Dark

MSTR20260918P105
MSTR Sep 18 2026 105.00 Put (MSTR260918P00105000)
option OPRA

EOD

Jul 1, 2026

22.13-17.116%(-4.57)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.3500	22.3500	20.5000	22.1300	-17.116%	75	2,899	0.000%
2026-06-30	27.5000	27.5000	26.7000	26.7000	+16.849%	4	2,849	-17.116%
2026-06-29	27.3500	27.3500	22.8500	22.8500	-23.451%	11	2,848	-3.151%
2026-06-26	28.9700	30.2500	26.8500	29.8500	+7.801%	95	2,847	-25.863%
2026-06-25	22.3100	28.1500	22.3100	27.6900	+23.067%	127	2,864	-20.079%
2026-06-24	17.4000	23.4900	17.2200	22.5000	+35.870%	515	2,966	-1.644%
2026-06-23	16.0000	16.5600	15.2000	16.5600	+18.710%	156	3,052	+33.635%
2026-06-22	12.5200	14.2500	12.4800	13.9500	+1.087%	59	3,018	+58.638%
2026-06-18	12.9500	15.3700	12.9500	13.8000	+37.450%	72	3,010	+60.362%
2026-06-17	9.6500	10.5500	9.6500	10.0400	+7.265%	17	3,010	+120.418%
2026-06-16	8.3500	9.4000	8.3500	9.3600	+15.842%	14	3,010	+136.432%
2026-06-15	8.1800	8.4600	8.0800	8.0800	-24.977%	7	3,012	+173.886%
2026-06-12	12.1600	12.1600	10.0500	10.7700	-11.866%	82	3,014	+105.478%
2026-06-11	12.4800	13.4500	12.2200	12.2200	-8.396%	10	2,980	+81.097%
2026-06-10	12.8100	13.3700	12.8100	13.3400	-2.414%	10	2,977	+65.892%
2026-06-09	13.8000	14.7000	13.6700	13.6700	+26.574%	521	2,977	+61.887%
2026-06-08	12.4300	12.4300	10.8000	10.8000	-25.926%	159	2,467	+104.907%
2026-06-05	12.9400	15.6300	12.9400	14.5800	+34.378%	125	2,400	+51.783%
2026-06-04	11.6000	11.7100	10.5000	10.8500	-8.516%	2,789	2,366	+103.963%
2026-06-03	10.3500	11.8600	9.5000	11.8600	+20.774%	104	567	+86.594%
2026-06-02	8.3900	9.8200	8.3900	9.8200	+63.667%	74	637	+125.356%
2026-06-01	6.7000	6.7100	6.0000	6.0000	+27.660%	8	675	+268.833%
2026-05-29	4.8000	4.8000	4.7000	4.7000	-18.261%	4	669	+370.851%
2026-05-28	5.5000	6.2200	5.5000	5.7500	+15.000%	43	669	+284.870%
2026-05-27	5.0000	5.0000	5.0000	5.0000	+4.822%	3	669	+342.600%
2026-05-26	4.3500	4.7700	4.3500	4.7700	-0.209%	20	669	+363.941%
2026-05-22	4.8000	4.9000	4.5500	4.7800	+6.935%	27	668	+362.971%
2026-05-21	4.9000	4.9000	4.4500	4.4700	-4.283%	68	667	+395.078%
2026-05-20	5.0000	5.0000	4.6700	4.6700	-4.694%	32	667	+373.876%
2026-05-19	4.9000	5.1600	4.9000	4.9000	-2.000%	258	511	+351.633%
2026-05-18	4.9500	5.3000	4.9500	5.0000	+20.482%	83	511	+342.600%
2026-05-15	4.1900	4.2300	4.1500	4.1500	+9.788%	13	511	+433.253%
2026-05-14	4.2700	4.2700	3.7800	3.7800	-11.059%	15	515	+485.450%
2026-05-13	4.2100	4.2500	4.2100	4.2500	+11.842%	10	515	+420.706%
2026-05-12	3.8000	3.8000	3.8000	3.8000	+1.604%	1	515	+482.368%
2026-05-11	3.7800	3.7800	3.7400	3.7400	-12.000%	7	515	+491.711%
2026-05-08	4.3000	4.3000	4.2500	4.2500	-7.809%	8	513	+420.706%
2026-05-07	4.6100	4.6100	4.6100	4.6100	+4.773%	1	518	+380.043%
2026-05-06	4.3500	4.4000	4.3500	4.4000	-1.566%	14	518	+402.955%
2026-05-05	4.4700	4.4700	4.4700	4.4700	-5.895%	1	518	+395.078%
2026-05-04	5.0000	5.0000	4.6700	4.7500	-9.524%	5	518	+365.895%
2026-05-01	5.1500	5.2700	5.0700	5.2500	-16.667%	10	521	+321.524%
2026-04-30	6.5500	6.5500	6.1500	6.3000	-8.029%	12	521	+251.270%
2026-04-29	6.8500	6.8500	6.8500	6.8500	+1.481%	2	513	+223.066%
2026-04-28	6.7500	6.7500	6.7500	6.7500	+5.469%	1	513	+227.852%
2026-04-27	5.9000	6.4000	5.9000	6.4000	+14.695%	2	512	+245.781%
2026-04-23	5.7000	5.7000	5.5500	5.5800	-5.902%	61	512	+296.595%
2026-04-22	5.6500	5.9300	5.6500	5.9300	-7.344%	28	520	+273.187%
2026-04-20	6.9000	7.0000	6.3500	6.4000	-2.290%	189	519	+245.781%
2026-04-17	6.9000	7.0500	6.5000	6.5500	-28.415%	59	492	+237.863%
2026-04-16	9.8000	9.9000	9.0200	9.1500	-5.181%	137	526	+141.858%
2026-04-15	10.1100	10.1100	9.6500	9.6500	-3.980%	9	509	+129.326%
2026-04-14	10.1100	10.1100	9.7500	10.0500	-16.667%	30	509	+120.199%
2026-04-13	11.8200	12.2500	11.8200	12.0600	-5.039%	47	509	+83.499%
2026-04-10	12.5000	12.7000	12.3000	12.7000	+0.794%	20	497	+74.252%
2026-04-09	13.2000	13.5500	12.2000	12.6000	-6.320%	41	491	+75.635%
2026-04-08	13.1500	13.4500	12.9000	13.4500	-10.333%	9	514	+64.535%
2026-04-07	14.9000	15.4000	14.9000	15.0000	+1.351%	33	514	+47.533%
2026-04-06	14.1000	14.8000	14.1000	14.8000	-11.905%	9	515	+49.527%
2026-04-02	17.1500	17.1500	16.6500	16.8000	+4.348%	9	515	+31.726%
2026-04-01	15.8500	16.1000	15.0500	16.1000	-1.829%	151	515	+37.453%
2026-03-31	16.4700	16.5000	16.4000	16.4000	+6.149%	8	388	+34.939%
2026-03-30	15.1000	15.5000	15.1000	15.4500	-0.323%	37	383	+43.236%
2026-03-27	15.4900	15.5000	15.4900	15.5000	+11.431%	3	346	+42.774%
2026-03-26	13.8500	13.9100	13.7100	13.9100	+13.089%	6	346	+59.094%
2026-03-25	11.7200	12.4100	11.6500	12.3000	-5.963%	14	346	+79.919%
2026-03-24	13.1700	13.5200	12.9500	13.0800	-2.022%	21	340	+69.190%
2026-03-23	13.0000	13.3500	12.5500	13.3500	-3.957%	36	327	+65.768%
2026-03-20	13.8400	13.9000	13.8400	13.9000	+11.200%	11	298	+59.209%
2026-03-18	12.5000	12.5000	12.5000	12.5000	+4.428%	10	288	+77.040%
2026-03-16	12.0000	12.0100	11.9700	11.9700	-13.574%	3	289	+84.879%
2026-03-13	12.9100	13.8500	12.4100	13.8500	-4.152%	53	289	+59.783%
2026-03-11	14.1500	14.4500	14.1500	14.4500	-3.667%	16	265	+53.149%
2026-03-10	14.4000	15.0000	14.4000	15.0000	-2.280%	7	258	+47.533%
2026-03-09	15.1500	15.3500	14.9500	15.3500	-4.658%	59	255	+44.169%
2026-03-06	16.1000	16.1000	16.1000	16.1000	+8.345%	1	221	+37.453%
2026-03-05	14.8600	14.8600	14.8600	14.8600	+10.074%	1	221	+48.923%
2026-03-04	14.9200	14.9200	13.4000	13.5000	-17.683%	13	220	+63.926%
2026-03-03	17.8500	18.0500	16.4000	16.4000	+0.306%	5	219	+34.939%
2026-03-02	16.3500	16.3500	16.3500	16.3500	-9.418%	1	218	+35.352%
2026-02-27	18.0000	18.0500	17.8600	18.0500	+1.977%	23	217	+22.604%
2026-02-26	17.0300	17.7000	17.0300	17.7000	+4.118%	2	198	+25.028%
2026-02-25	18.0500	18.0500	17.0000	17.0000	-16.585%	18	182	+30.176%
2026-02-24	19.8000	20.3900	19.8000	20.3800	+4.513%	3	182	+8.587%
2026-02-23	19.4500	19.5000	19.3500	19.5000	+10.482%	12	181	+13.487%
2026-02-20	17.8500	17.8500	17.6500	17.6500	-10.859%	11	191	+25.382%
2026-02-17	19.8000	19.8000	19.8000	19.8000	+6.796%	16	191	+11.768%
2026-02-13	20.4000	20.4000	18.5400	18.5400	+2.715%	54	155	+19.364%
2026-02-10	17.4300	18.0500	17.4300	18.0500	+1.404%	2	155	+22.604%
2026-02-09	20.0000	20.0000	17.7600	17.8000	-10.777%	68	155	+24.326%
2026-02-06	25.5800	25.5800	19.9500	19.9500	-33.699%	21	167	+10.927%
2026-02-05	23.5700	30.0900	23.5700	30.0900	+48.227%	330	166	-26.454%
2026-02-04	21.0000	21.0000	20.3000	20.3000	+4.370%	2	61	+9.015%
2026-02-03	19.4500	19.4500	19.4500	19.4500	+27.541%	1	62	+13.779%
2026-02-02	14.1500	15.2500	14.1500	15.2500	-0.327%	2	62	+45.115%
2026-01-30	15.3000	15.3000	15.3000	15.3000	0.000%	1	61	+44.641%
2026-01-29	12.5000	15.3000	12.5000	15.3000	+34.211%	7	61	+44.641%
2026-01-26	11.4200	11.4200	11.4000	11.4000	+2.703%	2	60	+94.123%
2026-01-23	11.1000	11.1000	11.1000	11.1000	-11.200%	1	61	+99.369%
2026-01-21	12.0000	12.5000	12.0000	12.5000	+18.483%	2	61	+77.040%
2026-01-15	10.5500	10.5500	10.5500	10.5500	-2.315%	1	61	+109.763%
2026-01-14	10.7000	10.8000	10.7000	10.8000	-15.294%	2	60	+104.907%
2026-01-07	12.7500	12.7500	12.7500	12.7500	-10.021%	1	60	+73.569%
2026-01-02	14.2300	14.2800	14.1400	14.1700	-2.276%	132	61	+56.175%
2025-12-30	14.5500	14.5500	14.5000	14.5000	-1.695%	4	59	+52.621%
2025-12-29	14.7500	14.7500	14.7500	14.7500	-5.691%	1	57	+50.034%
2025-12-15	14.9700	15.6400	14.9700	15.6400	+12.518%	2	56	+41.496%
2025-12-08	13.9000	13.9000	13.9000	13.9000	-4.138%	3	55	+59.209%
2025-12-05	14.5000	14.5000	14.5000	14.5000	+4.317%	1	52	+52.621%
2025-12-04	13.8500	13.9000	13.8500	13.9000	-3.806%	2	51	+59.209%
2025-12-03	14.4500	14.4500	14.4500	14.4500	-4.620%	2	49	+53.149%
2025-12-02	15.1500	15.1500	15.1500	15.1500	-18.548%	1	47	+46.073%
2025-12-01	18.9000	18.9000	18.6000	18.6000	+11.511%	4	46	+18.978%
2025-11-26	16.7400	16.7400	16.6800	16.6800	+3.410%	2	43	+32.674%
2025-11-25	16.1300	16.1300	16.1300	16.1300	-4.669%	1	43	+37.198%
2025-11-20	16.9200	16.9200	16.9200	16.9200	+12.951%	1	43	+30.792%
2025-11-19	14.8300	14.9800	14.8300	14.9800	+10.228%	2	42	+47.730%
2025-11-17	12.8500	13.5900	12.6800	13.5900	+3.346%	47	41	+62.840%
2025-11-14	13.1500	13.1500	13.1500	13.1500	+15.048%	1	19	+68.289%
2025-11-13	11.4200	11.4300	11.4200	11.4300	+20.316%	2	18	+93.613%
2025-11-10	9.5200	9.5200	9.5000	9.5000	+6.145%	2	18	+132.947%
2025-11-04	8.5700	9.0400	8.5300	8.9500	+14.013%	29	17	+147.263%
2025-11-03	7.8500	7.8500	7.8500	7.8500	0.000%	1	17	+181.911%
2025-10-31	7.8400	7.8500	7.8400	7.8500	-1.629%	2	17	+181.911%
2025-10-30	8.0600	8.0600	7.9800	7.9800	+11.142%	2	17	+177.318%
2025-10-29	7.1900	7.2100	7.1800	7.1800	+5.588%	3	18	+208.217%
2025-10-28	6.8200	6.8600	6.7400	6.8000	-21.114%	46	17	+225.441%
2025-10-17	8.6000	8.6200	8.6000	8.6200	+22.792%	2	34	+156.729%
2025-10-09	6.9600	7.0200	6.9200	7.0200	-0.284%	7	33	+215.242%
2025-10-08	7.0100	7.0400	7.0100	7.0400	+3.529%	2	35	+214.347%
2025-10-07	6.7000	6.8000	6.6700	6.8000	+12.957%	5	36	+225.441%
2025-10-03	5.9900	6.0200	5.9900	6.0200	-18.428%	2	38	+267.608%
2025-09-25	7.3900	7.3900	7.3800	7.3800	+18.650%	2	37	+199.864%
2025-09-23	6.1600	6.2200	6.1600	6.2200	-9.593%	2	38	+255.788%
2025-09-11	6.9000	6.9000	6.8800	6.8800	-12.579%	2	39	+221.657%
2025-09-05	8.1000	8.1600	7.8400	7.8700	+0.255%	12	38	+181.194%
2025-09-04	7.9000	8.0000	7.7800	7.8500	+5.653%	8	32	+181.911%
2025-09-03	7.2500	7.5600	7.1000	7.4300	+9.104%	22	28	+197.847%
2025-08-28	6.8100	6.8100	6.8100	6.8100	-4.085%	1	17	+224.963%
2025-08-26	7.0900	7.1000	7.0900	7.1000	-1.114%	2	16	+211.690%
2025-08-25	7.1800	7.1800	7.1800	7.1800	+4.818%	1	15	+208.217%
2025-08-22	6.8500	6.8500	6.8500	6.8500	-1.862%	1	14	+223.066%
2025-08-20	6.9100	6.9800	6.9000	6.9800	-1.133%	3	13	+217.049%
2025-08-19	7.0600	7.0600	7.0600	7.0600	+4.593%	1	10	+213.456%
2025-08-15	6.6600	6.7500	6.6600	6.7500	+12.876%	2	9	+227.852%
2025-07-30	4.1900	6.3000	4.1900	5.9800	+11.567%	4	7	+270.067%
2025-07-24	5.9100	5.9100	4.6600	5.3600	0.000%	12	6	+312.873%