Dark

MSTR20261218P95
MSTR Dec 18 2026 95.00 Put (MSTR261218P00095000)
option OPRA

EOD

Jul 1, 2026

22.50-12.824%(-3.31)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	24.9800	24.9800	21.7300	22.5000	-12.824%	26	786	0.000%
2026-06-30	25.8100	25.8100	25.8100	25.8100	+10.299%	2	794	-12.824%
2026-06-29	28.1500	28.1500	22.7500	23.4000	-17.750%	17	792	-3.846%
2026-06-26	26.9500	28.5000	26.4500	28.4500	+7.156%	23	805	-20.914%
2026-06-25	22.7000	26.8000	22.7000	26.5500	+20.408%	71	805	-15.254%
2026-06-24	19.2700	23.5000	19.2700	22.0500	+22.841%	58	823	+2.041%
2026-06-23	17.2700	17.9500	17.1200	17.9500	+8.067%	66	805	+25.348%
2026-06-22	14.0000	16.6100	14.0000	16.6100	+3.296%	30	802	+35.461%
2026-06-18	16.6100	17.3000	16.0200	16.0800	+26.118%	33	777	+39.925%
2026-06-17	13.0400	13.0400	12.7500	12.7500	+5.372%	2	777	+76.471%
2026-06-16	11.3400	12.3000	11.3400	12.1000	+5.677%	93	777	+85.950%
2026-06-15	11.6000	11.6000	11.3500	11.4500	-13.258%	5	731	+96.507%
2026-06-12	13.8200	13.8200	13.2000	13.2000	-16.719%	5	731	+70.455%
2026-06-11	15.8500	15.8500	15.8500	15.8500	-0.938%	6	732	+41.956%
2026-06-09	14.4800	16.0000	14.3700	16.0000	+14.286%	27	735	+40.625%
2026-06-08	15.0500	15.0500	14.0000	14.0000	-18.841%	4	728	+60.714%
2026-06-05	15.0000	17.2500	15.0000	17.2500	+26.374%	64	731	+30.435%
2026-06-04	14.9000	14.9000	13.6500	13.6500	-2.291%	333	704	+64.835%
2026-06-03	13.5600	13.9700	13.5600	13.9700	+14.041%	24	527	+61.059%
2026-06-02	10.5400	12.5000	10.5400	12.2500	+35.960%	31	534	+83.673%
2026-06-01	9.1500	9.1500	9.0100	9.0100	+18.241%	4	523	+149.723%
2026-05-29	7.6200	7.6200	7.6200	7.6200	+3.112%	3	520	+195.276%
2026-05-22	7.3300	7.4300	7.3300	7.3900	+3.357%	35	518	+204.465%
2026-05-21	7.4000	7.4000	7.0000	7.1500	-3.639%	12	514	+214.685%
2026-05-20	7.5300	7.5300	7.4200	7.4200	+0.678%	2	514	+203.235%
2026-05-19	7.3700	7.3700	7.3700	7.3700	-4.903%	1	515	+205.292%
2026-05-18	7.4000	7.7500	7.4000	7.7500	+19.231%	6	515	+190.323%
2026-05-15	6.8900	6.8900	6.5000	6.5000	+9.244%	4	515	+246.154%
2026-05-14	5.9500	5.9500	5.9500	5.9500	-9.848%	2	516	+278.151%
2026-05-13	6.6000	6.6000	6.6000	6.6000	+2.326%	1	514	+240.909%
2026-05-12	6.0500	6.4500	6.0500	6.4500	-2.568%	2	514	+248.837%
2026-05-08	6.8500	6.8500	6.5000	6.6200	+0.303%	8	514	+239.879%
2026-05-07	6.6000	6.6000	6.6000	6.6000	0.000%	1	508	+240.909%
2026-05-06	6.6000	6.6000	6.6000	6.6000	-5.036%	25	509	+240.909%
2026-05-05	6.9500	6.9500	6.9500	6.9500	+0.871%	1	518	+223.741%
2026-05-04	6.9000	6.9000	6.8500	6.8900	-19.415%	17	519	+226.560%
2026-04-30	8.5500	8.5500	8.5500	8.5500	-6.557%	48	520	+163.158%
2026-04-29	9.0400	9.2000	9.0400	9.1500	+5.780%	7	568	+145.902%
2026-04-28	8.8000	8.8200	8.6500	8.6500	+3.222%	49	568	+160.116%
2026-04-27	7.9100	8.5300	7.9000	8.3800	+0.359%	43	605	+168.496%
2026-04-24	8.3500	8.3500	8.3500	8.3500	+8.583%	1	579	+169.461%
2026-04-23	8.2000	8.2000	7.6500	7.6900	-3.875%	8	580	+192.588%
2026-04-22	7.9600	8.0000	7.9600	8.0000	-4.762%	3	577	+181.250%
2026-04-20	8.7000	8.8300	8.3600	8.4000	-4.870%	77	576	+167.857%
2026-04-17	9.2500	9.2500	8.4000	8.8300	-15.583%	121	529	+154.813%
2026-04-16	11.4500	11.5000	10.4600	10.4600	-9.828%	45	525	+115.105%
2026-04-15	11.7500	11.7500	11.6000	11.6000	+0.259%	3	501	+93.966%
2026-04-14	11.8000	11.8000	11.3500	11.5700	-15.238%	29	499	+94.468%
2026-04-13	13.3500	13.6500	13.3500	13.6500	-2.010%	16	482	+64.835%
2026-04-10	13.9000	13.9600	13.9000	13.9300	-0.854%	8	479	+61.522%
2026-04-09	14.1500	14.1500	14.0500	14.0500	-13.272%	3	479	+60.142%
2026-04-07	16.2500	16.5500	16.2000	16.2000	+4.990%	7	479	+38.889%
2026-04-06	16.3500	16.3500	15.3500	15.4300	-11.829%	12	481	+45.820%
2026-04-02	17.7500	17.7500	17.4500	17.5000	+3.858%	6	489	+28.571%
2026-04-01	16.6500	16.8500	16.6500	16.8500	-2.657%	3	489	+33.531%
2026-03-31	17.3100	17.3100	17.3100	17.3100	+6.523%	1	486	+29.983%
2026-03-30	15.9500	16.3500	15.9500	16.2500	-0.246%	6	486	+38.462%
2026-03-27	16.2000	16.6000	16.2000	16.2900	+10.441%	8	485	+38.122%
2026-03-26	14.2000	14.7600	13.9600	14.7500	+7.273%	7	485	+52.542%
2026-03-25	13.7500	13.7500	13.7500	13.7500	-5.041%	1	479	+63.636%
2026-03-20	14.5600	14.5600	14.4200	14.4800	+16.305%	7	478	+55.387%
2026-03-17	12.4500	12.9900	12.4500	12.4500	-18.627%	19	478	+80.723%
2026-03-13	15.3000	15.3000	15.3000	15.3000	-2.049%	1	478	+47.059%
2026-03-09	15.9500	16.1000	15.6200	15.6200	-9.027%	47	479	+44.046%
2026-03-06	17.1800	17.1800	17.1700	17.1700	+9.224%	2	521	+31.043%
2026-03-04	15.7200	15.7200	15.7200	15.7200	-9.395%	2	519	+43.130%
2026-03-03	17.3500	17.3700	17.3500	17.3500	-1.977%	5	520	+29.683%
2026-02-26	17.7000	17.7000	17.7000	17.7000	0.000%	1	520	+27.119%
2026-02-25	19.0100	19.0100	17.7000	17.7000	-1.338%	7	520	+27.119%
2026-02-20	17.9400	17.9400	17.9400	17.9400	-10.746%	7	520	+25.418%
2026-02-19	20.1000	20.1400	20.1000	20.1000	+2.134%	14	520	+11.940%
2026-02-18	19.6800	19.6800	19.6800	19.6800	+2.768%	5	516	+14.329%
2026-02-13	20.3500	20.5000	18.9500	19.1500	-2.792%	70	483	+17.493%
2026-02-11	19.2800	20.8000	19.2800	19.7000	+6.486%	6	483	+14.213%
2026-02-10	18.5000	18.5000	18.5000	18.5000	+3.064%	2	482	+21.622%
2026-02-09	21.1000	21.1000	17.9500	17.9500	-16.783%	15	480	+25.348%
2026-02-06	24.8000	25.6700	21.5500	21.5700	-24.475%	11	471	+4.312%
2026-02-05	21.7300	28.5600	21.7300	28.5600	+44.242%	39	479	-21.218%
2026-02-04	19.5000	20.8900	19.5000	19.8000	+10.000%	5	477	+13.636%
2026-02-03	18.0000	18.0000	18.0000	18.0000	+15.311%	6	477	+25.000%
2026-01-30	15.6400	15.6400	15.6100	15.6100	+22.817%	45	472	+44.138%
2026-01-27	12.3900	12.7500	12.3900	12.7100	-0.703%	13	429	+77.026%
2026-01-23	12.8000	12.8000	12.8000	12.8000	+2.482%	1	438	+75.781%
2026-01-21	12.4900	12.4900	12.4900	12.4900	-3.997%	2	438	+80.144%
2026-01-20	13.2000	13.2000	13.0100	13.0100	+11.007%	2	436	+72.944%
2026-01-16	11.7200	11.7200	11.7200	11.7200	+0.774%	9	443	+91.980%
2026-01-14	11.4600	11.6300	11.4600	11.6300	-14.674%	2	443	+93.465%
2026-01-09	13.6300	13.6300	13.6300	13.6300	-0.147%	15	442	+65.077%
2026-01-08	13.9500	13.9500	13.6500	13.6500	+0.368%	18	457	+64.835%
2026-01-07	13.6000	13.6000	13.6000	13.6000	-3.272%	8	439	+65.441%
2026-01-05	13.8200	14.0600	13.8200	14.0600	-6.267%	3	431	+60.028%
2026-01-02	15.0500	15.0500	15.0000	15.0000	-1.316%	3	431	+50.000%
2025-12-31	15.2000	15.2000	15.2000	15.2000	0.000%	1	428	+48.026%
2025-12-30	15.7300	15.7300	15.1800	15.2000	-1.935%	85	428	+48.026%
2025-12-29	15.5000	15.5000	15.5000	15.5000	+1.974%	8	378	+45.161%
2025-12-26	15.5000	15.5000	15.2000	15.2000	-1.427%	18	370	+48.026%
2025-12-23	15.4200	15.4200	15.4200	15.4200	+6.345%	1	352	+45.914%
2025-12-22	14.5000	14.5000	14.5000	14.5000	-5.966%	20	352	+55.172%
2025-12-19	15.3900	15.4500	15.3900	15.4200	-5.049%	69	332	+45.914%
2025-12-18	16.4700	16.4700	16.2400	16.2400	+13.646%	2	273	+38.547%
2025-12-12	13.5300	14.2900	13.5000	14.2900	-3.446%	17	273	+57.453%
2025-12-11	15.2500	15.2500	14.8000	14.8000	+10.448%	9	259	+52.027%
2025-12-09	13.6000	13.6000	13.4000	13.4000	-8.844%	5	250	+67.910%
2025-12-08	14.9600	15.1500	14.7000	14.7000	-5.527%	20	245	+53.061%
2025-12-05	15.2500	15.5600	15.2500	15.5600	+5.850%	10	236	+44.602%
2025-12-04	14.0200	15.0000	14.0200	14.7000	-3.289%	29	236	+53.061%
2025-12-03	15.4000	15.4000	15.2000	15.2000	-0.197%	18	228	+48.026%
2025-12-02	15.9000	16.0000	15.1500	15.2300	-10.412%	4	210	+47.735%
2025-12-01	18.4500	19.1500	17.0000	17.0000	+11.842%	30	208	+32.353%
2025-11-28	15.2000	15.2500	15.2000	15.2000	-8.323%	26	228	+48.026%
2025-11-26	16.5800	16.5800	16.5800	16.5800	+0.790%	20	202	+35.706%
2025-11-24	16.3700	16.4500	16.3700	16.4500	-3.235%	2	202	+36.778%
2025-11-21	17.0000	17.0000	17.0000	17.0000	+7.188%	5	200	+32.353%
2025-11-20	15.8400	15.8600	15.8400	15.8600	+4.342%	4	195	+41.866%
2025-11-19	15.2000	15.2000	15.2000	15.2000	+24.795%	5	193	+48.026%
2025-11-18	12.1900	12.1900	12.1300	12.1800	-13.861%	49	198	+84.729%
2025-11-17	13.1600	14.1600	13.1600	14.1400	+19.628%	22	222	+59.123%
2025-11-13	11.8200	11.8200	11.8200	11.8200	+7.455%	40	233	+90.355%
2025-11-07	11.4000	11.4000	11.0000	11.0000	+10.553%	20	233	+104.545%
2025-11-06	10.0700	10.0700	9.9500	9.9500	+10.679%	2	213	+126.131%
2025-11-05	9.1100	9.1500	8.8500	8.9900	+2.626%	62	213	+150.278%
2025-11-04	8.7600	8.7600	8.7600	8.7600	+9.227%	60	268	+156.849%
2025-11-03	8.0200	8.0200	8.0200	8.0200	-5.089%	1	328	+180.549%
2025-10-30	8.4500	8.4500	8.4500	8.4500	+8.333%	1	328	+166.272%
2025-10-24	7.8000	7.8000	7.8000	7.8000	-8.235%	1	327	+188.462%
2025-10-22	8.5000	8.5000	8.5000	8.5000	+9.677%	1	328	+164.706%
2025-10-21	7.7500	7.7500	7.7500	7.7500	-13.311%	2	327	+190.323%
2025-10-17	9.0000	9.0000	8.7500	8.9400	+4.561%	48	328	+151.678%
2025-10-16	8.5500	8.5500	8.5500	8.5500	+16.327%	1	374	+163.158%
2025-10-08	7.3500	7.3500	7.3500	7.3500	+8.567%	10	373	+206.122%
2025-10-07	6.7600	6.7700	6.7600	6.7700	+2.266%	2	372	+232.349%
2025-10-03	6.6200	6.6200	6.6200	6.6200	+2.160%	2	372	+239.879%
2025-10-02	6.4500	6.5800	6.4500	6.4800	-7.163%	4	372	+247.222%
2025-09-30	6.9800	6.9900	6.8000	6.9800	-4.514%	34	373	+222.350%
2025-09-25	7.3100	7.3100	7.3100	7.3100	+8.942%	50	407	+207.798%
2025-09-24	6.6500	6.7100	6.6500	6.7100	-3.175%	287	357	+235.320%
2025-09-23	6.9300	6.9300	6.9300	6.9300	+5.640%	80	353	+224.675%
2025-09-18	6.5400	6.5600	6.5400	6.5600	-9.517%	2	353	+242.988%
2025-09-16	7.1500	7.2500	7.1500	7.2500	+0.277%	2	354	+210.345%
2025-09-15	7.2300	7.2300	7.2300	7.2300	-10.741%	2	354	+211.203%
2025-09-05	8.1700	8.1700	8.1000	8.1000	-5.704%	4	354	+177.778%
2025-09-04	8.5900	8.5900	8.5900	8.5900	-0.694%	30	358	+161.932%
2025-06-11	8.6500	8.6500	8.6500	8.6500	-1.705%	1	333	+160.116%
2025-06-05	8.8000	8.8000	8.8000	8.8000	-11.647%	1	333	+155.682%
2025-05-20	9.9700	9.9700	9.9600	9.9600	-4.231%	16	332	+125.904%
2025-05-19	10.4000	10.4000	10.4000	10.4000	-4.675%	1	348	+116.346%
2025-05-16	10.9000	10.9700	10.9000	10.9100	-4.382%	66	349	+106.233%
2025-05-14	12.2100	12.8000	11.2800	11.4100	-7.761%	259	382	+97.195%
2025-05-13	12.9000	13.5500	12.2600	12.3700	-3.510%	131	297	+81.892%
2025-05-12	12.8700	13.6000	12.7600	12.8200	-21.972%	307	251	+75.507%
2025-04-22	16.4300	16.4300	16.4300	16.4300	-24.111%	1	8	+36.945%
2025-04-08	21.6500	21.6500	21.6500	21.6500	+23.927%	2	7	+3.926%
2025-04-04	17.4700	17.4700	17.4700	17.4700	+2.164%	4	7	+28.792%
2025-03-18	17.1000	17.1000	17.1000	17.1000	+38.574%	2	5	+31.579%
2025-02-05	12.3400	12.3400	12.3400	12.3400	0.000%	3	3	+82.334%