Dark

MSTR20261218P75
MSTR Dec 18 2026 75.00 Put (MSTR261218P00075000)
option OPRA

EOD

Jul 1, 2026

12.20-17.790%(-2.64)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.1000	13.1000	12.1500	12.2000	-17.790%	195	2,802	0.000%
2026-06-30	14.5000	15.4800	14.2000	14.8400	+16.758%	2,021	2,746	-17.790%
2026-06-29	15.7800	16.0200	12.6500	12.7100	-24.074%	103	796	-4.013%
2026-06-26	16.5000	16.9000	15.2500	16.7400	+7.377%	98	812	-27.121%
2026-06-25	13.5500	15.8500	13.5500	15.5900	+21.892%	179	843	-21.745%
2026-06-24	9.9500	13.2000	9.9500	12.7900	+34.067%	419	828	-4.613%
2026-06-23	9.0000	9.5500	9.0000	9.5400	+9.029%	191	597	+27.883%
2026-06-22	7.2500	8.7500	7.2500	8.7500	-5.914%	39	494	+39.429%
2026-06-18	7.9000	9.3000	7.9000	9.3000	+22.530%	52	502	+31.183%
2026-06-17	7.5000	7.5900	7.5000	7.5900	+20.476%	12	502	+60.738%
2026-06-16	6.1500	6.3000	6.1500	6.3000	-10.000%	9	502	+93.651%
2026-06-12	7.7500	7.8700	7.0000	7.0000	-14.634%	38	499	+74.286%
2026-06-11	8.2800	8.2800	8.2000	8.2000	-3.756%	3	489	+48.780%
2026-06-10	8.4500	8.5200	8.4500	8.5200	-1.503%	3	490	+43.192%
2026-06-09	8.7600	8.7600	8.6500	8.6500	+15.180%	42	490	+41.040%
2026-06-08	8.2000	8.3700	7.5100	7.5100	-22.176%	13	492	+62.450%
2026-06-05	8.2800	9.6500	8.2800	9.6500	+24.516%	44	497	+26.425%
2026-06-04	8.0000	8.0000	7.7500	7.7500	-4.908%	8	468	+57.419%
2026-06-03	6.6500	8.1500	6.5800	8.1500	+22.741%	17	469	+49.693%
2026-06-02	6.5000	6.6400	6.4000	6.6400	+38.333%	11	461	+83.735%
2026-06-01	5.0000	5.0000	4.8000	4.8000	+17.647%	4	453	+154.167%
2026-05-29	4.0800	4.0800	4.0800	4.0800	-7.273%	55	455	+199.020%
2026-05-28	4.4000	4.5400	4.4000	4.4000	+4.762%	6	455	+177.273%
2026-05-27	4.2000	4.2000	4.2000	4.2000	+16.667%	3	456	+190.476%
2026-05-26	3.7500	3.7600	3.6000	3.6000	-8.397%	29	456	+238.889%
2026-05-22	4.0000	4.0400	3.8500	3.9300	+3.421%	31	438	+210.433%
2026-05-21	3.8000	3.8000	3.8000	3.8000	-2.314%	4	423	+221.053%
2026-05-20	3.9000	3.9000	3.8900	3.8900	-2.506%	3	423	+213.625%
2026-05-18	3.8300	3.9900	3.8300	3.9900	+35.254%	13	410	+205.764%
2026-05-14	2.9500	2.9500	2.9500	2.9500	-15.230%	17	410	+313.559%
2026-05-12	3.4800	3.4800	3.4800	3.4800	+4.505%	1	394	+250.575%
2026-05-11	3.5000	3.5000	3.3300	3.3300	-4.857%	17	394	+266.366%
2026-05-08	3.5000	3.5000	3.5000	3.5000	-9.091%	2	400	+248.571%
2026-05-07	3.8500	3.8500	3.8500	3.8500	+2.667%	1	398	+216.883%
2026-05-06	3.7600	3.7600	3.7500	3.7500	-1.316%	11	398	+225.333%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-7.317%	2	388	+221.053%
2026-05-01	4.1000	4.1000	4.1000	4.1000	-12.206%	165	519	+197.561%
2026-04-30	4.7000	4.7000	4.6700	4.6700	-9.320%	64	519	+161.242%
2026-04-29	4.9700	5.2000	4.9700	5.1500	+7.292%	3	583	+136.893%
2026-04-28	5.0200	5.0300	4.8000	4.8000	+2.345%	73	582	+154.167%
2026-04-23	4.6700	4.6900	4.6700	4.6900	+5.869%	50	642	+160.128%
2026-04-22	4.5000	4.5000	4.4300	4.4300	-7.708%	11	667	+175.395%
2026-04-17	5.2000	5.2000	4.8000	4.8000	-25.234%	218	676	+154.167%
2026-04-16	6.3000	6.4200	6.3000	6.4200	+0.469%	9	637	+90.031%
2026-04-15	6.5100	6.5100	6.3900	6.3900	-5.613%	2	637	+90.923%
2026-04-14	6.7700	6.7700	6.7700	6.7700	-10.331%	1	637	+80.207%
2026-04-13	7.5500	7.5500	7.5500	7.5500	-6.211%	25	636	+61.589%
2026-04-10	7.9700	8.0500	7.8700	8.0500	+2.810%	126	611	+51.553%
2026-04-09	7.8300	7.8300	7.8300	7.8300	-16.257%	1	494	+55.811%
2026-04-07	9.2000	9.3500	9.2000	9.3500	+1.081%	5	494	+30.481%
2026-04-06	9.3400	9.3400	9.2500	9.2500	-3.646%	33	492	+31.892%
2026-04-01	9.6700	9.6700	9.6000	9.6000	-0.518%	2	512	+27.083%
2026-03-31	10.1500	10.3300	9.6500	9.6500	-6.037%	65	513	+26.425%
2026-03-30	9.6500	10.2700	9.2000	10.2700	+7.539%	58	511	+18.793%
2026-03-27	9.8300	9.8300	9.5500	9.5500	+10.918%	15	482	+27.749%
2026-03-26	8.3100	8.6100	8.2600	8.6100	+10.811%	4	474	+41.696%
2026-03-25	7.6500	7.7700	7.6200	7.7700	-6.046%	6	475	+57.014%
2026-03-24	8.4000	8.4000	8.2700	8.2700	-0.958%	14	477	+47.521%
2026-03-23	8.2300	8.3500	8.2000	8.3500	-4.023%	300	464	+46.108%
2026-03-20	8.5000	8.7000	8.5000	8.7000	+2.473%	26	594	+40.230%
2026-03-19	8.6500	8.7700	8.4900	8.4900	+4.815%	505	579	+43.698%
2026-03-18	8.1000	8.1000	8.1000	8.1000	-3.226%	1	359	+50.617%
2026-03-13	8.3900	8.4500	8.3700	8.3700	-9.121%	13	359	+45.759%
2026-03-10	9.2100	9.2100	9.2100	9.2100	+1.768%	1	354	+32.465%
2026-03-09	9.8000	9.8000	9.0500	9.0500	-11.707%	106	354	+34.807%
2026-03-06	10.0500	10.2500	10.0500	10.2500	+11.656%	7	276	+19.024%
2026-03-05	9.1700	9.1800	9.1700	9.1800	+6.744%	5	274	+32.898%
2026-03-04	9.4000	9.4000	8.6000	8.6000	-19.400%	2	269	+41.860%
2026-03-03	10.7000	10.7000	10.6700	10.6700	+2.695%	31	268	+14.339%
2026-03-02	10.2900	10.4000	10.1500	10.3900	-8.053%	5	294	+17.421%
2026-02-27	11.3400	11.3900	11.3000	11.3000	+5.312%	4	293	+7.965%
2026-02-25	10.8000	10.8000	10.7300	10.7300	-13.815%	11	291	+13.700%
2026-02-24	12.4800	12.4800	12.4500	12.4500	+0.403%	37	291	-2.008%
2026-02-23	12.3300	12.4000	12.3300	12.4000	+0.324%	4	286	-1.613%
2026-02-17	12.4000	12.4000	12.3600	12.3600	+3.866%	2	285	-1.294%
2026-02-13	12.8500	12.8500	11.9000	11.9000	-4.032%	4	284	+2.521%
2026-02-12	12.4000	12.4000	12.4000	12.4000	-4.247%	1	284	-1.613%
2026-02-11	12.9500	12.9500	12.9500	12.9500	+14.097%	5	283	-5.792%
2026-02-09	13.0900	13.0900	11.3500	11.3500	-11.328%	27	283	+7.489%
2026-02-06	16.0000	16.0000	12.8000	12.8000	-29.204%	48	262	-4.688%
2026-02-05	12.1500	18.0800	12.1500	18.0800	+40.264%	33	245	-32.522%
2026-02-04	11.0000	12.9000	11.0000	12.8900	+16.546%	20	230	-5.353%
2026-02-03	9.3500	11.0600	9.3500	11.0600	+22.889%	7	224	+10.307%
2026-02-02	8.9100	9.0000	8.9100	9.0000	+4.773%	5	220	+35.556%
2026-01-29	7.4000	8.8700	7.4000	8.5900	+19.306%	111	215	+42.026%
2026-01-27	7.2000	7.2000	7.2000	7.2000	+4.348%	1	118	+69.444%
2026-01-16	6.9000	6.9000	6.9000	6.9000	-1.429%	1	118	+76.812%
2026-01-14	7.0000	7.0000	7.0000	7.0000	-3.315%	2	118	+74.286%
2026-01-13	7.6000	7.6000	7.2400	7.2400	-10.507%	2	120	+68.508%
2026-01-12	8.0900	8.0900	8.0900	8.0900	0.000%	4	119	+50.803%
2026-01-09	8.5800	8.5800	8.0900	8.0900	-7.543%	2	123	+50.803%
2026-01-08	8.7700	8.7800	8.7500	8.7500	+2.941%	3	123	+39.429%
2026-01-07	8.2500	8.5000	8.2500	8.5000	-3.519%	27	122	+43.529%
2026-01-06	8.8100	8.8200	8.8100	8.8100	+2.800%	5	107	+38.479%
2026-01-05	8.4000	8.6000	8.4000	8.5700	-7.351%	4	106	+42.357%
2026-01-02	9.2500	9.2500	9.2500	9.2500	-4.046%	1	108	+31.892%
2025-12-31	9.6500	9.6500	9.5900	9.6400	+1.474%	12	97	+26.556%
2025-12-30	9.3900	9.5000	9.3500	9.5000	-1.145%	5	97	+28.421%
2025-12-29	9.5900	9.6100	9.5900	9.6100	+1.158%	2	96	+26.951%
2025-12-26	9.7000	9.8500	9.5000	9.5000	-1.042%	3	95	+28.421%
2025-12-24	9.6000	9.6000	9.6000	9.6000	+3.784%	1	94	+27.083%
2025-12-22	9.2500	9.2500	9.2500	9.2500	-10.194%	1	94	+31.892%
2025-12-18	9.6500	10.3000	9.6500	10.3000	+3.000%	3	94	+18.447%
2025-12-17	9.5000	10.0000	9.5000	10.0000	-0.498%	2	93	+22.000%
2025-12-16	9.7700	10.0500	9.7700	10.0500	-1.951%	3	92	+21.393%
2025-12-15	10.1300	10.2500	10.1000	10.2500	+6.771%	4	91	+19.024%
2025-12-04	9.6200	9.6500	9.4500	9.6000	-8.571%	46	89	+27.083%
2025-12-02	10.5000	10.5000	10.5000	10.5000	-6.584%	1	58	+16.190%
2025-12-01	11.9500	13.0000	11.2400	11.2400	-0.531%	16	58	+8.541%
2025-11-25	11.3000	11.3000	11.3000	11.3000	+2.262%	1	66	+7.965%
2025-11-20	11.0500	11.0500	11.0500	11.0500	+10.500%	2	65	+10.407%
2025-11-19	10.0000	10.0000	10.0000	10.0000	+22.549%	1	65	+22.000%
2025-11-18	8.2000	8.2000	8.1600	8.1600	+18.261%	2	65	+49.510%
2025-11-11	6.9000	6.9000	6.9000	6.9000	+11.831%	1	64	+76.812%
2025-11-04	6.1700	6.1700	6.1700	6.1700	+10.179%	10	64	+97.731%
2025-11-03	5.6000	5.6000	5.6000	5.6000	+1.818%	10	74	+117.857%
2025-10-31	5.5000	5.5000	5.5000	5.5000	+1.852%	1	74	+121.818%
2025-10-29	5.5000	5.5000	5.4000	5.4000	+6.931%	3	74	+125.926%
2025-10-28	5.0500	5.0500	5.0500	5.0500	-15.973%	1	71	+141.584%
2025-10-16	6.0100	6.0100	6.0100	6.0100	+5.996%	2	70	+102.995%
2025-10-15	5.6100	5.7300	5.6100	5.6700	-2.911%	11	70	+115.168%
2025-10-14	5.7200	5.8400	5.7200	5.8400	+9.981%	2	61	+108.904%
2025-10-08	5.2700	5.3100	5.2700	5.3100	+8.367%	2	62	+129.755%
2025-10-06	4.6500	4.9000	4.6500	4.9000	+1.031%	2	62	+148.980%
2025-10-03	4.7600	4.8500	4.7600	4.8500	+1.042%	2	62	+151.546%
2025-10-02	4.8400	4.8400	4.8000	4.8000	0.000%	2	62	+154.167%
2025-10-01	8.4600	8.4600	4.8000	4.8000	-8.222%	2	61	+154.167%
2025-09-30	5.2700	5.2700	5.2300	5.2300	+2.549%	2	61	+133.270%
2025-09-29	5.0500	5.1500	5.0500	5.1000	-8.929%	13	60	+139.216%
2025-09-25	5.4900	10.4000	5.4900	5.6000	+19.149%	4	48	+117.857%
2025-09-22	4.8300	4.8300	4.7000	4.7000	-1.053%	33	49	+159.574%
2025-09-18	4.7300	4.7500	4.7300	4.7500	-7.767%	3	17	+156.842%
2025-09-17	4.8800	5.1500	4.8800	5.1500	+0.390%	4	18	+136.893%
2025-09-16	5.1300	5.1300	5.1300	5.1300	-6.727%	1	14	+137.817%
2025-09-09	5.4900	5.5100	5.4900	5.5000	-1.961%	11	14	+121.818%
2025-09-08	5.5900	5.8000	5.5900	5.6100	+4.469%	16	23	+117.469%
2025-08-27	5.4700	5.4700	5.3700	5.3700	-2.007%	4	13	+127.188%
2025-08-26	5.5000	5.5000	5.4800	5.4800	+6.408%	2	11	+122.628%
2025-08-01	5.0000	5.1500	5.0000	5.1500	+10.991%	2	11	+136.893%
2025-07-30	4.7200	4.7200	4.6400	4.6400	-11.281%	2	11	+162.931%
2025-07-09	5.2500	5.2500	5.2300	5.2300	-50.660%	2	10	+133.270%
2025-04-28	10.8500	10.8500	10.6000	10.6000	0.000%	12	10	+15.094%