Dark

MSTR20261218P90
MSTR Dec 18 2026 90.00 Put (MSTR261218P00090000)
option OPRA

EOD

Jul 1, 2026

19.47-15.714%(-3.63)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.0000	22.0000	18.6500	19.4700	-15.714%	40	7,279	0.000%
2026-06-30	24.3000	24.3000	22.7500	23.1000	+15.500%	19	7,262	-15.714%
2026-06-29	23.1500	23.9000	19.9900	20.0000	-21.136%	128	7,262	-2.650%
2026-06-26	24.9300	25.3600	23.2000	25.3600	+6.779%	843	7,266	-23.226%
2026-06-25	20.2500	24.2100	20.1300	23.7500	+20.192%	113	7,433	-18.021%
2026-06-24	15.9400	20.6200	15.9400	19.7600	+29.150%	176	7,479	-1.468%
2026-06-23	14.8700	15.3000	14.5000	15.3000	+6.769%	13	7,447	+27.255%
2026-06-22	12.6000	14.3300	11.8000	14.3300	+3.094%	578	7,445	+35.869%
2026-06-18	13.1000	15.1500	13.1000	13.9000	+9.449%	115	6,818	+40.072%
2026-06-17	10.8500	12.7000	10.7200	12.7000	+20.038%	1,507	6,818	+53.307%
2026-06-16	10.0000	10.6500	10.0000	10.5800	+8.513%	33	6,818	+84.026%
2026-06-15	10.0000	10.0000	9.6000	9.7500	-15.584%	7	6,803	+99.692%
2026-06-12	11.3000	11.7500	11.3000	11.5500	-10.047%	26	6,804	+68.571%
2026-06-11	13.0000	13.3600	12.8400	12.8400	-6.618%	5	6,799	+51.636%
2026-06-10	13.7500	13.7500	13.7500	13.7500	-4.181%	7	6,797	+41.600%
2026-06-09	12.6100	14.3500	12.6100	14.3500	+16.194%	37	6,799	+35.679%
2026-06-08	13.0800	13.6000	12.1500	12.3500	-15.700%	63	6,791	+57.652%
2026-06-05	12.9000	15.2000	12.9000	14.6500	+22.594%	10,640	6,831	+32.901%
2026-06-04	12.5800	12.5800	11.9500	11.9500	-6.275%	2,692	11,368	+62.929%
2026-06-03	10.7500	12.7500	9.1500	12.7500	+19.048%	3,280	8,721	+52.706%
2026-06-02	9.6500	10.9000	9.3000	10.7100	+61.782%	3,643	5,814	+81.793%
2026-05-29	7.3000	7.3600	6.6100	6.6200	-9.686%	47	2,541	+194.109%
2026-05-28	7.4700	7.4700	7.3300	7.3300	+9.240%	13	2,543	+165.621%
2026-05-27	6.7100	6.7100	6.7100	6.7100	+6.508%	1	2,543	+190.164%
2026-05-26	6.3000	6.3000	6.1500	6.3000	-0.316%	13	2,543	+209.048%
2026-05-22	6.3400	6.3400	6.3200	6.3200	+5.333%	5	2,540	+208.070%
2026-05-20	6.5200	6.5200	6.0000	6.0000	-6.977%	7	2,539	+224.500%
2026-05-19	6.5000	6.5000	6.3500	6.4500	-1.527%	5	2,539	+201.860%
2026-05-18	6.5500	6.5500	6.5500	6.5500	+15.317%	1	2,539	+197.252%
2026-05-15	5.8600	5.9500	5.5500	5.6800	+6.168%	8	2,539	+242.782%
2026-05-14	5.4800	5.4800	5.0500	5.3500	-8.076%	11	2,537	+263.925%
2026-05-13	5.8200	5.8200	5.8200	5.8200	+5.626%	1	2,539	+234.536%
2026-05-12	5.3000	5.6500	5.2000	5.5100	+4.952%	11	2,539	+253.358%
2026-05-11	5.5900	5.5900	5.2500	5.2500	-3.670%	7	2,539	+270.857%
2026-05-08	5.6700	5.7500	5.4500	5.4500	-10.214%	2,005	2,541	+257.248%
2026-05-07	5.9300	6.0700	5.8800	6.0700	+4.836%	4	542	+220.758%
2026-05-06	5.7500	5.7900	5.7500	5.7900	+1.757%	3	539	+236.269%
2026-05-05	5.6900	5.6900	5.6900	5.6900	-5.008%	4	538	+242.179%
2026-05-04	5.9900	5.9900	5.9900	5.9900	-8.270%	1	542	+225.042%
2026-05-01	6.5000	6.5300	6.5000	6.5300	-8.671%	11	542	+198.162%
2026-04-30	7.5200	7.5200	7.1500	7.1500	-11.619%	15	542	+172.308%
2026-04-29	7.9300	8.0900	7.9300	8.0900	+7.867%	6	537	+140.667%
2026-04-28	7.9600	7.9800	7.5000	7.5000	+1.764%	63	531	+159.600%
2026-04-27	7.0000	7.3700	7.0000	7.3700	+1.655%	6	566	+164.179%
2026-04-24	6.8700	7.2500	6.8700	7.2500	+8.859%	14	563	+168.552%
2026-04-23	6.6600	6.6600	6.6600	6.6600	-4.448%	1	575	+192.342%
2026-04-22	6.8000	7.0500	6.8000	6.9700	-7.067%	13	576	+179.340%
2026-04-21	7.2000	7.5600	7.2000	7.5000	-1.961%	29	554	+159.600%
2026-04-20	7.7900	8.0700	7.5000	7.6500	+1.325%	24	554	+154.510%
2026-04-17	7.6500	7.7100	7.4000	7.5500	-17.935%	79	545	+157.881%
2026-04-16	9.7400	10.0500	9.2000	9.2000	-8.458%	160	547	+111.630%
2026-04-15	10.3000	10.3000	10.0500	10.0500	-2.711%	49	566	+93.731%
2026-04-14	10.2000	10.3300	10.2000	10.3300	-11.935%	3	529	+88.480%
2026-04-13	11.9200	11.9200	11.7000	11.7300	-3.774%	11	530	+65.985%
2026-04-10	12.2000	12.3100	11.9500	12.1900	-0.894%	18	528	+59.721%
2026-04-09	12.9000	12.9000	12.0500	12.3000	-2.613%	28	523	+58.293%
2026-04-08	12.6300	12.6300	12.6300	12.6300	-13.493%	1	506	+54.157%
2026-04-07	14.3000	14.6000	14.3000	14.6000	+4.286%	6	507	+33.356%
2026-04-06	14.3000	14.3000	13.5500	14.0000	-9.736%	76	508	+39.071%
2026-04-02	15.2000	15.5300	15.2000	15.5100	+4.939%	62	470	+25.532%
2026-04-01	14.7800	14.7800	14.7800	14.7800	+0.203%	2	470	+31.732%
2026-03-31	15.1000	15.4500	14.7500	14.7500	+2.076%	12	468	+32.000%
2026-03-30	14.4500	14.4500	14.4500	14.4500	-0.414%	2	456	+34.740%
2026-03-27	14.9000	14.9900	14.5100	14.5100	+16.266%	123	456	+34.183%
2026-03-24	12.4800	12.4800	12.4800	12.4800	-2.879%	4	372	+56.010%
2026-03-23	12.8500	12.8500	12.8500	12.8500	-2.504%	1	370	+51.518%
2026-03-20	13.1800	13.1800	13.1800	13.1800	+1.229%	3	371	+47.724%
2026-03-19	13.0200	13.0200	13.0200	13.0200	+14.110%	1	370	+49.539%
2026-03-17	11.4100	11.4100	11.4100	11.4100	-5.468%	2	370	+70.640%
2026-03-16	11.9900	12.0700	11.9600	12.0700	-2.029%	8	372	+61.309%
2026-03-13	12.6500	12.6500	12.3200	12.3200	-12.000%	6	377	+58.036%
2026-03-12	14.0000	14.0000	14.0000	14.0000	+4.556%	1	376	+39.071%
2026-03-10	13.5500	13.8500	13.3900	13.3900	-7.655%	11	375	+45.407%
2026-03-09	14.3800	14.5000	14.1500	14.5000	-3.010%	9	369	+34.276%
2026-03-06	14.9500	14.9500	14.9500	14.9500	+12.830%	2	371	+30.234%
2026-03-04	13.9000	13.9000	13.1500	13.2500	-12.368%	4	370	+46.943%
2026-03-02	15.2500	15.2500	15.1200	15.1200	-9.353%	2	371	+28.770%
2026-02-27	16.6800	16.6800	16.6800	16.6800	+2.963%	2	370	+16.727%
2026-02-25	16.6000	16.6000	16.2000	16.2000	-10.000%	19	366	+20.185%
2026-02-24	18.3000	18.3000	18.0000	18.0000	+0.559%	11	366	+8.167%
2026-02-23	17.9000	17.9000	17.9000	17.9000	+9.146%	1	355	+8.771%
2026-02-20	16.8500	16.8500	16.0400	16.4000	-9.141%	53	355	+18.720%
2026-02-19	18.1100	18.1100	18.0500	18.0500	-1.096%	4	366	+7.867%
2026-02-18	17.1000	18.2500	17.1000	18.2500	+2.528%	4	367	+6.685%
2026-02-17	18.1100	18.1100	17.8000	17.8000	+3.790%	5	365	+9.382%
2026-02-13	18.2000	18.2000	17.0900	17.1500	-12.366%	36	336	+13.528%
2026-02-12	18.9100	19.5700	18.9100	19.5700	+15.457%	4	336	-0.511%
2026-02-10	16.5000	16.9500	16.3000	16.9500	+3.291%	13	335	+14.867%
2026-02-09	18.1100	18.1300	16.4000	16.4100	-7.288%	27	334	+18.647%
2026-02-06	19.8600	19.8700	17.7000	17.7000	-30.994%	103	319	+10.000%
2026-02-05	19.1400	25.6500	19.1400	25.6500	+44.915%	182	419	-24.094%
2026-02-04	17.4100	19.4300	17.4100	17.7000	+5.232%	34	388	+10.000%
2026-02-03	14.6000	16.8200	14.6000	16.8200	+35.100%	5	373	+15.755%
2026-01-30	13.6000	13.7500	12.4500	12.4500	-8.456%	17	372	+56.386%
2026-01-29	13.3000	14.1900	13.3000	13.6000	+24.771%	87	380	+43.162%
2026-01-26	11.1000	11.1000	10.9000	10.9000	+3.711%	7	334	+78.624%
2026-01-23	10.9100	10.9100	10.5000	10.5100	-4.628%	5	331	+85.252%
2026-01-22	11.0200	11.0200	11.0000	11.0200	-0.810%	12	328	+76.679%
2026-01-21	11.1100	11.1100	11.1100	11.1100	-1.681%	1	323	+75.248%
2026-01-20	11.3000	11.3000	11.3000	11.3000	+8.654%	2	322	+72.301%
2026-01-16	10.3000	10.4000	10.3000	10.4000	+0.580%	4	316	+87.212%
2026-01-15	10.6800	10.6800	10.3400	10.3400	-1.147%	2	316	+88.298%
2026-01-14	10.1000	10.4800	10.1000	10.4600	-13.554%	3	315	+86.138%
2026-01-12	12.5000	12.5000	12.1000	12.1000	+2.979%	2	312	+60.909%
2026-01-08	12.1000	12.2000	11.7500	11.7500	-4.472%	19	311	+65.702%
2026-01-07	12.1000	12.3000	12.1000	12.3000	-6.818%	4	299	+58.293%
2026-01-06	13.2000	13.2000	13.2000	13.2000	+7.317%	1	299	+47.500%
2026-01-05	12.3000	12.3000	12.3000	12.3000	-12.143%	1	300	+58.293%
2025-12-31	13.9500	14.0000	13.9500	14.0000	+4.400%	2	300	+39.071%
2025-12-30	13.4100	13.4100	13.4100	13.4100	-2.826%	2	300	+45.190%
2025-12-29	13.8200	13.8200	13.8000	13.8000	+0.364%	3	300	+41.087%
2025-12-26	13.8000	13.8000	13.5500	13.7500	-0.507%	13	298	+41.600%
2025-12-24	13.8200	13.8200	13.8200	13.8200	+4.145%	1	292	+40.883%
2025-12-22	13.2500	13.2700	13.0000	13.2700	-4.326%	26	292	+46.722%
2025-12-19	13.8500	13.8700	13.8500	13.8700	-1.421%	2	312	+40.375%
2025-12-16	14.0700	14.0700	14.0700	14.0700	-3.432%	20	312	+38.380%
2025-12-15	14.5700	14.5700	14.5700	14.5700	+6.740%	1	292	+33.631%
2025-12-11	13.7000	13.7100	13.6500	13.6500	+3.019%	12	291	+42.637%
2025-12-08	13.2500	13.2500	13.2500	13.2500	-5.018%	1	288	+46.943%
2025-12-05	14.0500	14.0500	13.9500	13.9500	+5.283%	11	287	+39.570%
2025-12-04	13.1000	13.2500	13.1000	13.2500	-3.636%	11	287	+46.943%
2025-12-03	13.9000	13.9000	13.7000	13.7500	+1.103%	20	285	+41.600%
2025-12-02	14.3500	14.4500	13.6000	13.6000	-15.475%	45	281	+43.162%
2025-12-01	16.2500	17.1000	16.0900	16.0900	+7.770%	24	281	+21.007%
2025-11-26	14.9300	14.9300	14.9300	14.9300	-0.467%	2	275	+30.409%
2025-11-25	15.1000	15.1000	15.0000	15.0000	+0.671%	16	275	+29.800%
2025-11-21	14.9000	14.9000	14.9000	14.9000	-0.667%	4	260	+30.671%
2025-11-20	14.4000	15.0000	14.3100	15.0000	+4.530%	8	256	+29.800%
2025-11-19	12.3700	14.3500	12.3700	14.3500	+30.455%	18	257	+35.679%
2025-11-18	11.0200	11.0900	11.0000	11.0000	-13.386%	75	253	+77.000%
2025-11-17	12.7200	12.9800	12.6500	12.7000	+9.957%	7	225	+53.307%
2025-11-14	11.7900	11.7900	11.5500	11.5500	+7.342%	11	225	+68.571%
2025-11-13	10.7600	10.7600	10.7600	10.7600	+14.468%	10	224	+80.948%
2025-11-11	9.3000	9.4000	9.3000	9.4000	-4.277%	11	224	+107.128%
2025-11-10	9.3500	9.8200	9.3500	9.8200	-2.579%	2	224	+98.269%
2025-11-07	10.5000	10.5000	10.0800	10.0800	+25.843%	17	224	+93.155%
2025-11-05	8.0200	8.0200	8.0100	8.0100	-0.497%	10	224	+143.071%
2025-11-04	8.2000	8.3000	8.0500	8.0500	+12.587%	41	224	+141.863%
2025-10-31	7.1500	7.1500	7.1500	7.1500	-13.855%	1	224	+172.308%
2025-10-30	8.3000	8.3000	8.3000	8.3000	+16.084%	1	225	+134.578%
2025-10-21	7.4500	7.4500	7.1500	7.1500	-13.228%	2	224	+172.308%
2025-10-17	8.2000	8.2800	7.9500	8.2400	+1.104%	96	224	+136.286%
2025-10-16	8.0900	8.2500	8.0900	8.1500	+9.396%	3	224	+138.896%
2025-10-15	7.4500	7.4500	7.4500	7.4500	+0.269%	1	223	+161.342%
2025-10-10	7.2000	7.4300	7.2000	7.4300	+9.749%	4	222	+162.046%
2025-10-08	6.6300	6.7700	6.6300	6.7700	+13.400%	2	222	+187.592%
2025-10-02	5.9700	6.0300	5.7800	5.9700	-8.994%	10	222	+226.131%
2025-09-30	6.7000	6.7000	6.5500	6.5600	+0.768%	4	219	+196.799%
2025-09-29	6.6800	6.7800	6.5100	6.5100	-6.600%	49	219	+199.078%
2025-09-25	6.8800	6.9700	6.8800	6.9700	+9.937%	2	187	+179.340%
2025-09-24	6.1600	6.3800	6.0500	6.3400	-1.705%	30	186	+207.098%
2025-09-23	6.4500	6.4500	6.4500	6.4500	+2.381%	80	170	+201.860%
2025-09-22	6.1400	6.3200	6.1400	6.3000	+0.318%	9	99	+209.048%
2025-09-19	6.2800	6.2800	6.2800	6.2800	-7.783%	60	99	+210.032%
2025-09-12	6.8500	6.8500	6.7600	6.8100	-1.304%	5	99	+185.903%
2025-09-11	6.8300	6.9600	6.8300	6.9000	-3.226%	3	97	+182.174%
2025-09-08	7.1300	7.1300	7.1300	7.1300	-5.438%	1	96	+173.072%
2025-09-05	7.6500	7.6500	7.5400	7.5400	+12.537%	4	96	+158.223%
2025-08-18	6.2700	6.7000	6.2700	6.7000	+16.118%	4	99	+190.597%
2025-07-30	5.8700	5.8700	5.7200	5.7700	+5.678%	6	95	+237.435%
2025-07-18	5.4600	5.4600	5.4600	5.4600	-20.175%	80	95	+256.593%
2025-06-30	6.8800	6.8800	6.8400	6.8400	-0.146%	2	25	+184.649%
2025-06-25	6.8800	6.8800	6.8500	6.8500	-11.613%	2	25	+184.234%
2025-06-16	7.7500	7.7500	7.7500	7.7500	-2.760%	1	25	+151.226%
2025-06-13	7.9700	7.9700	7.9700	7.9700	+0.886%	2	26	+144.291%
2025-06-11	7.9000	7.9000	7.9000	7.9000	-10.734%	1	25	+146.456%
2025-05-30	8.8500	8.8500	8.8500	8.8500	-8.385%	4	25	+120.000%
2025-05-19	9.6600	9.6600	9.6600	9.6600	-4.828%	1	24	+101.553%
2025-05-15	10.1500	10.1500	10.1500	10.1500	-18.474%	1	25	+91.823%
2025-05-07	12.4500	12.4500	12.4500	12.4500	-1.969%	1	26	+56.386%
2025-05-02	12.7000	12.7000	12.7000	12.7000	-20.872%	2	25	+53.307%
2025-04-21	16.0500	16.0500	16.0500	16.0500	+46.442%	1	25	+21.308%
2025-03-26	10.9600	10.9600	10.9600	10.9600	-24.152%	1	24	+77.646%
2025-03-21	14.2600	14.5000	14.2500	14.4500	+22.458%	54	23	+34.740%
2025-02-21	11.8000	11.8000	11.8000	11.8000	-7.668%	4	3	+65.000%
2025-01-17	12.7800	12.7800	12.7800	12.7800	-14.800%	4	1	+52.347%
2025-01-06	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	+29.800%