Dark

MSTR20261218P80
MSTR Dec 18 2026 80.00 Put (MSTR261218P00080000)
option OPRA

EOD

Jul 1, 2026

14.07-21.044%(-3.75)422

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.4000	15.4000	14.0700	14.0700	-21.044%	422	6,684	0.000%
2026-06-30	16.9500	18.0000	16.9500	17.8200	+21.638%	36	6,842	-21.044%
2026-06-29	18.5400	18.6000	14.5900	14.6500	-25.064%	79	6,835	-3.959%
2026-06-26	18.8500	19.5500	17.5300	19.5500	+8.310%	309	6,842	-28.031%
2026-06-25	15.0600	18.5700	14.9000	18.0500	+21.877%	520	6,825	-22.050%
2026-06-24	12.0000	15.6000	12.0000	14.8100	+29.912%	922	6,730	-4.997%
2026-06-23	10.6000	11.4000	10.0000	11.4000	+9.615%	222	6,729	+23.421%
2026-06-22	8.8000	10.4000	8.5500	10.4000	-1.794%	178	6,763	+35.288%
2026-06-18	9.7400	11.1000	9.7400	10.5900	+32.873%	49	6,687	+32.861%
2026-06-17	7.9700	7.9700	7.9700	7.9700	+2.179%	100	6,687	+76.537%
2026-06-16	7.6500	7.8000	7.6200	7.8000	+11.111%	89	6,687	+80.385%
2026-06-15	7.0000	7.0200	7.0000	7.0200	-16.923%	8	6,706	+100.427%
2026-06-12	8.4500	8.4500	8.4500	8.4500	-6.630%	25	6,707	+66.509%
2026-06-11	10.0000	10.0000	9.0500	9.0500	-9.950%	15	6,707	+55.470%
2026-06-10	10.7000	10.7000	9.9300	10.0500	-3.736%	1,032	6,697	+40.000%
2026-06-09	9.3200	10.8000	9.3200	10.4400	+17.303%	90	5,816	+34.770%
2026-06-08	9.3000	9.3000	8.9000	8.9000	-21.930%	76	5,755	+58.090%
2026-06-05	10.5800	11.7000	10.5500	11.4000	+25.413%	86	5,766	+23.421%
2026-06-04	9.6500	9.7000	8.8600	9.0900	+0.442%	2,291	5,752	+54.785%
2026-06-03	8.4500	9.0600	7.9200	9.0500	+16.026%	52	6,203	+55.470%
2026-06-02	6.2900	7.8500	6.2900	7.8000	+43.119%	2,307	6,227	+80.385%
2026-06-01	5.4500	5.4500	5.4500	5.4500	+11.680%	1	4,368	+158.165%
2026-05-29	5.0000	5.0000	4.6500	4.8800	-9.630%	53	4,368	+188.320%
2026-05-28	5.3500	5.4000	5.3500	5.4000	+12.033%	3	4,375	+160.556%
2026-05-27	4.8200	4.8200	4.8200	4.8200	+8.072%	2	4,373	+191.909%
2026-05-26	4.4500	4.4600	4.3000	4.4600	-2.620%	3	4,374	+215.471%
2026-05-22	4.4000	4.6600	4.4000	4.5800	-0.866%	30	4,374	+207.205%
2026-05-21	4.6200	4.6200	4.6200	4.6200	+4.762%	1	4,392	+204.545%
2026-05-20	4.4100	4.4100	4.4100	4.4100	-6.962%	7	4,392	+219.048%
2026-05-19	4.7400	4.7400	4.7400	4.7400	-1.250%	1	4,385	+196.835%
2026-05-18	4.6000	4.8500	4.4000	4.8000	+10.345%	14	4,385	+193.125%
2026-05-15	4.5000	4.5000	4.3500	4.3500	+2.113%	12	4,385	+223.448%
2026-05-14	4.3000	4.3000	4.2600	4.2600	-0.234%	30	4,384	+230.282%
2026-05-13	4.3200	4.3200	4.2600	4.2700	+2.892%	3	4,408	+229.508%
2026-05-12	4.1500	4.1500	4.1500	4.1500	+3.750%	30	4,408	+239.036%
2026-05-11	4.0000	4.0000	4.0000	4.0000	-4.762%	1	4,408	+251.750%
2026-05-08	4.4500	4.4500	4.2000	4.2000	-7.489%	17	4,439	+235.000%
2026-05-07	4.4300	4.5400	4.4300	4.5400	+5.093%	3	4,428	+209.912%
2026-05-06	4.3000	4.3300	4.2500	4.3200	-1.818%	126	4,426	+225.694%
2026-05-05	4.2300	4.4100	4.2300	4.4000	-3.297%	52	4,368	+219.773%
2026-05-04	4.5900	4.6000	4.5500	4.5500	-8.081%	5	4,348	+209.231%
2026-05-01	4.9500	4.9500	4.9500	4.9500	-8.840%	1	4,348	+184.242%
2026-04-30	5.9500	5.9500	5.3500	5.4300	-0.549%	21	4,348	+159.116%
2026-04-27	5.4600	5.4600	5.4600	5.4600	+1.111%	1	4,328	+157.692%
2026-04-24	5.6500	5.6500	5.4000	5.4000	+8.216%	2	4,327	+160.556%
2026-04-23	5.2700	5.2700	4.9700	4.9900	-7.421%	10	4,327	+181.964%
2026-04-22	5.3900	5.3900	5.3900	5.3900	-2.000%	5	4,333	+161.039%
2026-04-20	5.6000	5.9000	5.5000	5.5000	-7.563%	8	4,338	+155.818%
2026-04-17	6.1000	6.1000	5.3900	5.9500	-16.197%	49	4,338	+136.471%
2026-04-16	7.4700	7.4700	7.1000	7.1000	-4.054%	17	4,318	+98.169%
2026-04-15	7.8000	7.8000	7.4000	7.4000	-7.500%	4	4,316	+90.135%
2026-04-14	8.0000	8.0000	8.0000	8.0000	-12.473%	2	4,316	+75.875%
2026-04-10	9.0000	9.1400	9.0000	9.1400	+0.994%	11	4,316	+53.939%
2026-04-09	9.5000	9.5000	9.0500	9.0500	-6.989%	4	4,326	+55.470%
2026-04-08	9.3500	9.7300	9.3500	9.7300	-11.946%	618	4,328	+44.604%
2026-04-07	11.0000	11.1000	10.8000	11.0500	+6.763%	24	4,497	+27.330%
2026-04-06	10.3500	10.3500	10.3000	10.3500	-13.750%	6	4,496	+35.942%
2026-04-02	12.0000	12.0000	12.0000	12.0000	+8.597%	1	4,497	+17.250%
2026-04-01	11.0500	11.0500	11.0500	11.0500	-3.070%	1	4,497	+27.330%
2026-03-31	11.4500	12.2500	11.2500	11.4000	-2.979%	11	4,496	+23.421%
2026-03-30	10.8500	11.8000	10.8500	11.7500	+4.911%	24	4,495	+19.745%
2026-03-27	11.1500	11.5600	11.1500	11.2000	+15.464%	7	4,491	+25.625%
2026-03-26	9.7000	9.7000	9.7000	9.7000	+5.435%	1	4,494	+45.052%
2026-03-25	8.9100	9.2000	8.8200	9.2000	-7.538%	25	4,494	+52.935%
2026-03-24	9.3000	9.9500	9.3000	9.9500	+3.646%	6	4,508	+41.407%
2026-03-23	9.5500	9.6000	9.5500	9.6000	-4.478%	21	4,502	+46.563%
2026-03-20	10.0500	10.0500	10.0500	10.0500	-4.103%	5	4,501	+40.000%
2026-03-19	10.4700	10.4800	10.4700	10.4800	+10.316%	2	4,501	+34.256%
2026-03-18	9.1000	9.5000	9.1000	9.5000	+13.772%	6	4,501	+48.105%
2026-03-17	8.9500	9.0500	8.3500	8.3500	-7.735%	15	4,496	+68.503%
2026-03-16	10.4500	10.4500	9.0500	9.0500	-4.233%	18	4,482	+55.470%
2026-03-13	9.7500	9.8000	9.4500	9.4500	-12.011%	6	4,479	+48.889%
2026-03-12	10.7500	10.7500	10.7400	10.7400	+2.286%	2	4,476	+31.006%
2026-03-11	10.0500	10.5000	10.0500	10.5000	+1.449%	2	4,475	+34.000%
2026-03-10	10.4000	10.4000	10.3500	10.3500	-3.541%	14	4,474	+35.942%
2026-03-05	10.0400	10.7300	10.0400	10.7300	+9.490%	2	4,460	+31.128%
2026-03-04	10.7900	10.8000	9.8000	9.8000	-24.031%	18	4,459	+43.571%
2026-03-03	12.4000	12.9000	12.4000	12.9000	+8.953%	4	4,474	+9.070%
2026-03-02	11.8400	11.8400	11.8400	11.8400	-4.900%	1	4,472	+18.834%
2026-02-26	12.4000	12.4500	12.4000	12.4500	-2.734%	40	4,473	+13.012%
2026-02-25	12.8000	12.8000	12.8000	12.8000	-10.677%	1	4,474	+9.922%
2026-02-24	14.5400	14.5400	14.3300	14.3300	+1.993%	3	4,474	-1.814%
2026-02-23	14.0500	14.0500	14.0500	14.0500	+8.915%	35	4,473	+0.142%
2026-02-20	12.9100	12.9100	12.7000	12.9000	-6.522%	3	4,438	+9.070%
2026-02-19	13.9500	14.5500	13.8000	13.8000	+3.759%	12	4,439	+1.957%
2026-02-18	13.3000	13.3000	13.3000	13.3000	-2.707%	4	4,434	+5.789%
2026-02-17	14.5300	14.5300	13.6700	13.6700	-2.287%	3	4,434	+2.926%
2026-02-13	14.0000	14.0000	13.9900	13.9900	-4.047%	6	4,432	+0.572%
2026-02-12	14.5000	14.5800	14.5000	14.5800	-1.085%	2	4,432	-3.498%
2026-02-11	14.3500	14.7400	13.9000	14.7400	+11.329%	37	4,433	-4.545%
2026-02-10	13.0700	13.2400	12.7100	13.2400	+2.795%	24	4,450	+6.269%
2026-02-09	14.6700	14.6700	12.8000	12.8800	-10.865%	13	4,431	+9.239%
2026-02-06	17.9300	18.1700	14.4400	14.4500	-31.125%	222	4,432	-2.630%
2026-02-05	15.2000	21.2000	15.2000	20.9800	+51.480%	73	4,456	-32.936%
2026-02-04	13.4000	15.0000	13.4000	13.8500	+8.969%	25	4,449	+1.588%
2026-02-03	11.0700	13.0000	11.0600	12.7100	+23.398%	26	4,427	+10.700%
2026-02-02	10.5500	10.6500	10.2000	10.3000	+7.853%	22	4,408	+36.602%
2026-01-30	10.4300	10.6500	9.5500	9.5500	-10.329%	15	4,406	+47.330%
2026-01-29	10.1500	10.6900	9.9500	10.6500	+26.786%	30	4,397	+32.113%
2026-01-28	8.2500	8.4000	8.2500	8.4000	+3.960%	207	4,389	+67.500%
2026-01-23	8.6900	8.6900	8.0800	8.0800	-8.182%	25	4,382	+74.134%
2026-01-20	8.9800	8.9800	8.8000	8.8000	+12.821%	2	4,381	+59.886%
2026-01-16	8.0300	8.0300	7.8000	7.8000	-2.500%	6	4,381	+80.385%
2026-01-14	7.9500	8.0400	7.5300	8.0000	-9.091%	16	4,381	+75.875%
2026-01-13	8.8000	8.8000	8.8000	8.8000	-4.865%	1	4,383	+59.886%
2026-01-12	9.7000	9.7000	9.2500	9.2500	+2.210%	9	4,384	+52.108%
2026-01-08	9.5000	9.5000	9.0500	9.0500	-7.653%	20	4,379	+55.470%
2026-01-07	9.8000	9.8000	9.8000	9.8000	-4.854%	11	4,378	+43.571%
2026-01-06	10.3000	10.3000	10.3000	10.3000	+4.569%	3,500	4,377	+36.602%
2026-01-05	9.8500	9.8500	9.6900	9.8500	-6.635%	38	843	+42.843%
2026-01-02	11.0000	11.0000	10.5500	10.5500	-4.178%	4	843	+33.365%
2025-12-31	10.9500	11.0100	10.9500	11.0100	+2.897%	25	833	+27.793%
2025-12-30	10.6300	10.7000	10.6300	10.7000	-2.283%	2	833	+31.495%
2025-12-29	10.9500	10.9500	10.9500	10.9500	+2.336%	1	833	+28.493%
2025-12-26	10.8700	10.8700	10.7000	10.7000	-0.834%	9	833	+31.495%
2025-12-23	10.9700	10.9700	10.7500	10.7900	+4.151%	13	832	+30.399%
2025-12-22	10.3600	10.3600	10.3600	10.3600	-5.818%	1	821	+35.811%
2025-12-19	11.1500	11.1500	11.0000	11.0000	-2.655%	21	821	+27.909%
2025-12-16	10.7500	11.3000	10.7500	11.3000	+1.073%	2	816	+24.513%
2025-12-15	10.6800	11.5000	10.6800	11.1800	+9.608%	27	816	+25.850%
2025-12-12	10.0500	10.2000	10.0500	10.2000	-3.774%	2	830	+37.941%
2025-12-11	10.7800	10.7800	10.6000	10.6000	+4.228%	265	828	+32.736%
2025-12-10	10.1700	10.1700	10.1700	10.1700	-3.784%	1	773	+38.348%
2025-12-08	10.7000	10.7000	10.5700	10.5700	-3.909%	11	772	+33.113%
2025-12-03	11.3000	11.3000	11.0000	11.0000	-3.084%	2	781	+27.909%
2025-12-02	11.5900	11.6000	11.3500	11.3500	-10.980%	107	780	+23.965%
2025-12-01	12.2400	13.9000	12.2400	12.7500	+13.333%	49	736	+10.353%
2025-11-28	11.2500	11.2500	11.2500	11.2500	-2.513%	10	759	+25.067%
2025-11-26	12.1800	12.3000	11.4200	11.5400	-1.368%	13	747	+21.924%
2025-11-24	11.7000	11.7000	11.7000	11.7000	-8.451%	3	747	+20.256%
2025-11-21	11.9200	13.2000	11.9200	12.7800	+5.533%	102	747	+10.094%
2025-11-20	11.6600	12.1100	11.6600	12.1100	+3.770%	12	742	+16.185%
2025-11-19	11.4500	11.6700	11.3900	11.6700	+27.961%	31	732	+20.566%
2025-11-18	9.0600	9.1200	9.0500	9.1200	-13.555%	4	730	+54.276%
2025-11-17	10.0000	10.5500	10.0000	10.5500	+8.763%	48	728	+33.365%
2025-11-14	9.5000	9.7500	9.1000	9.7000	+10.984%	37	735	+45.052%
2025-11-13	8.2000	8.7700	8.0000	8.7400	+6.197%	112	719	+60.984%
2025-11-12	8.0200	8.2300	7.9500	8.2300	+7.723%	133	689	+70.960%
2025-11-10	7.6400	7.6400	7.6400	7.6400	-9.799%	10	679	+84.162%
2025-11-07	8.3500	8.6700	8.3500	8.4700	+13.997%	73	671	+66.116%
2025-11-06	7.4300	7.4300	7.4300	7.4300	+10.896%	1	690	+89.367%
2025-11-05	7.0200	7.0200	6.7000	6.7000	-2.332%	75	690	+110.000%
2025-11-04	6.8500	6.8600	6.7500	6.8600	+24.727%	25	716	+105.102%
2025-10-27	5.5000	5.5000	5.5000	5.5000	-16.031%	1	741	+155.818%
2025-10-24	6.5500	6.5500	6.5500	6.5500	+4.800%	10	741	+114.809%
2025-10-21	6.2500	6.2500	6.2500	6.2500	+0.806%	1	737	+125.120%
2025-10-20	6.2000	6.2000	6.2000	6.2000	-10.791%	1	737	+126.935%
2025-10-17	7.0800	7.1200	6.9000	6.9500	-0.714%	39	737	+102.446%
2025-10-16	7.0000	7.0000	7.0000	7.0000	+12.903%	1	730	+101.000%
2025-10-15	6.2000	6.2000	6.2000	6.2000	+3.333%	3	730	+126.935%
2025-10-13	6.1300	6.1700	6.0000	6.0000	+14.723%	4	730	+134.500%
2025-10-07	5.2300	5.2300	5.2300	5.2300	-0.570%	6	734	+169.025%
2025-10-03	5.2600	5.2600	5.2600	5.2600	+3.543%	15	734	+167.490%
2025-10-02	5.0900	5.0900	5.0800	5.0800	-10.247%	29	720	+176.969%
2025-09-30	5.6900	5.6900	5.6600	5.6600	-0.352%	2	691	+148.587%
2025-09-29	5.6200	5.6800	5.6200	5.6800	+5.970%	2	691	+147.711%
2025-09-23	5.2700	5.3600	5.2600	5.3600	-1.107%	292	690	+162.500%
2025-09-22	5.2600	5.4400	5.2600	5.4200	-2.867%	11	400	+159.594%
2025-09-19	4.7000	5.6300	4.7000	5.5800	+7.514%	322	411	+152.151%
2025-09-18	5.1900	5.1900	5.1900	5.1900	-3.711%	70	110	+171.098%
2025-09-17	5.5400	5.5400	5.3900	5.3900	-3.922%	3	51	+161.039%
2025-09-16	5.6100	5.6100	5.6100	5.6100	-8.033%	1	50	+150.802%
2025-09-08	6.2400	6.4200	6.1000	6.1000	-4.984%	8	50	+130.656%
2025-09-05	6.4600	6.4600	6.1500	6.4200	+8.081%	17	50	+119.159%
2025-08-25	5.9400	5.9400	5.9400	5.9400	-7.907%	4	55	+136.869%
2025-08-07	6.4500	6.4500	6.4500	6.4500	+29.000%	15	51	+118.140%
2025-07-29	4.9500	5.4500	4.9500	5.0000	-19.872%	38	53	+181.400%
2025-07-02	6.2400	6.2400	6.2400	6.2400	+7.586%	1	48	+125.481%
2025-06-30	5.8900	5.9100	5.8000	5.8000	-15.205%	34	47	+142.586%
2025-06-10	6.8400	6.8400	6.8400	6.8400	-27.619%	9	15	+105.702%
2025-05-13	9.7000	9.7000	9.4500	9.4500	-4.545%	2	6	+48.889%
2025-05-12	9.9000	9.9000	9.9000	9.9000	-8.756%	1	5	+42.121%
2025-05-05	10.8500	10.8500	10.8500	10.8500	+1.878%	1	6	+29.677%
2025-04-30	10.6500	10.6500	10.6500	10.6500	-23.381%	1	6	+32.113%
2025-04-04	13.9000	13.9000	13.9000	13.9000	+14.309%	2	6	+1.223%
2025-03-19	12.1600	12.1600	12.1600	12.1600	+1.587%	1	6	+15.707%
2025-02-25	11.5000	12.7000	11.3700	11.9700	+30.820%	13	12	+17.544%
2025-01-30	9.1500	9.1500	9.1500	9.1500	-13.270%	10	12	+53.770%
2025-01-27	10.5500	10.5500	10.5500	10.5500	+0.476%	1	4	+33.365%
2025-01-22	10.3500	10.6300	10.3500	10.5000	-4.977%	3	5	+34.000%
2025-01-17	11.0500	11.0500	11.0500	11.0500	-1.339%	2	4	+27.330%
2025-01-16	10.8000	11.2000	10.8000	11.2000	0.000%	6	4	+25.625%