026-05-22	2.8000	2.8000	2.6700	2.6700	+3.089%	6	272	+222.846%
2026-05-21	2.6500	2.6500	2.5900	2.5900	-7.829%	20	295	+232.819%
2026-05-15	2.5700	2.8100	2.5700	2.8100	+17.573%	2	295	+206.762%
2026-05-14	2.5900	2.5900	2.3900	2.3900	-4.400%	12	294	+260.669%
2026-05-12	2.8100	2.8100	2.5000	2.5000	-1.961%	15	294	+244.800%
2026-05-11	2.5500	2.5500	2.5500	2.5500	-4.494%	10	294	+238.039%
2026-05-07	2.7900	2.7900	2.6700	2.6700	-3.261%	18	293	+222.846%
2026-05-06	2.7600	2.7600	2.7600	2.7600	-19.767%	1	308	+212.319%
2026-04-30	3.4400	3.4400	3.4400	3.4400	-4.444%	1	307	+150.581%
2026-04-29	3.6000	3.6000	3.6000	3.6000	+6.825%	5	308	+139.444%
2026-04-24	3.3500	3.3700	3.3500	3.3700	+2.121%	76	313	+155.786%
2026-04-23	3.3000	3.3000	3.3000	3.3000	-3.226%	2	295	+161.212%
2026-04-22	3.4000	3.4100	3.2700	3.4100	-5.278%	15	297	+152.786%
2026-04-20	3.7100	4.0000	3.5500	3.6000	+2.857%	44	307	+139.444%
2026-04-17	3.8500	3.8500	3.5000	3.5000	-19.908%	6	318	+146.286%
2026-04-16	4.4900	4.6500	4.3700	4.3700	-3.956%	14	323	+97.254%
2026-04-15	4.5500	4.5500	4.5500	4.5500	-17.722%	1	316	+89.451%
2026-04-13	5.5300	5.5300	5.5300	5.5300	-3.826%	1	316	+55.877%
2026-04-10	5.6300	5.7500	5.6300	5.7500	-0.862%	6	316	+49.913%
2026-04-09	5.8000	5.8000	5.8000	5.8000	-2.521%	1	317	+48.621%
2026-04-08	5.9500	5.9500	5.9500	5.9500	-14.141%	3	317	+44.874%
2026-04-07	6.8500	6.9300	6.8500	6.9300	+3.433%	26	320	+24.387%
2026-04-06	6.5000	6.7000	6.5000	6.7000	-10.067%	28	319	+28.657%
2026-04-02	7.4000	7.4500	7.4000	7.4500	+4.050%	51	326	+15.705%
2026-03-31	7.1600	7.1600	7.1600	7.1600	-4.533%	1	326	+20.391%
2026-03-30	6.9500	7.5000	6.9500	7.5000	+7.914%	7	325	+14.933%
2026-03-27	6.9500	6.9500	6.9500	6.9500	+11.916%	2	329	+24.029%
2026-03-26	6.2100	6.2100	6.2100	6.2100	+5.792%	7	328	+38.808%
2026-03-25	5.6300	5.9000	5.6300	5.8700	-3.135%	3	329	+46.848%
2026-03-24	6.1000	6.1000	6.0600	6.0600	-5.313%	9	329	+42.244%
2026-03-20	6.4000	6.4000	6.4000	6.4000	+10.345%	2	327	+34.688%
2026-03-18	5.8000	5.8000	5.8000	5.8000	-20.000%	10	327	+48.621%
2026-03-09	7.2900	7.2900	7.2500	7.2500	+5.531%	9	327	+18.897%
2026-03-05	6.8700	6.8700	6.8700	6.8700	-15.290%	2	327	+25.473%
2026-03-03	8.1100	8.1100	8.1100	8.1100	-1.098%	1	327	+6.289%
2026-03-02	8.2000	8.2000	8.2000	8.2000	-2.728%	2	327	+5.122%
2026-02-27	8.4300	8.4300	8.4300	8.4300	-0.237%	6	327	+2.254%
2026-02-25	8.4400	8.5000	8.4400	8.4500	-3.977%	3	326	+2.012%
2026-02-23	8.8000	8.8000	8.8000	8.8000	-2.977%	1	326	-2.045%
2026-02-19	9.0000	9.0700	8.9700	9.0700	-4.526%	4	326	-4.961%
2026-02-12	9.5000	9.5000	9.5000	9.5000	+9.827%	1	327	-9.263%
2026-02-10	8.6500	8.6500	8.6500	8.6500	+1.765%	2	327	-0.347%
2026-02-09	9.7000	9.7000	8.5000	8.5000	-13.530%	3	325	+1.412%
2026-02-06	11.9100	11.9100	9.8300	9.8300	-32.066%	29	326	-12.309%
2026-02-05	10.2300	14.4800	10.2300	14.4700	+46.904%	49	314	-40.428%
2026-02-04	9.8500	9.8500	9.8500	9.8500	+23.588%	4	299	-12.487%
2026-02-03	8.0400	8.0400	7.9700	7.9700	+23.566%	2	299	+8.156%
2026-02-02	6.7000	6.7000	6.4500	6.4500	-0.769%	2	298	+33.643%
2026-01-30	6.5000	6.5000	6.5000	6.5000	0.000%	1	299	+32.615%
2026-01-29	6.3400	6.5000	6.3000	6.5000	+24.760%	3	298	+32.615%
2026-01-28	5.2000	5.2100	5.2000	5.2100	0.000%	2	299	+65.451%
2026-01-27	5.2100	5.2100	5.2100	5.2100	-2.617%	1	298	+65.451%
2026-01-15	5.3500	5.3500	5.3500	5.3500	+7.863%	60	297	+61.121%
2026-01-14	4.9000	4.9700	4.9000	4.9600	-26.080%	7	297	+73.790%
2026-01-07	6.7100	6.7100	6.7100	6.7100	-6.806%	3	294	+28.465%
2025-12-31	7.2000	7.2000	7.2000	7.2000	-4.000%	10	281	+19.722%
2025-12-11	7.5000	7.5000	7.5000	7.5000	+7.143%	10	281	+14.933%
2025-12-10	7.0000	7.0000	7.0000	7.0000	-7.895%	1	276	+23.143%
2025-12-05	7.8500	7.8500	7.6000	7.6000	+1.333%	3	276	+13.421%
2025-12-04	7.5000	7.5000	7.5000	7.5000	-1.316%	2	274	+14.933%
2025-12-03	7.6000	7.6000	7.6000	7.6000	-8.873%	2	272	+13.421%
2025-12-02	8.3000	8.3400	8.3000	8.3400	+23.556%	2	270	+3.357%
2025-11-19	6.6700	6.7500	6.6600	6.7500	-4.930%	30	270	+27.704%
2025-11-17	7.0600	7.1000	7.0600	7.1000	+22.625%	2	255	+21.408%
2025-11-10	5.7500	5.7900	5.7500	5.7900	+5.273%	2	254	+48.877%
2025-11-06	5.5700	5.5700	5.5000	5.5000	+16.034%	2	254	+56.727%
2025-10-30	4.6800	4.7400	4.6600	4.7400	+3.720%	3	253	+81.857%
2025-10-29	4.6100	4.6100	4.5700	4.5700	+2.466%	20	251	+88.621%
2025-10-21	4.4600	4.4600	4.4600	4.4600	-13.733%	1	241	+93.274%
2025-10-17	4.9900	5.1700	4.9900	5.1700	+11.663%	12	240	+66.731%
2025-10-10	4.6300	4.6300	4.6300	4.6300	+7.674%	10	229	+86.177%
2025-09-29	4.3000	4.3000	4.3000	4.3000	+10.256%	10	219	+100.465%
2025-09-23	3.8900	3.9000	3.8900	3.9000	-14.286%	37	209	+121.026%
2025-09-11	4.6200	4.6200	4.5500	4.5500	+15.776%	2	178	+89.451%
2025-07-30	3.7600	3.9300	3.7600	3.9300	-6.429%	3	177	+119.338%
2025-07-07	4.2000	4.2000	4.2000	4.2000	-5.830%	5	176	+105.238%
2025-06-25	4.4600	4.4600	4.4600	4.4600	-11.508%	1	176	+93.274%
2025-06-17	4.9700	5.0400	4.9700	5.0400	-9.189%	17	177	+71.032%
2025-05-30	5.6000	5.6000	5.5500	5.5500	-22.917%	4	161	+55.315%
2025-05-13	7.1500	7.2000	7.1500	7.2000	-20.000%	34	161	+19.722%
2025-03-17	9.2500	9.2500	9.0000	9.0000	-3.743%	2	157	-4.222%
2025-03-14	9.2500	9.3500	9.2500	9.3500	-7.882%	12	157	-7.807%
2025-03-13	9.9500	10.4500	9.9500	10.1500	+35.333%	94	157	-15.074%
2025-01-30	7.2000	7.5000	7.2000	7.5000	+1.078%	2	156	+14.933%
2025-01-22	7.2700	7.5100	7.2600	7.4200	-8.733%	86	156	+16.173%
2025-01-21	8.1300	8.1300	8.1300	8.1300	-1.693%	3	179	+6.027%
2025-01-17	7.8700	8.3100	7.8700	8.2700	-1.313%	98	179	+4.232%
2025-01-16	8.1000	8.3800	8.1000	8.3800	-1.643%	2	179	+2.864%
2025-01-10	9.0500	9.3500	8.4000	8.5200	-7.792%	16	179	+1.174%
2025-01-08	9.0500	9.2400	9.0500	9.2400	-0.965%	2	179	-6.710%
2025-01-07	9.1000	9.3300	9.1000	9.3300	-2.813%	2	179	-7.610%
2025-01-06	9.3500	9.6100	9.2000	9.6000	+5.495%	4	188	-10.208%
2024-12-31	8.8000	9.2200	8.7300	9.1000	-4.712%	31	188	-5.275%
2024-12-23	9.2900	9.8300	9.2500	9.5500	+1.380%	58	188	-9.738%
2024-12-20	9.0500	9.4200	8.4500	9.4200	0.000%	163	162	-8.493%