Dark

MSTR20260918P100
MSTR Sep 18 2026 100.00 Put (MSTR260918P00100000)
option OPRA

EOD

Jul 1, 2026

18.85-17.865%(-4.10)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.2600	21.2600	17.1500	18.8500	-17.865%	129	8,664	0.000%
2026-06-30	23.8000	24.2000	22.2500	22.9500	+15.851%	154	8,688	-17.865%
2026-06-29	24.2000	24.3000	19.0000	19.8100	-24.962%	222	8,672	-4.846%
2026-06-26	25.6800	26.4500	23.0000	26.4000	+7.536%	7,682	8,694	-28.598%
2026-06-25	20.5500	25.0500	20.0500	24.5500	+25.962%	434	13,765	-23.218%
2026-06-24	14.5800	20.3700	14.2300	19.4900	+40.014%	630	13,901	-3.284%
2026-06-23	13.1500	14.0000	12.6500	13.9200	+11.449%	619	13,921	+35.417%
2026-06-22	10.5500	12.4900	9.1500	12.4900	+7.672%	214	13,459	+50.921%
2026-06-18	10.2000	13.5000	10.2000	11.6000	+18.974%	540	6,151	+62.500%
2026-06-17	7.8000	9.7500	7.7500	9.7500	+20.370%	7,741	6,151	+93.333%
2026-06-16	7.0500	8.1000	6.6000	8.1000	+19.118%	533	6,151	+132.716%
2026-06-15	7.0500	7.2000	6.3500	6.8000	-24.779%	159	5,890	+177.206%
2026-06-12	10.3500	10.3500	8.2300	9.0400	-7.755%	650	5,820	+108.518%
2026-06-11	11.1000	11.5000	9.7500	9.8000	-12.500%	1,124	5,753	+92.347%
2026-06-10	11.5500	11.6000	10.7000	11.2000	-6.667%	159	5,318	+68.304%
2026-06-09	9.8600	12.5000	9.6000	12.0000	+31.148%	393	5,221	+57.083%
2026-06-08	10.7000	10.8200	9.1500	9.1500	-25.306%	1,105	5,298	+106.011%
2026-06-05	10.4300	13.7500	10.3000	12.2500	+33.880%	510	5,162	+53.878%
2026-06-04	10.3500	10.3500	8.9000	9.1500	-8.955%	593	5,100	+106.011%
2026-06-03	7.9700	10.1900	7.9500	10.0500	+24.535%	309	5,020	+87.562%
2026-06-02	6.2500	8.3400	6.2500	8.0700	+61.400%	400	4,870	+133.581%
2026-06-01	5.3600	5.4000	4.8000	5.0000	+26.582%	207	4,748	+277.000%
2026-05-29	4.7500	4.8500	3.8800	3.9500	-14.130%	3,319	4,850	+377.215%
2026-05-28	5.2500	5.2500	4.6000	4.6000	+8.235%	239	2,147	+309.783%
2026-05-27	4.1500	4.3500	4.1500	4.2500	+6.516%	28	2,287	+343.529%
2026-05-26	4.0500	4.0500	3.7000	3.9900	-0.993%	223	2,267	+372.431%
2026-05-22	4.0000	4.0300	3.8000	4.0300	+6.897%	132	2,144	+367.742%
2026-05-21	4.0500	4.0700	3.7700	3.7700	-1.050%	77	2,256	+400.000%
2026-05-20	4.1000	4.3500	3.7800	3.8100	-9.286%	168	2,256	+394.751%
2026-05-19	4.1500	4.3000	4.0500	4.2000	-0.709%	50	2,131	+348.810%
2026-05-18	4.1000	4.3700	3.9700	4.2300	+17.827%	115	2,131	+345.626%
2026-05-15	3.4900	3.7000	3.4500	3.5900	+11.838%	46	2,131	+425.070%
2026-05-14	3.6600	3.6600	3.0500	3.2100	-10.833%	26	2,002	+487.227%
2026-05-13	3.5500	3.6000	3.4500	3.6000	0.000%	25	2,016	+423.611%
2026-05-12	3.4000	3.7000	3.2600	3.6000	+14.650%	13	2,016	+423.611%
2026-05-11	3.5900	3.5900	3.1400	3.1400	-7.647%	31	2,016	+500.318%
2026-05-08	3.6500	3.6500	3.4000	3.4000	-10.053%	13	2,010	+454.412%
2026-05-07	3.7500	3.9500	3.7000	3.7800	+3.846%	73	2,016	+398.677%
2026-05-06	3.7500	3.7800	3.6400	3.6400	-5.455%	24	2,073	+417.857%
2026-05-05	4.0000	4.0000	3.8300	3.8500	-5.868%	35	2,075	+389.610%
2026-05-04	4.2900	4.3300	3.9900	4.0900	-5.977%	176	2,075	+360.880%
2026-05-01	5.0000	5.0000	4.3200	4.3500	-17.925%	276	2,057	+333.333%
2026-04-30	5.7000	5.7000	5.2500	5.3000	-12.252%	14	2,057	+255.660%
2026-04-29	5.8000	6.0400	5.7500	6.0400	+8.829%	6	2,058	+212.086%
2026-04-28	5.9500	6.1500	5.5000	5.5500	+1.835%	110	2,060	+239.640%
2026-04-27	5.2500	5.4500	5.2000	5.4500	+3.810%	15	2,061	+245.872%
2026-04-24	5.0500	5.3500	5.0500	5.2500	0.000%	41	2,063	+259.048%
2026-04-23	5.1500	5.2500	4.8500	5.2500	+5.000%	13	2,067	+259.048%
2026-04-22	5.0000	5.1500	4.8400	5.0000	-15.254%	254	2,072	+277.000%
2026-04-21	5.4100	5.9000	5.3100	5.9000	+6.306%	51	2,072	+219.492%
2026-04-20	5.9000	5.9000	5.5500	5.5500	-5.128%	10	2,072	+239.640%
2026-04-17	6.5000	6.6800	5.5500	5.8500	-24.807%	638	1,856	+222.222%
2026-04-16	8.4000	8.4500	7.7800	7.7800	-7.381%	58	1,856	+142.288%
2026-04-15	8.7500	8.7500	8.4000	8.4000	-4.654%	56	1,825	+124.405%
2026-04-14	9.1300	9.1300	8.3000	8.8100	-13.627%	93	1,791	+113.961%
2026-04-13	10.9200	10.9200	10.1500	10.2000	-6.849%	58	1,790	+84.804%
2026-04-10	10.6000	11.0500	10.4000	10.9500	+4.286%	165	1,768	+72.146%
2026-04-09	11.6000	11.7000	10.5000	10.5000	-10.866%	66	1,649	+79.524%
2026-04-08	11.4500	11.7900	11.1500	11.7800	-10.076%	9	1,613	+60.017%
2026-04-07	13.3000	13.5500	12.9000	13.1000	+2.184%	28	1,609	+43.893%
2026-04-06	13.2500	13.2500	12.4500	12.8200	-10.662%	89	1,602	+47.036%
2026-04-02	15.4000	15.4000	14.2000	14.3500	+3.386%	41	1,508	+31.359%
2026-04-01	13.9500	14.0500	13.2000	13.8800	-0.144%	156	1,508	+35.807%
2026-03-31	14.5000	15.5500	13.9000	13.9000	+2.356%	99	1,528	+35.612%
2026-03-30	13.5500	13.5800	13.2500	13.5800	-1.020%	6	1,481	+38.807%
2026-03-27	14.0000	14.0000	13.5000	13.7200	+14.048%	281	1,479	+37.391%
2026-03-26	11.1000	12.1400	11.1000	12.0300	+11.389%	8	1,387	+56.692%
2026-03-25	10.3000	10.8000	10.1100	10.8000	-4.000%	11	1,388	+74.537%
2026-03-24	11.0000	11.5300	11.0000	11.2500	0.000%	54	1,391	+67.556%
2026-03-23	11.2700	11.8000	10.9500	11.2500	-8.907%	81	1,440	+67.556%
2026-03-20	11.9500	12.3500	11.9500	12.3500	+6.009%	7	1,459	+52.632%
2026-03-19	12.4500	12.7500	11.6200	11.6500	+4.484%	81	1,457	+61.803%
2026-03-18	11.3000	11.3000	10.5000	11.1500	+15.544%	109	1,472	+69.058%
2026-03-17	10.1800	10.1800	9.6500	9.6500	-9.813%	48	1,491	+95.337%
2026-03-16	11.0000	11.0000	10.7000	10.7000	-6.140%	17	1,490	+76.168%
2026-03-13	11.6500	11.6500	11.0000	11.4000	-12.308%	8	1,481	+65.351%
2026-03-12	13.0000	13.0000	13.0000	13.0000	+1.167%	16	1,482	+45.000%
2026-03-11	12.5000	12.8500	12.5000	12.8500	-0.772%	5	1,482	+46.693%
2026-03-10	12.7000	13.0000	12.1900	12.9500	-4.074%	85	1,482	+45.560%
2026-03-09	13.9000	14.0000	13.2000	13.5000	+2.506%	33	1,472	+39.630%
2026-03-05	12.1000	13.1700	12.1000	13.1700	+11.139%	22	1,472	+43.128%
2026-03-04	13.4000	13.4000	11.8000	11.8500	-18.836%	71	1,475	+59.072%
2026-03-03	15.4500	16.1000	14.6000	14.6000	+2.456%	4	1,494	+29.110%
2026-03-02	13.8500	14.4300	13.8500	14.2500	-11.381%	31	1,495	+32.281%
2026-02-27	16.1500	16.2000	15.9000	16.0800	+6.561%	28	1,500	+17.226%
2026-02-26	15.2000	16.1000	15.0100	15.0900	-0.066%	68	1,504	+24.917%
2026-02-25	16.3400	16.4500	15.1000	15.1000	-17.260%	213	1,330	+24.834%
2026-02-24	17.8500	18.2500	17.8500	18.2500	+6.788%	11	1,330	+3.288%
2026-02-23	16.6000	17.4900	16.6000	17.0900	+8.854%	30	1,320	+10.298%
2026-02-20	15.4000	15.8000	15.4000	15.7000	-8.561%	14	1,293	+20.064%
2026-02-19	17.6800	17.6800	17.1700	17.1700	-2.443%	13	1,293	+9.785%
2026-02-18	16.9000	18.0300	16.9000	17.6000	+2.744%	86	1,290	+7.102%
2026-02-17	17.8000	17.8000	16.6500	17.1300	+3.442%	30	1,257	+10.041%
2026-02-13	18.1800	18.2200	16.5000	16.5600	-13.750%	149	1,334	+13.829%
2026-02-12	18.0000	19.3000	18.0000	19.2000	+3.952%	235	1,334	-1.823%
2026-02-11	16.7800	18.6000	16.7800	18.4700	+12.143%	15	1,300	+2.057%
2026-02-10	16.3000	16.4700	15.7100	16.4700	+3.131%	33	1,310	+14.451%
2026-02-09	18.6600	18.9000	15.6400	15.9700	-8.743%	121	1,310	+18.034%
2026-02-06	22.7300	23.0300	17.3100	17.5000	-35.685%	336	1,396	+7.714%
2026-02-05	19.5000	27.4400	19.5000	27.2100	+56.830%	247	1,241	-30.724%
2026-02-04	18.2000	19.6500	17.2800	17.3500	+9.326%	163	1,231	+8.646%
2026-02-03	14.1700	17.5000	14.1500	15.8700	+18.433%	398	1,340	+18.778%
2026-02-02	13.8000	14.0400	12.2500	13.4000	+13.752%	762	1,278	+40.672%
2026-01-30	13.5000	13.5000	11.7000	11.7800	-10.486%	83	1,218	+60.017%
2026-01-29	11.0000	13.4500	10.9000	13.1600	+30.556%	68	1,202	+43.237%
2026-01-28	9.7500	10.3000	9.7500	10.0800	+2.439%	30	1,184	+87.004%
2026-01-27	10.3000	10.3000	9.8100	9.8400	-1.600%	107	1,181	+91.565%
2026-01-26	10.0500	10.0500	10.0000	10.0000	+4.712%	11	1,181	+88.500%
2026-01-23	10.2700	10.2700	9.3900	9.5500	-4.500%	24	1,180	+97.382%
2026-01-22	10.0000	10.0000	10.0000	10.0000	-7.149%	1	1,170	+88.500%
2026-01-21	10.7700	10.7700	10.7700	10.7700	+15.187%	2	1,170	+75.023%
2026-01-16	9.4000	9.4000	9.3500	9.3500	-0.107%	3	1,168	+101.604%
2026-01-15	9.3500	9.8000	9.2500	9.3600	+1.739%	255	1,168	+101.389%
2026-01-14	10.0000	10.0000	8.6500	9.2000	-9.804%	556	1,269	+104.891%
2026-01-13	10.1500	10.2000	10.1500	10.2000	-8.108%	6	1,366	+84.804%
2026-01-12	11.1000	11.1000	11.1000	11.1000	-3.729%	1	1,366	+69.820%
2026-01-09	12.0000	12.0000	11.4800	11.5300	-0.603%	6	1,366	+63.487%
2026-01-08	11.6000	11.6000	11.6000	11.6000	+2.383%	5	1,366	+62.500%
2026-01-07	11.5000	11.5000	11.3300	11.3300	-9.793%	2	1,366	+66.372%
2026-01-06	11.5000	12.5600	11.5000	12.5600	-0.633%	10	1,365	+50.080%
2026-01-02	13.8000	13.8000	12.4500	12.6400	-3.511%	7	1,358	+49.130%
2025-12-31	13.3300	13.3500	13.1000	13.1000	+1.158%	266	1,174	+43.893%
2025-12-30	13.0600	13.0600	12.9000	12.9500	+2.129%	11	1,174	+45.560%
2025-12-29	12.6800	12.6800	12.6800	12.6800	-4.948%	20	1,174	+48.659%
2025-12-26	13.4500	13.4500	13.3400	13.3400	+0.301%	4	1,194	+41.304%
2025-12-24	13.3000	13.3000	13.3000	13.3000	-0.075%	1	1,194	+41.729%
2025-12-23	13.0000	13.3100	12.9400	13.3100	+8.211%	113	1,194	+41.623%
2025-12-22	12.7200	12.8300	12.3000	12.3000	-6.535%	29	1,204	+53.252%
2025-12-19	13.0800	13.5000	13.0800	13.1600	-4.638%	105	1,226	+43.237%
2025-12-18	13.1500	13.8000	13.1500	13.8000	-1.429%	2	1,121	+36.594%
2025-12-17	13.5000	14.0000	13.4300	14.0000	+0.719%	772	1,121	+34.643%
2025-12-16	13.3000	13.9000	13.2500	13.9000	-0.215%	8	685	+35.612%
2025-12-15	13.1000	13.9300	13.1000	13.9300	+18.553%	11	687	+35.319%
2025-12-10	11.7500	11.7500	11.7500	11.7500	+2.174%	4	685	+60.426%
2025-12-09	11.1500	11.5000	10.8000	11.5000	-6.122%	37	682	+63.913%
2025-12-08	12.8700	12.8700	12.2500	12.2500	-5.769%	24	656	+53.878%
2025-12-05	13.0000	13.3000	12.9900	13.0000	+4.586%	20	632	+45.000%
2025-12-04	12.6800	12.7500	12.3200	12.4300	-2.510%	20	621	+51.649%
2025-12-03	13.5000	13.5000	12.7500	12.7500	-4.780%	32	606	+47.843%
2025-12-02	13.9500	14.1800	13.3200	13.3900	-12.484%	56	604	+40.777%
2025-12-01	15.1000	17.4000	15.0000	15.3000	+18.605%	25	604	+23.203%
2025-11-28	12.9000	12.9000	12.9000	12.9000	-8.834%	2	596	+46.124%
2025-11-26	15.1800	15.1800	14.1500	14.1500	-5.667%	3	599	+33.216%
2025-11-25	14.8600	15.7000	14.5500	15.0000	+4.530%	7	599	+25.667%
2025-11-24	15.3200	15.7900	14.2100	14.3500	-6.515%	112	600	+31.359%
2025-11-21	14.9000	16.3500	14.5000	15.3500	+3.020%	37	692	+22.801%
2025-11-20	12.8000	15.4500	12.7500	14.9000	+8.206%	72	694	+26.510%
2025-11-19	11.0500	14.2000	11.0500	13.7700	+28.451%	72	707	+36.892%
2025-11-18	11.3000	11.3000	10.7200	10.7200	-14.921%	22	691	+75.840%
2025-11-17	11.7000	12.6000	11.3200	12.6000	+11.406%	79	700	+49.603%
2025-11-14	11.3500	11.5000	11.0000	11.3100	+9.806%	8	734	+66.667%
2025-11-13	9.7500	11.0500	9.7500	10.3000	+8.421%	71	738	+83.010%
2025-11-12	9.5000	9.5000	9.5000	9.5000	+4.857%	10	726	+98.421%
2025-11-11	9.0700	9.0700	9.0600	9.0600	+2.955%	2	716	+108.057%
2025-11-10	8.8000	8.8000	8.8000	8.8000	-5.376%	1	716	+114.205%
2025-11-07	10.0000	10.0000	9.3000	9.3000	+8.140%	15	715	+102.688%
2025-11-06	8.3500	8.7000	8.3500	8.6000	+6.568%	5	705	+119.186%
2025-11-04	7.7500	8.1300	7.7400	8.0700	+13.662%	23	707	+133.581%
2025-11-03	7.1000	7.1000	7.1000	7.1000	+3.198%	10	716	+165.493%
2025-10-31	6.8000	7.0000	6.8000	6.8800	-11.226%	22	716	+173.983%
2025-10-30	7.3000	7.7500	7.2500	7.7500	+13.139%	77	716	+143.226%
2025-10-29	6.5200	6.8500	6.5200	6.8500	+9.776%	6	754	+175.182%
2025-10-28	6.1500	6.3500	6.1500	6.2400	+3.483%	64	754	+202.083%
2025-10-27	6.2000	6.2200	6.0300	6.0300	-8.636%	9	790	+212.604%
2025-10-24	6.7900	6.7900	6.6000	6.6000	-2.941%	3	790	+185.606%
2025-10-21	6.9500	6.9500	6.8000	6.8000	-1.876%	3	790	+177.206%
2025-10-20	7.4500	7.4500	6.9300	6.9300	-12.830%	4	789	+172.006%
2025-10-17	7.9500	7.9500	7.9500	7.9500	+1.923%	6	791	+137.107%
2025-10-16	7.3300	7.8000	7.3300	7.8000	+6.412%	4	791	+141.667%
2025-10-15	7.0500	7.3900	6.9900	7.3300	+5.468%	5	790	+157.162%
2025-10-14	7.1100	7.3200	6.9500	6.9500	+3.269%	20	789	+171.223%
2025-10-13	7.1100	7.1100	6.7300	6.7300	-4.539%	3	784	+180.089%
2025-10-10	6.6500	7.0500	6.6500	7.0500	+10.675%	6	786	+167.376%
2025-10-09	6.6500	6.6500	6.0800	6.3700	-2.748%	11	785	+195.918%
2025-10-08	6.2200	6.5700	6.1700	6.5500	+2.344%	34	774	+187.786%
2025-10-07	6.2000	6.4000	6.2000	6.4000	+6.667%	6	781	+194.531%
2025-10-06	5.7500	6.0000	5.5000	6.0000	+5.634%	34	781	+214.167%
2025-10-03	5.7700	5.7700	5.6800	5.6800	+0.531%	40	751	+231.866%
2025-10-02	5.6200	5.6500	5.6200	5.6500	-4.237%	11	712	+233.628%
2025-10-01	5.9000	5.9000	5.9000	5.9000	-13.363%	16	701	+219.492%
2025-09-30	6.8300	6.8300	6.8100	6.8100	+8.095%	11	701	+176.799%
2025-09-29	6.3000	6.3000	6.3000	6.3000	-16.996%	1	712	+199.206%
2025-09-25	6.4500	7.9000	6.4000	7.5900	+26.500%	15	712	+148.353%
2025-09-24	6.0000	6.0000	6.0000	6.0000	+6.195%	1	717	+214.167%
2025-09-23	5.7000	5.7000	5.6500	5.6500	-1.568%	4	716	+233.628%
2025-09-22	5.7400	5.7400	5.7400	5.7400	-3.529%	1	714	+228.397%
2025-09-19	5.6700	5.9500	5.6600	5.9500	+7.207%	72	713	+216.807%
2025-09-18	5.5000	5.5700	5.4900	5.5500	-13.953%	12	641	+239.640%
2025-09-16	6.3000	6.4500	6.2000	6.4500	+3.365%	4	630	+192.248%
2025-09-15	6.3500	6.3500	6.2400	6.2400	-0.160%	12	630	+202.083%
2025-09-12	6.1000	6.6500	6.1000	6.2500	-0.794%	17	620	+201.600%
2025-09-11	6.4900	6.4900	6.3000	6.3000	-2.778%	20	611	+199.206%
2025-09-10	6.3300	6.5300	6.3300	6.4800	-0.308%	3	598	+190.895%
2025-09-09	6.6900	6.6900	6.5000	6.5000	-2.549%	7	598	+190.000%
2025-09-08	6.7000	6.8200	6.6100	6.6700	-6.452%	27	604	+182.609%
2025-09-05	7.5400	7.6200	7.0900	7.1300	-1.655%	167	592	+164.376%
2025-09-04	6.9800	7.4000	6.9700	7.2500	+2.113%	14	508	+160.000%
2025-09-03	6.5000	7.1800	6.4200	7.1000	+5.970%	412	503	+165.493%
2025-09-02	6.7000	6.7000	6.7000	6.7000	+4.688%	5	307	+181.343%
2025-08-27	6.5300	6.5300	6.4000	6.4000	-1.387%	2	302	+194.531%
2025-08-26	6.6200	6.6200	6.3400	6.4900	-1.667%	7	301	+190.447%
2025-08-25	6.7300	6.7400	6.5500	6.6000	+1.227%	23	298	+185.606%
2025-08-21	6.5000	6.5200	6.5000	6.5200	+1.875%	77	277	+189.110%
2025-08-19	5.8000	6.4000	5.8000	6.4000	+10.345%	5	200	+194.531%
2025-08-18	6.5000	6.5000	5.7700	5.8000	-6.149%	31	196	+225.000%
2025-08-15	6.8000	6.8000	6.1800	6.1800	-0.483%	25	188	+205.016%
2025-08-14	6.1300	6.2100	6.1300	6.2100	+2.645%	2	171	+203.543%
2025-08-13	6.0700	6.0700	5.9900	6.0500	-1.626%	5	169	+211.570%
2025-08-12	6.1500	6.1500	6.1500	6.1500	+2.159%	2	164	+206.504%
2025-08-11	6.0200	6.0200	6.0200	6.0200	+0.333%	2	162	+213.123%
2025-08-07	6.0000	6.0000	6.0000	6.0000	+10.092%	5	160	+214.167%
2025-07-29	5.5400	5.5400	5.3800	5.4500	+6.445%	6	155	+245.872%
2025-07-28	5.1200	5.1200	5.1200	5.1200	0.000%	2	149	+268.164%
2025-07-24	5.0600	5.1200	4.5300	5.1200	0.000%	195	147	+268.164%