Dark

MSTR20261218P85
MSTR Dec 18 2026 85.00 Put (MSTR261218P00085000)
option OPRA

EOD

Jul 1, 2026

16.80-14.504%(-2.85)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.8000	19.8000	16.3400	16.8000	-14.504%	71	617	0.000%
2026-06-30	20.1500	20.8300	19.6500	19.6500	+9.777%	78	623	-14.504%
2026-06-29	19.8500	19.9900	17.9000	17.9000	-19.297%	62	595	-6.145%
2026-06-26	21.7500	22.4000	20.0000	22.1800	+5.871%	65	568	-24.256%
2026-06-25	18.0500	20.9500	18.0500	20.9500	+21.379%	131	559	-19.809%
2026-06-24	13.6100	18.0500	13.6100	17.2600	+32.565%	116	537	-2.665%
2026-06-23	12.0500	13.0200	12.0500	13.0200	+10.339%	108	571	+29.032%
2026-06-22	10.4000	11.8000	10.2000	11.8000	-8.527%	402	511	+42.373%
2026-06-18	11.4000	13.2000	11.4000	12.9000	+44.944%	29	509	+30.233%
2026-06-16	8.6300	9.0800	8.2800	8.9000	+9.877%	38	509	+88.764%
2026-06-15	8.2000	8.2000	8.1000	8.1000	-19.000%	3	527	+107.407%
2026-06-12	10.0000	10.0000	10.0000	10.0000	-7.664%	2	528	+68.000%
2026-06-11	11.4500	11.4500	10.8300	10.8300	-5.249%	16	526	+55.125%
2026-06-09	10.8700	11.4300	10.8700	11.4300	+7.830%	9	510	+46.982%
2026-06-08	11.2800	11.2800	10.6000	10.6000	-20.301%	7	515	+58.491%
2026-06-05	12.2500	13.3000	12.2500	13.3000	+24.299%	18	518	+26.316%
2026-06-04	11.2500	11.2500	10.4000	10.7000	+3.682%	27	515	+57.009%
2026-06-03	9.2500	10.3200	9.2500	10.3200	+11.207%	6	513	+62.791%
2026-06-02	7.4500	9.2800	7.4500	9.2800	+48.006%	20	510	+81.034%
2026-05-29	6.2000	6.2700	6.2000	6.2700	+2.619%	6	494	+167.943%
2026-05-28	6.1100	6.1100	6.1100	6.1100	+5.709%	5	494	+174.959%
2026-05-27	5.7500	5.7800	5.7500	5.7800	+7.236%	2	499	+190.657%
2026-05-22	5.5900	5.5900	5.3900	5.3900	+2.471%	20	499	+211.688%
2026-05-21	5.4100	5.4100	5.2600	5.2600	-0.755%	10	509	+219.392%
2026-05-20	5.4600	5.5200	5.2100	5.3000	-3.285%	13	509	+216.981%
2026-05-19	5.7200	5.7200	5.4800	5.4800	-1.261%	20	489	+206.569%
2026-05-18	5.3500	5.6800	5.3500	5.5500	+20.130%	48	489	+202.703%
2026-05-14	4.4700	4.6200	4.4700	4.6200	-7.784%	12	489	+263.636%
2026-05-13	5.0100	5.0100	5.0100	5.0100	+4.375%	1	498	+235.329%
2026-05-12	4.8000	4.8000	4.8000	4.8000	+6.195%	1	498	+250.000%
2026-05-11	4.5300	4.5300	4.5200	4.5200	-7.755%	2	498	+271.681%
2026-05-08	5.1500	5.1500	4.9000	4.9000	-2.196%	3	497	+242.857%
2026-05-07	5.0100	5.0100	5.0100	5.0100	+0.200%	2	496	+235.329%
2026-05-06	5.1000	5.1000	4.9000	5.0000	-4.762%	13	495	+236.000%
2026-05-05	5.2500	5.2500	5.2500	5.2500	-11.765%	25	485	+220.000%
2026-05-01	5.5000	5.9500	5.5000	5.9500	-5.255%	4	488	+182.353%
2026-04-30	6.3000	6.3500	6.2800	6.2800	-9.640%	52	488	+167.516%
2026-04-29	6.8000	6.9500	6.8000	6.9500	+2.206%	2	470	+141.727%
2026-04-28	6.8000	6.8000	6.8000	6.8000	+5.426%	2	469	+147.059%
2026-04-27	6.4500	6.4500	6.4500	6.4500	+3.365%	1	468	+160.465%
2026-04-24	6.2700	6.2700	6.2400	6.2400	+1.299%	2	468	+169.231%
2026-04-23	5.7000	6.1600	5.7000	6.1600	-2.222%	17	468	+172.727%
2026-04-22	6.3000	6.3000	6.3000	6.3000	-0.158%	1	470	+166.667%
2026-04-21	6.2000	6.3100	6.2000	6.3100	-1.560%	45	456	+166.244%
2026-04-20	6.5700	6.7000	6.4100	6.4100	-4.328%	23	456	+162.090%
2026-04-17	6.8500	6.8500	6.2600	6.7000	-23.864%	127	466	+150.746%
2026-04-14	8.8300	8.8300	8.8000	8.8000	-13.725%	2	410	+90.909%
2026-04-13	10.5000	10.5000	10.1500	10.2000	-4.225%	11	411	+64.706%
2026-04-10	10.6500	10.7300	10.5500	10.6500	0.000%	11	401	+57.746%
2026-04-09	10.6500	10.6500	10.6500	10.6500	-3.881%	1	399	+57.746%
2026-04-08	11.0800	11.0800	11.0800	11.0800	-13.098%	1	399	+51.625%
2026-04-07	12.6500	12.7500	12.5500	12.7500	-5.556%	70	398	+31.765%
2026-03-30	12.7000	13.5000	12.7000	13.5000	+15.880%	16	367	+24.444%
2026-03-26	11.6500	11.6500	11.6500	11.6500	+16.152%	1	365	+44.206%
2026-03-25	10.1000	10.1000	10.0300	10.0300	-12.783%	3	365	+67.498%
2026-03-23	11.5000	11.5000	11.5000	11.5000	-0.433%	15	366	+46.087%
2026-03-20	11.3000	11.6000	11.3000	11.5500	-1.702%	7	351	+45.455%
2026-03-19	11.7500	11.7500	11.7500	11.7500	+11.164%	1	350	+42.979%
2026-03-18	10.5700	10.5700	10.5700	10.5700	+5.384%	1	351	+58.940%
2026-03-17	10.2200	10.2200	10.0300	10.0300	-7.558%	11	350	+67.498%
2026-03-13	10.8500	10.8500	10.8500	10.8500	-9.583%	1	346	+54.839%
2026-03-11	12.0000	12.0000	12.0000	12.0000	+1.266%	1	346	+40.000%
2026-03-10	12.1500	12.1500	11.8500	11.8500	-4.435%	3	346	+41.772%
2026-03-09	12.6000	12.6000	12.4000	12.4000	+5.263%	2	346	+35.484%
2026-03-05	11.7300	11.7800	11.7300	11.7800	+1.991%	2	346	+42.615%
2026-03-04	12.2000	12.2100	11.4400	11.5500	-21.695%	9	346	+45.455%
2026-02-27	14.8300	14.8700	14.7500	14.7500	+1.375%	13	347	+13.898%
2026-02-26	14.5500	14.5500	14.5500	14.5500	+0.345%	1	345	+15.464%
2026-02-20	14.5000	14.5000	14.5000	14.5000	-4.605%	1	345	+15.862%
2026-02-13	15.6000	15.6000	15.1000	15.2000	+4.828%	52	332	+10.526%
2026-02-10	14.5000	14.5000	14.5000	14.5000	-0.344%	2	332	+15.862%
2026-02-09	16.1000	16.1000	14.5500	14.5500	-7.911%	4	332	+15.464%
2026-02-06	20.0700	20.0700	15.8000	15.8000	-32.043%	21	331	+6.329%
2026-02-05	19.9000	23.2500	19.9000	23.2500	+47.152%	14	331	-27.742%
2026-02-04	14.5500	16.9400	14.5500	15.8000	+10.722%	26	319	+6.329%
2026-02-03	14.9500	14.9500	14.2700	14.2700	+18.719%	11	303	+17.730%
2026-01-29	11.5800	12.1300	11.5800	12.0200	+29.526%	7	303	+39.767%
2026-01-23	9.2000	9.2800	9.2000	9.2800	-3.834%	22	302	+81.034%
2026-01-22	9.6500	9.6500	9.6500	9.6500	-0.413%	10	281	+74.093%
2026-01-21	9.6900	9.6900	9.6900	9.6900	-4.532%	2	271	+73.375%
2026-01-20	10.1500	10.1500	10.1500	10.1500	+8.906%	5	269	+65.517%
2026-01-16	9.3200	9.3200	9.3200	9.3200	-2.612%	1	265	+80.258%
2026-01-15	9.5700	9.5700	9.5700	9.5700	+2.353%	4	265	+75.549%
2026-01-14	9.3500	9.3500	9.3500	9.3500	-1.475%	1	267	+79.679%
2026-01-13	10.1700	10.1700	9.4900	9.4900	-8.750%	3	267	+77.028%
2026-01-12	10.7200	10.7200	10.4000	10.4000	+0.483%	2	268	+61.538%
2026-01-09	11.2800	11.4100	10.3500	10.3500	-1.429%	7	266	+62.319%
2026-01-08	10.6000	10.6000	10.5000	10.5000	-4.977%	5	261	+60.000%
2026-01-07	10.5600	11.0500	10.5600	11.0500	+0.455%	12	260	+52.036%
2026-01-06	11.0000	11.0000	11.0000	11.0000	-0.542%	1	257	+52.727%
2026-01-05	11.0600	11.0600	11.0600	11.0600	-8.971%	1	257	+51.899%
2025-12-30	12.1500	12.1500	12.1500	12.1500	0.000%	6	257	+38.272%
2025-12-26	11.9100	12.4500	11.9100	12.1500	-1.619%	38	251	+38.272%
2025-12-17	12.4500	12.4500	12.3500	12.3500	+2.917%	4	247	+36.032%
2025-12-11	12.2300	12.3400	12.0000	12.0000	0.000%	109	245	+40.000%
2025-12-08	12.0000	12.0000	12.0000	12.0000	-4.382%	1	245	+40.000%
2025-12-05	12.8200	12.8200	12.5000	12.5500	0.000%	9	244	+33.865%
2025-12-03	12.5500	12.5500	12.5500	12.5500	-1.646%	4	243	+33.865%
2025-12-02	12.9500	12.9500	12.4000	12.7600	-14.649%	9	239	+31.661%
2025-12-01	13.8800	14.9500	13.8800	14.9500	+16.706%	2	238	+12.375%
2025-11-26	12.8100	12.8100	12.8100	12.8100	+0.078%	1	237	+31.148%
2025-11-24	14.0500	14.0500	12.8000	12.8000	-10.677%	3	237	+31.250%
2025-11-21	14.3300	14.3300	14.3300	14.3300	+10.401%	1	236	+17.237%
2025-11-20	13.0800	13.0800	12.9800	12.9800	+2.609%	2	236	+29.430%
2025-11-19	11.7500	12.6500	11.7500	12.6500	+25.621%	2	235	+32.806%
2025-11-18	9.9500	10.0900	9.9500	10.0700	-2.705%	8	233	+66.832%
2025-11-17	10.3500	10.3500	10.3500	10.3500	0.000%	1	229	+62.319%
2025-11-14	10.6700	10.6700	10.3500	10.3500	+17.347%	2	228	+62.319%
2025-11-12	8.8000	8.8200	8.8000	8.8200	+3.765%	20	226	+90.476%
2025-11-11	8.5000	8.5000	8.5000	8.5000	+0.830%	10	226	+97.647%
2025-11-10	8.5800	8.5800	8.4000	8.4300	-10.794%	20	226	+99.288%
2025-11-07	9.5100	9.5100	9.4500	9.4500	+10.915%	25	223	+77.778%
2025-11-06	7.9500	8.5200	7.9400	8.5200	+17.517%	63	233	+97.183%
2025-11-05	7.2500	7.2500	7.2500	7.2500	-0.138%	8	227	+131.724%
2025-11-04	7.1500	7.2600	7.1500	7.2600	+8.358%	72	227	+131.405%
2025-10-31	6.7000	6.7000	6.7000	6.7000	-12.418%	1	227	+150.746%
2025-10-30	7.6500	7.6500	7.6500	7.6500	+13.333%	1	227	+119.608%
2025-10-20	6.7500	6.7500	6.7500	6.7500	-10.596%	1	227	+148.889%
2025-10-17	7.5700	7.5700	7.5500	7.5500	+0.667%	17	227	+122.517%
2025-10-16	7.5000	7.5000	7.5000	7.5000	+11.940%	1	235	+124.000%
2025-10-10	6.6600	6.7000	6.6600	6.7000	+6.858%	2	234	+150.746%
2025-10-08	6.2700	6.2700	6.2700	6.2700	+6.091%	2	233	+167.943%
2025-10-01	5.7900	5.9100	5.7900	5.9100	-1.171%	2	232	+184.264%
2025-09-29	6.1300	6.2600	5.9000	5.9800	-8.000%	72	231	+180.936%
2025-09-25	6.3500	6.5000	6.3500	6.5000	+10.357%	2	226	+158.462%
2025-09-24	5.8600	5.8900	5.8600	5.8900	+4.064%	87	225	+185.229%
2025-09-23	5.7700	5.7700	5.6600	5.6600	-1.049%	2	148	+196.820%
2025-09-22	5.5300	5.7300	5.5300	5.7200	+7.925%	6	148	+193.706%
2025-09-19	5.8900	12.1700	5.3000	5.3000	-4.676%	153	154	+216.981%
2025-09-18	5.4300	5.6700	5.4300	5.5600	-9.150%	3	24	+202.158%
2025-09-16	6.1200	6.1200	6.1200	6.1200	-2.236%	1	25	+174.510%
2025-09-12	6.2600	6.2600	6.2600	6.2600	-2.188%	1	25	+168.371%
2025-09-11	6.4000	6.4000	6.4000	6.4000	-3.177%	2	25	+162.500%
2025-09-08	6.7900	6.7900	6.5500	6.6100	-4.342%	10	25	+154.160%
2025-09-05	6.9800	7.1700	6.5800	6.9100	+8.819%	15	35	+143.126%
2025-08-07	6.3500	6.3500	6.3500	6.3500	+5.833%	15	50	+164.567%
2025-08-01	6.0000	6.0000	6.0000	6.0000	+8.108%	1	50	+180.000%
2025-07-30	5.6200	5.6200	5.5500	5.5500	+0.543%	2	51	+202.703%
2025-07-29	5.4000	5.7800	5.0000	5.5200	-50.000%	38	51	+204.348%
2025-05-12	11.0400	11.0400	11.0400	11.0400	-40.324%	20	13	+52.174%
2025-04-11	18.5000	18.5000	18.5000	18.5000	-1.438%	2	7	-9.189%
2025-04-09	18.7700	18.7700	18.7700	18.7700	+18.348%	1	7	-10.495%
2025-04-08	15.8600	15.8600	15.8600	15.8600	+14.678%	1	8	+5.927%
2025-04-03	13.8300	13.8300	13.8300	13.8300	+15.250%	1	7	+21.475%
2025-03-24	12.0000	12.0000	12.0000	12.0000	+14.723%	1	6	+40.000%
2025-02-05	10.4600	10.4600	10.4600	10.4600	-31.094%	3	5	+60.612%
2024-12-31	14.9500	15.1800	14.5300	15.1800	0.000%	6	0	+10.672%