Dark

MSTR20260918P110
MSTR Sep 18 2026 110.00 Put (MSTR260918P00110000)
option OPRA

EOD

Jul 1, 2026

25.11-15.738%(-4.69)266

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	27.7000	27.7000	23.3900	25.1100	-15.738%	266	1,599	0.000%
2026-06-30	30.1400	32.4500	29.6000	29.8000	+15.504%	88	1,595	-15.738%
2026-06-29	30.4000	31.4500	25.8000	25.8000	-21.913%	36	1,613	-2.674%
2026-06-26	31.3000	33.5500	30.9500	33.0400	+5.593%	37	1,605	-24.001%
2026-06-25	25.4000	32.1500	25.4000	31.2900	+27.350%	57	1,627	-19.751%
2026-06-24	20.1000	26.7000	20.0000	24.5700	+28.976%	413	1,624	+2.198%
2026-06-23	18.7500	19.0500	17.8500	19.0500	+9.546%	76	1,790	+31.811%
2026-06-22	14.8300	17.7500	12.9500	17.3900	+7.346%	324	1,800	+44.393%
2026-06-18	13.8800	18.1900	13.8800	16.2000	+16.547%	398	1,461	+55.000%
2026-06-17	11.3500	13.9000	11.3500	13.9000	+21.823%	86	1,461	+80.647%
2026-06-16	10.0800	11.5000	10.0000	11.4100	+17.387%	287	1,461	+120.070%
2026-06-15	10.3000	10.3500	9.4100	9.7200	-24.476%	94	1,228	+158.333%
2026-06-12	13.9900	14.1000	11.6800	12.8700	-6.195%	93	1,221	+95.105%
2026-06-11	15.1000	16.1000	13.7200	13.7200	-13.819%	120	1,278	+83.017%
2026-06-10	15.0200	16.0000	14.9600	15.9200	+0.063%	68	1,272	+57.726%
2026-06-09	13.8500	17.2500	13.8500	15.9100	+28.203%	50	1,255	+57.825%
2026-06-08	14.2000	14.5000	12.4100	12.4100	-25.241%	133	1,236	+102.337%
2026-06-05	14.1000	18.2100	14.1000	16.6000	+32.271%	293	1,282	+51.265%
2026-06-04	13.9700	13.9700	12.2000	12.5500	-2.030%	116	1,218	+100.080%
2026-06-03	11.0300	12.8100	11.0300	12.8100	+14.888%	32	1,232	+96.019%
2026-06-02	9.0500	11.6500	9.0500	11.1500	+59.286%	324	1,207	+125.202%
2026-06-01	6.8000	8.0000	6.8000	7.0000	+21.951%	24	942	+258.714%
2026-05-29	5.7000	5.8500	5.7000	5.7400	-13.030%	5	933	+337.456%
2026-05-28	6.9500	7.3500	6.6000	6.6000	+9.091%	17	933	+280.455%
2026-05-27	6.1700	6.2000	6.0500	6.0500	+7.080%	13	932	+315.041%
2026-05-26	5.2500	5.6500	5.2000	5.6500	-1.224%	30	931	+344.425%
2026-05-22	5.4000	5.9000	5.4000	5.7200	+5.926%	9	939	+338.986%
2026-05-21	5.5000	5.5000	5.3500	5.4000	+0.372%	3	939	+365.000%
2026-05-20	5.9000	5.9000	5.3800	5.3800	-11.074%	23	939	+366.729%
2026-05-19	5.8000	6.0500	5.8000	6.0500	0.000%	37	929	+315.041%
2026-05-18	5.6400	6.4100	5.6400	6.0500	+19.802%	29	929	+315.041%
2026-05-15	4.9700	5.0500	4.9300	5.0500	+18.824%	26	929	+397.228%
2026-05-14	4.8500	4.8500	4.2500	4.2500	-14.141%	22	895	+490.824%
2026-05-13	5.0500	5.0500	4.9500	4.9500	+5.319%	2	905	+407.273%
2026-05-12	4.7000	4.7000	4.7000	4.7000	+6.818%	1	905	+434.255%
2026-05-11	4.5000	4.6500	4.4000	4.4000	-7.757%	17	905	+470.682%
2026-05-08	5.2000	5.2000	4.7700	4.7700	-7.379%	37	908	+426.415%
2026-05-07	5.1000	5.6000	5.0800	5.1500	+3.000%	466	909	+387.573%
2026-05-06	5.1000	5.1000	5.0000	5.0000	-3.846%	12	725	+402.200%
2026-05-05	5.2100	5.3500	5.2000	5.2000	-6.306%	26	725	+382.885%
2026-05-04	5.7400	5.8200	5.5500	5.5500	-5.932%	5	734	+352.432%
2026-05-01	6.1000	6.5400	5.9000	5.9000	-17.018%	16	739	+325.593%
2026-04-30	7.3000	7.3000	7.1100	7.1100	-14.234%	16	739	+253.165%
2026-04-29	8.1000	8.2900	8.1000	8.2900	+2.981%	8	739	+202.895%
2026-04-28	8.4000	8.4000	8.0500	8.0500	+10.425%	2	738	+211.925%
2026-04-27	7.2000	7.4500	7.2000	7.2900	+3.404%	49	739	+244.444%
2026-04-24	7.0500	7.0500	7.0500	7.0500	+0.714%	1	733	+256.170%
2026-04-23	6.8900	7.0000	6.4100	7.0000	+2.941%	52	734	+258.714%
2026-04-22	6.6000	7.1000	6.6000	6.8000	-8.725%	257	717	+269.265%
2026-04-21	7.5400	7.5400	7.4500	7.4500	+2.759%	2	895	+237.047%
2026-04-20	7.8700	7.8700	7.2500	7.2500	-7.051%	4	895	+246.345%
2026-04-17	8.5000	8.5000	7.5500	7.8000	-24.638%	112	894	+221.923%
2026-04-16	11.6500	11.6500	10.3500	10.3500	-10.234%	51	893	+142.609%
2026-04-15	11.9000	11.9000	11.4000	11.5300	-4.315%	23	874	+117.780%
2026-04-14	11.3200	12.0500	11.0800	12.0500	-12.172%	95	859	+108.382%
2026-04-13	13.8000	14.0000	13.6500	13.7200	-5.379%	43	847	+83.017%
2026-04-10	13.9500	14.5000	13.9500	14.5000	-2.027%	5	858	+73.172%
2026-04-09	15.2000	15.2000	14.4500	14.8000	-2.439%	18	855	+69.662%
2026-04-08	14.7000	15.3000	14.7000	15.1700	-10.870%	7	838	+65.524%
2026-04-07	17.5000	17.7000	17.0200	17.0200	+6.044%	42	839	+47.532%
2026-04-06	16.3500	16.5500	16.0000	16.0500	-15.079%	28	844	+56.449%
2026-04-02	20.0800	20.1700	18.4000	18.9000	+4.132%	24	860	+32.857%
2026-04-01	17.9000	18.1700	17.2500	18.1500	+0.833%	39	860	+38.347%
2026-03-31	18.8900	19.3000	18.0000	18.0000	-6.103%	202	868	+39.500%
2026-03-30	16.9500	19.1700	16.6500	19.1700	+6.916%	42	788	+30.986%
2026-03-27	18.3000	18.3000	17.9300	17.9300	+24.083%	3	765	+40.045%
2026-03-26	14.9000	14.9000	14.3500	14.4500	-0.138%	55	767	+73.772%
2026-03-25	13.3200	14.5100	13.3200	14.4700	-2.690%	36	764	+73.531%
2026-03-24	15.0500	15.4000	14.8600	14.8700	+1.156%	10	732	+68.863%
2026-03-23	14.7300	15.3500	14.2900	14.7000	-5.466%	27	729	+70.816%
2026-03-20	15.6500	15.9000	14.9500	15.5500	-2.201%	34	717	+61.479%
2026-03-19	15.7500	15.9000	15.6000	15.9000	+11.579%	103	695	+57.925%
2026-03-18	13.5000	14.2500	13.5000	14.2500	+8.447%	13	610	+76.211%
2026-03-17	13.1400	13.1400	13.1400	13.1400	-3.524%	1	611	+91.096%
2026-03-16	13.8700	13.8700	13.5500	13.6200	-12.692%	5	610	+84.361%
2026-03-13	15.0000	15.8500	14.3000	15.6000	-5.740%	21	607	+60.962%
2026-03-12	16.5500	16.5500	16.5500	16.5500	+0.608%	1	604	+51.722%
2026-03-11	16.0000	16.8000	16.0000	16.4500	+5.449%	8	603	+52.644%
2026-03-10	15.8000	16.6500	15.6000	15.6000	-9.565%	18	595	+60.962%
2026-03-09	17.6500	17.6500	16.9500	17.2500	-3.361%	15	590	+45.565%
2026-03-06	18.0500	18.1000	17.8500	17.8500	+11.215%	17	578	+40.672%
2026-03-05	15.3000	16.0500	15.3000	16.0500	+5.941%	2	578	+56.449%
2026-03-04	15.8500	15.8500	15.1500	15.1500	-18.108%	6	579	+65.743%
2026-03-03	20.0000	20.5500	18.3700	18.5000	+1.537%	224	578	+35.730%
2026-03-02	18.3000	18.3000	17.9500	18.2200	-9.353%	9	407	+37.816%
2026-02-27	20.1000	20.1000	20.1000	20.1000	-0.248%	2	401	+24.925%
2026-02-26	18.9900	20.1500	18.9900	20.1500	+7.238%	26	401	+24.615%
2026-02-25	18.9700	19.1500	18.7900	18.7900	-15.169%	12	386	+33.635%
2026-02-24	22.1500	22.1500	22.1500	22.1500	+4.877%	10	386	+13.363%
2026-02-23	21.1200	21.1200	21.1200	21.1200	+6.721%	1	376	+18.892%
2026-02-20	20.3100	20.3900	19.7900	19.7900	-10.655%	5	377	+26.882%
2026-02-19	22.1500	22.1500	22.1500	22.1500	+3.023%	7	376	+13.363%
2026-02-18	21.5000	21.5000	21.5000	21.5000	+0.280%	1	369	+16.791%
2026-02-17	22.0500	22.0500	20.9000	21.4400	+2.095%	197	370	+17.118%
2026-02-13	21.0000	21.0000	21.0000	21.0000	-12.500%	2	295	+19.571%
2026-02-12	24.3000	24.3000	23.9500	24.0000	+4.212%	58	295	+4.625%
2026-02-11	22.2000	23.0500	21.3600	23.0300	+19.636%	65	239	+9.032%
2026-02-10	19.2500	19.2500	19.2500	19.2500	-1.282%	50	285	+30.442%
2026-02-09	21.1100	21.5500	19.5000	19.5000	-12.634%	40	235	+28.769%
2026-02-06	28.0000	28.0000	22.3200	22.3200	-32.892%	6	198	+12.500%
2026-02-05	24.6600	33.2600	24.6600	33.2600	+36.872%	52	197	-24.504%
2026-02-04	21.5500	24.6500	21.5500	24.3000	+18.768%	25	195	+3.333%
2026-02-03	17.5200	20.4600	17.5200	20.4600	+34.605%	8	190	+22.727%
2026-01-30	15.0000	15.2000	15.0000	15.2000	-11.370%	2	190	+65.197%
2026-01-29	16.3500	17.1500	16.2500	17.1500	+30.916%	38	189	+46.414%
2026-01-22	13.2000	13.2000	12.8000	13.1000	-5.072%	3	166	+91.679%
2026-01-21	13.8000	13.8000	13.8000	13.8000	+0.145%	1	166	+81.957%
2026-01-20	13.4000	13.7800	13.4000	13.7800	+14.833%	15	165	+82.221%
2026-01-16	12.1000	12.1000	12.0000	12.0000	+8.597%	3	168	+109.250%
2026-01-14	11.4500	11.4500	11.0500	11.0500	-11.316%	4	168	+127.240%
2026-01-13	12.3600	12.4600	12.3600	12.4600	-14.423%	2	170	+101.525%
2026-01-09	14.5600	14.5600	14.5600	14.5600	+1.605%	3	171	+72.459%
2026-01-08	14.4100	14.4100	14.3300	14.3300	-13.986%	2	168	+75.227%
2025-12-31	16.7500	16.7500	16.4500	16.6600	+7.832%	15	164	+50.720%
2025-12-22	15.4500	15.4500	15.4500	15.4500	-7.981%	25	164	+62.524%
2025-12-15	16.7900	16.7900	16.7900	16.7900	+8.323%	1	139	+49.553%
2025-12-11	15.5000	15.5000	15.5000	15.5000	+8.772%	8	139	+62.000%
2025-12-10	14.2500	14.2500	14.2500	14.2500	+4.015%	1	139	+76.211%
2025-12-09	13.7000	13.7000	13.7000	13.7000	-8.970%	1	139	+83.285%
2025-12-08	15.3000	15.3000	15.0500	15.0500	-5.346%	3	139	+66.844%
2025-12-05	15.9000	15.9000	15.9000	15.9000	+0.952%	1	139	+57.925%
2025-12-03	15.7500	15.7500	15.7500	15.7500	-4.834%	1	139	+59.429%
2025-11-28	16.0400	16.5500	16.0400	16.5500	-7.902%	6	139	+51.722%
2025-11-25	17.8600	17.9700	17.8600	17.9700	-0.443%	2	142	+39.733%
2025-11-20	18.0500	18.0500	18.0500	18.0500	+9.063%	1	143	+39.114%
2025-11-19	15.1500	16.5500	15.1000	16.5500	+20.364%	8	143	+51.722%
2025-11-18	14.2900	14.2900	13.5200	13.7500	-6.906%	25	144	+82.618%
2025-11-17	13.9400	14.7900	13.8400	14.7700	+5.050%	46	143	+70.007%
2025-11-14	13.6600	14.0600	13.5200	14.0600	+19.153%	89	120	+78.592%
2025-11-13	11.8000	11.8000	11.8000	11.8000	+2.877%	1	75	+112.797%
2025-11-12	11.4700	11.4700	11.4700	11.4700	-8.313%	1	76	+118.919%
2025-11-07	12.1000	12.5100	12.1000	12.5100	+24.478%	11	77	+100.719%
2025-11-06	10.0500	10.0500	10.0500	10.0500	+3.077%	1	66	+149.851%
2025-11-04	9.4000	9.8000	9.3200	9.7500	+15.658%	48	65	+157.538%
2025-10-31	8.5300	8.5300	8.4300	8.4300	-2.091%	2	47	+197.865%
2025-10-30	8.6100	8.6100	8.6100	8.6100	+17.462%	1	47	+191.638%
2025-10-28	7.3300	7.4500	7.3300	7.3300	-6.624%	5	46	+242.565%
2025-10-24	7.8500	7.8500	7.8500	7.8500	-9.144%	1	44	+219.873%
2025-10-23	8.6300	8.6400	8.6300	8.6400	+8.543%	6	43	+190.625%
2025-10-21	7.9600	7.9600	7.9600	7.9600	-4.096%	1	40	+215.452%
2025-10-10	8.0000	8.3000	8.0000	8.3000	+11.709%	12	40	+202.530%
2025-10-08	7.2600	7.5600	7.2400	7.4300	+1.503%	10	33	+237.954%
2025-10-07	7.1700	7.3200	7.1700	7.3200	+2.235%	14	28	+243.033%
2025-10-01	6.8000	7.1600	6.5900	7.1600	+2.726%	7	21	+250.698%
2025-09-30	6.9700	6.9700	6.9700	6.9700	-2.244%	10	20	+260.258%
2025-09-29	7.1500	7.1500	7.1300	7.1300	+2.003%	3	19	+252.174%
2025-09-24	7.0300	7.0300	6.9900	6.9900	+4.955%	2	19	+259.227%
2025-09-23	6.6500	6.6700	6.6400	6.6600	-1.479%	6	18	+277.027%
2025-09-22	6.7300	6.7600	6.6200	6.7600	+3.049%	5	18	+271.450%
2025-09-19	6.5600	6.5600	6.5600	6.5600	-19.706%	15	16	+282.774%
2025-09-05	8.1700	8.1700	8.1700	8.1700	-5.000%	1	14	+207.344%
2025-09-04	8.6000	8.6000	8.6000	8.6000	+6.568%	1	13	+191.977%
2025-09-03	8.0800	8.0800	7.7400	8.0700	+6.887%	8	12	+211.152%
2025-08-26	7.5500	7.5500	7.5500	7.5500	+11.193%	1	7	+232.583%
2025-08-22	6.8400	6.8400	6.7900	6.7900	-5.694%	2	6	+269.809%
2025-08-15	7.2200	7.2400	7.0200	7.2000	0.000%	5	4	+248.750%