Dark

MSTR20261218P70
MSTR Dec 18 2026 70.00 Put (MSTR261218P00070000)
option OPRA

EOD

Jul 1, 2026

10.72-16.446%(-2.11)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.4700	11.4700	10.0000	10.7200	-16.446%	53	2,094	0.000%
2026-06-30	12.6300	13.2500	11.9500	12.8300	+22.190%	619	2,067	-16.446%
2026-06-29	12.4000	13.6500	10.5000	10.5000	-26.829%	294	1,812	+2.095%
2026-06-26	14.0000	14.6000	12.7000	14.3500	+8.139%	919	1,790	-25.296%
2026-06-25	11.3400	13.5500	11.3400	13.2700	+25.189%	151	1,723	-19.216%
2026-06-24	8.0600	11.3500	8.0600	10.6000	+34.177%	289	1,665	+1.132%
2026-06-23	7.5000	7.9000	7.3600	7.9000	+8.966%	228	1,651	+35.696%
2026-06-22	5.9500	7.2600	5.9500	7.2500	-4.354%	349	1,524	+47.862%
2026-06-18	6.9500	7.9000	6.9200	7.5800	+23.856%	76	836	+41.425%
2026-06-17	5.4500	6.1900	5.3200	6.1200	+14.393%	509	836	+75.163%
2026-06-16	5.1200	5.4000	5.1200	5.3500	-9.781%	10	836	+100.374%
2026-06-12	6.5500	6.5800	5.9200	5.9300	-12.794%	35	834	+80.776%
2026-06-11	6.8300	6.8300	6.8000	6.8000	-4.494%	6	832	+57.647%
2026-06-10	7.1200	7.1200	7.1200	7.1200	+3.488%	1	832	+50.562%
2026-06-09	6.6800	6.9500	6.6800	6.8800	+5.360%	307	832	+55.814%
2026-06-08	6.4900	6.5300	6.4900	6.5300	-18.375%	7	537	+64.165%
2026-06-05	7.0000	8.5500	7.0000	8.0000	+25.984%	69	544	+34.000%
2026-06-04	6.7000	6.7000	6.3500	6.3500	-2.308%	5	565	+68.819%
2026-06-03	5.7100	6.5000	5.5000	6.5000	+17.541%	111	566	+64.923%
2026-06-02	4.8000	5.5300	4.7900	5.5300	+70.154%	55	476	+93.852%
2026-05-29	3.2500	3.2500	3.2500	3.2500	-12.869%	1	458	+229.846%
2026-05-28	3.7500	3.7500	3.7300	3.7300	-3.117%	2	458	+187.399%
2026-05-27	3.8500	3.8500	3.8500	3.8500	+17.378%	4	458	+178.442%
2026-05-26	3.2100	3.2800	3.2100	3.2800	+2.181%	16	458	+226.829%
2026-05-22	3.3100	3.3400	3.2100	3.2100	-0.311%	54	460	+233.956%
2026-05-21	3.2000	3.2200	3.2000	3.2200	+11.806%	8	460	+232.919%
2026-05-19	2.8800	2.8800	2.8800	2.8800	-4.000%	5	460	+272.222%
2026-05-15	3.0000	3.0000	3.0000	3.0000	+7.527%	2	452	+257.333%
2026-05-14	2.7900	2.7900	2.7900	2.7900	-11.709%	10	452	+284.229%
2026-05-13	3.1600	3.1600	3.1600	3.1600	+2.265%	10	442	+239.241%
2026-05-12	3.2900	3.2900	2.9700	3.0900	+7.292%	43	442	+246.926%
2026-05-11	2.8500	2.8800	2.8500	2.8800	-5.882%	4	442	+272.222%
2026-05-08	3.1400	3.1400	3.0200	3.0600	-8.657%	6	434	+250.327%
2026-05-07	3.3500	3.3500	3.3500	3.3500	+6.349%	1	435	+220.000%
2026-05-06	3.2500	3.2500	3.1500	3.1500	-2.477%	5	435	+240.317%
2026-05-05	3.2500	3.2500	3.2300	3.2300	+0.937%	2	437	+231.889%
2026-05-04	3.3100	3.3200	3.2000	3.2000	-10.864%	7	438	+235.000%
2026-05-01	3.7000	3.7000	3.5000	3.5900	-12.010%	8	442	+198.607%
2026-04-29	4.0800	4.0800	4.0800	4.0800	-0.488%	1	442	+162.745%
2026-04-28	4.3500	4.3500	4.1000	4.1000	+3.797%	14	443	+161.463%
2026-04-24	3.9500	3.9500	3.9500	3.9500	+4.497%	5	454	+171.392%
2026-04-23	3.8400	3.8400	3.7800	3.7800	-4.304%	66	459	+183.598%
2026-04-22	3.8300	3.9500	3.8300	3.9500	-3.659%	3	526	+171.392%
2026-04-21	4.0200	4.1500	4.0100	4.1000	+2.500%	19	535	+161.463%
2026-04-20	4.1400	4.1900	4.0000	4.0000	-4.762%	36	535	+168.000%
2026-04-17	4.4100	4.4100	4.1000	4.2000	-17.647%	59	543	+155.238%
2026-04-16	5.1700	5.1700	5.1000	5.1000	-8.929%	7	540	+110.196%
2026-04-15	5.6500	5.6500	5.6000	5.6000	-2.946%	2	546	+91.429%
2026-04-14	5.7700	5.7700	5.7700	5.7700	-9.134%	1	547	+85.789%
2026-04-13	6.3500	6.3500	6.3500	6.3500	-4.223%	1	547	+68.819%
2026-04-10	6.7000	6.7000	6.6300	6.6300	-4.741%	6	548	+61.689%
2026-04-09	6.9000	6.9600	6.9000	6.9600	-3.333%	3	548	+54.023%
2026-04-08	7.1000	7.2000	6.9800	7.2000	-10.559%	6	549	+48.889%
2026-04-07	8.0100	8.0500	8.0100	8.0500	+2.028%	8	549	+33.168%
2026-04-06	8.1000	8.1000	7.7000	7.8900	-9.932%	10	549	+35.868%
2026-04-02	8.9500	8.9500	8.7600	8.7600	+4.286%	2	552	+22.374%
2026-04-01	8.4000	8.4500	8.1500	8.4000	-1.639%	8	552	+27.619%
2026-03-31	8.5400	8.5400	8.5400	8.5400	+1.065%	3	548	+25.527%
2026-03-27	8.4500	8.4500	8.4500	8.4500	+13.728%	1	546	+26.864%
2026-03-26	7.1400	7.4300	7.1400	7.4300	+11.562%	77	546	+44.280%
2026-03-25	6.5000	6.6600	6.5000	6.6600	-7.500%	7	471	+60.961%
2026-03-24	7.2000	7.2000	7.2000	7.2000	-0.690%	1	471	+48.889%
2026-03-23	7.1100	7.2500	7.1100	7.2500	-3.846%	3	470	+47.862%
2026-03-20	7.4900	7.5400	7.4900	7.5400	+0.533%	2	469	+42.175%
2026-03-19	7.4800	7.6000	7.4800	7.5000	+6.383%	22	470	+42.933%
2026-03-18	7.0500	7.0500	7.0500	7.0500	+9.302%	1	449	+52.057%
2026-03-17	6.4500	6.4500	6.4500	6.4500	-8.120%	1	450	+66.202%
2026-03-16	6.9000	7.0200	6.9000	7.0200	-12.250%	4	450	+52.707%
2026-03-12	8.0000	8.0000	8.0000	8.0000	0.000%	1	450	+34.000%
2026-03-11	8.0000	8.0000	8.0000	8.0000	+1.523%	1	450	+34.000%
2026-03-10	7.8000	7.8800	7.8000	7.8800	-2.716%	98	451	+36.041%
2026-03-09	8.0800	8.1000	8.0800	8.1000	+1.250%	15	449	+32.346%
2026-03-05	7.5600	8.0000	7.5600	8.0000	+4.575%	3	529	+34.000%
2026-03-04	8.0000	8.2500	7.6000	7.6500	-17.918%	21	527	+40.131%
2026-03-02	9.3000	9.3200	9.3000	9.3200	-5.285%	2	521	+15.021%
2026-02-27	10.2000	10.2000	9.7900	9.8400	+3.579%	5	522	+8.943%
2026-02-26	9.4000	9.5000	9.4000	9.5000	+1.064%	2	521	+12.842%
2026-02-25	10.1000	10.1500	9.4000	9.4000	-12.963%	10	516	+14.043%
2026-02-24	11.0000	11.0000	10.8000	10.8000	+2.759%	4	516	-0.741%
2026-02-23	10.5000	10.5100	10.5000	10.5100	+7.245%	6	514	+1.998%
2026-02-20	9.9000	9.9000	9.7100	9.8000	-9.259%	5	510	+9.388%
2026-02-19	10.9500	10.9500	10.8000	10.8000	+1.887%	11	508	-0.741%
2026-02-18	11.0000	11.0000	10.2900	10.6000	-0.188%	8	507	+1.132%
2026-02-17	10.8500	10.8500	10.5900	10.6200	+3.610%	4	503	+0.942%
2026-02-13	11.0500	11.0500	10.2500	10.2500	-11.024%	24	511	+4.585%
2026-02-12	11.2000	11.6500	11.2000	11.5200	+15.200%	25	511	-6.944%
2026-02-10	9.7600	10.0000	9.7600	10.0000	+2.041%	11	496	+7.200%
2026-02-09	11.6500	11.6500	9.8000	9.8000	-13.656%	41	495	+9.388%
2026-02-06	13.3100	13.3100	11.3500	11.3500	-29.591%	139	461	-5.551%
2026-02-05	11.8500	16.1200	11.8500	16.1200	+55.598%	250	386	-33.499%
2026-02-04	11.0000	11.4500	10.3600	10.3600	+10.213%	8	364	+3.475%
2026-02-03	9.5100	10.0000	9.4000	9.4000	+24.503%	6	363	+14.043%
2026-02-02	7.5500	7.5500	7.5500	7.5500	+2.721%	2	359	+41.987%
2026-01-29	7.1000	7.6500	7.1000	7.3500	+18.548%	11	359	+45.850%
2026-01-28	6.0500	6.2000	6.0500	6.2000	+1.639%	3	366	+72.903%
2026-01-23	6.1000	6.1000	6.1000	6.1000	-8.955%	1	365	+75.738%
2026-01-21	6.3500	6.7000	6.3500	6.7000	+0.752%	2	365	+60.000%
2026-01-20	6.6600	6.7000	6.6500	6.6500	+7.258%	4	363	+61.203%
2026-01-15	5.9500	6.2300	5.9500	6.2000	+3.333%	62	364	+72.903%
2026-01-14	6.1500	6.1500	6.0000	6.0000	-4.153%	2	305	+78.667%
2026-01-13	6.4200	6.4200	6.2600	6.2600	-12.692%	51	303	+71.246%
2026-01-09	7.5000	7.5000	7.1700	7.1700	+6.222%	4	303	+49.512%
2026-01-08	7.6000	7.6000	6.7500	6.7500	-7.534%	7	302	+58.815%
2026-01-07	7.4000	7.4000	7.3000	7.3000	-5.440%	6	305	+46.849%
2026-01-06	7.7000	7.7200	7.7000	7.7200	+3.624%	2	305	+38.860%
2026-01-05	7.4000	7.4500	7.4000	7.4500	-8.589%	6	304	+43.893%
2026-01-02	8.0600	8.1500	8.0600	8.1500	-1.689%	20	304	+31.534%
2025-12-30	8.2000	8.3200	8.1000	8.2900	-1.192%	242	304	+29.312%
2025-12-29	8.3200	8.3900	8.3200	8.3900	-0.238%	2	130	+27.771%
2025-12-26	8.4800	8.4800	8.4100	8.4100	-1.981%	20	128	+27.467%
2025-12-19	8.6000	8.6000	8.5400	8.5800	-1.943%	34	108	+24.942%
2025-12-17	8.7500	8.7500	8.7500	8.7500	-3.846%	18	88	+22.514%
2025-12-16	9.1000	9.1000	9.1000	9.1000	+3.645%	1	79	+17.802%
2025-12-15	8.7800	8.7800	8.7800	8.7800	+2.093%	5	78	+22.096%
2025-12-11	8.6000	8.6000	8.6000	8.6000	+8.176%	1	73	+24.651%
2025-12-10	7.9500	7.9500	7.9500	7.9500	+2.317%	10	72	+34.843%
2025-12-09	7.7700	7.7700	7.7700	7.7700	-8.803%	1	69	+37.967%
2025-12-04	8.5200	8.5200	8.5200	8.5200	-3.401%	1	69	+25.822%
2025-12-03	8.8200	8.8200	8.8200	8.8200	-2.000%	1	69	+21.542%
2025-12-02	9.2000	9.2000	9.0000	9.0000	-16.123%	2	69	+19.111%
2025-12-01	9.8000	10.8500	9.8000	10.7300	+8.934%	6	69	-0.093%
2025-11-26	9.8500	9.8500	9.8500	9.8500	-5.014%	2	63	+8.832%
2025-11-21	10.1000	10.3700	10.1000	10.3700	+12.717%	5	63	+3.375%
2025-11-19	7.6700	9.2000	7.5500	9.2000	+26.027%	6	58	+16.522%
2025-11-18	7.6200	7.6200	7.2900	7.3000	-8.176%	3	54	+46.849%
2025-11-17	7.9500	7.9500	7.9500	7.9500	+6.142%	1	52	+34.843%
2025-11-14	7.4900	7.4900	7.4900	7.4900	+16.667%	1	51	+43.124%
2025-11-12	6.3000	6.4700	6.3000	6.4200	+0.943%	4	51	+66.978%
2025-11-11	6.3500	6.3600	6.3400	6.3600	+3.415%	3	51	+68.553%
2025-11-10	5.9800	6.1500	5.9500	6.1500	+11.818%	5	49	+74.309%
2025-11-04	5.5000	5.5000	5.5000	5.5000	+10.220%	1	48	+94.909%
2025-11-03	4.9800	4.9900	4.9800	4.9900	-11.210%	2	46	+114.830%
2025-10-30	5.2600	5.7400	5.2600	5.6200	+26.292%	23	46	+90.747%
2025-10-27	4.4500	4.4500	4.4500	4.4500	-17.286%	1	46	+140.899%
2025-10-14	5.2600	5.3800	5.2600	5.3800	+19.556%	2	46	+99.257%
2025-10-03	4.5000	4.5000	4.5000	4.5000	-1.316%	5	47	+138.222%
2025-10-01	4.5700	4.5700	4.5600	4.5600	-3.797%	2	42	+135.088%
2025-09-29	4.8000	4.8000	4.7400	4.7400	-5.200%	11	41	+126.160%
2025-09-25	5.0000	5.0000	5.0000	5.0000	+10.865%	1	34	+114.400%
2025-09-24	4.5100	4.5100	4.5100	4.5100	+5.621%	1	34	+137.694%
2025-09-23	4.2700	4.2700	4.2700	4.2700	-4.688%	1	34	+151.054%
2025-09-22	4.4900	4.4900	4.4800	4.4800	-3.863%	2	34	+139.286%
2025-09-16	4.6600	4.6600	4.6600	4.6600	-7.540%	1	34	+130.043%
2025-09-09	5.0400	5.0400	5.0100	5.0400	-1.946%	11	34	+112.698%
2025-09-08	5.1400	5.1500	4.9000	5.1400	+14.732%	14	39	+108.560%
2025-08-14	4.4800	4.4800	4.4800	4.4800	+9.268%	14	35	+139.286%
2025-07-31	4.1000	4.1000	4.1000	4.1000	-12.580%	2	21	+161.463%
2025-07-11	4.6900	4.6900	4.6900	4.6900	-4.286%	2	21	+128.571%
2025-06-25	4.9000	4.9000	4.9000	4.9000	-4.110%	2	19	+118.776%
2025-06-23	5.1100	5.1100	5.1100	5.1100	-48.643%	3	19	+109.785%
2025-03-21	9.9500	9.9500	9.9500	9.9500	-4.327%	2	16	+7.739%
2025-03-14	10.5000	10.5000	10.4000	10.4000	-7.556%	4	15	+3.077%
2025-03-13	11.2000	11.2500	11.2000	11.2500	+61.406%	2	13	-4.711%
2025-02-10	7.0000	7.0100	6.9700	6.9700	-2.517%	4	13	+53.802%
2025-02-07	7.2000	7.2000	7.1500	7.1500	-2.985%	4	13	+49.930%
2025-02-04	7.3700	7.3700	7.3700	7.3700	-5.148%	1	13	+45.455%
2025-02-03	8.0700	8.0700	7.7700	7.7700	-21.515%	3	13	+37.967%
2025-01-13	9.9000	9.9000	9.9000	9.9000	-0.503%	10	13	+8.283%
2025-01-10	9.6000	9.9500	9.6000	9.9500	-1.192%	4	3	+7.739%
2025-01-02	10.4500	10.4500	10.0700	10.0700	-5.446%	2	4	+6.455%
2024-12-23	10.5500	10.6500	10.2000	10.6500	+0.472%	4	3	+0.657%
2024-12-19	10.5500	10.6500	10.0300	10.6000	0.000%	12	5	+1.132%