Dark

MSTR20260918P120
MSTR Sep 18 2026 120.00 Put (MSTR260918P00120000)
option OPRA

EOD

Jul 1, 2026

31.10-17.877%(-6.77)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	36.7900	36.7900	31.1000	31.1000	-17.877%	3	1,931	0.000%
2026-06-30	39.3000	39.3000	37.4600	37.8700	+12.742%	13	1,931	-17.877%
2026-06-29	39.3900	39.3900	33.0000	33.5900	-19.099%	76	1,936	-7.413%
2026-06-26	40.2800	42.0800	38.4200	41.5200	+5.730%	173	1,924	-25.096%
2026-06-25	36.0000	40.1300	36.0000	39.2700	+19.289%	212	1,899	-20.805%
2026-06-24	27.1300	34.3900	26.9100	32.9200	+29.606%	165	1,816	-5.529%
2026-06-23	24.8500	25.4000	24.4400	25.4000	+7.627%	38	1,693	+22.441%
2026-06-22	17.9400	23.6000	17.8700	23.6000	+8.506%	142	1,674	+31.780%
2026-06-18	19.7500	24.1500	19.7500	21.7500	+12.287%	119	1,606	+42.989%
2026-06-17	15.8500	19.3700	15.8500	19.3700	+21.290%	177	1,606	+60.558%
2026-06-16	14.3000	16.0500	14.3000	15.9700	+15.141%	91	1,606	+94.740%
2026-06-15	13.5000	14.1500	13.2000	13.8700	-18.936%	134	1,636	+124.225%
2026-06-12	19.6800	19.6800	16.2000	17.1100	-9.231%	86	1,670	+81.765%
2026-06-11	21.2000	21.2000	18.7200	18.8500	-11.378%	90	1,663	+64.987%
2026-06-10	21.9500	21.9500	19.9500	21.2700	-3.406%	173	1,731	+46.215%
2026-06-09	18.4000	22.3900	17.9800	22.0200	+27.431%	206	1,694	+41.235%
2026-06-08	18.7500	19.1500	17.0000	17.2800	-20.661%	100	1,632	+79.977%
2026-06-05	18.8000	23.7000	18.7300	21.7800	+33.211%	415	1,617	+42.792%
2026-06-04	18.5000	18.5000	16.3500	16.3500	-11.860%	247	1,570	+90.214%
2026-06-03	14.8700	18.5500	14.8700	18.5500	+22.604%	114	1,421	+67.655%
2026-06-02	11.4700	15.5000	11.4700	15.1300	+48.188%	214	1,437	+105.552%
2026-06-01	8.2000	11.3500	8.2000	10.2100	+22.864%	40	1,475	+204.603%
2026-05-29	10.0000	10.0000	7.7100	8.3100	-12.526%	157	1,469	+274.248%
2026-05-28	10.0500	10.7500	9.2000	9.5000	+11.765%	87	1,479	+227.368%
2026-05-27	8.6000	8.6000	8.4500	8.5000	+6.650%	31	1,480	+265.882%
2026-05-26	7.8000	8.0600	7.3500	7.9700	-2.209%	33	1,501	+290.213%
2026-05-22	8.0000	8.1700	7.5400	8.1500	+12.414%	32	1,501	+281.595%
2026-05-21	7.9500	8.0000	7.2500	7.2500	-5.844%	20	1,504	+328.966%
2026-05-20	7.7000	7.7000	7.4100	7.7000	-4.938%	5	1,504	+303.896%
2026-05-19	8.1600	8.1600	8.1000	8.1000	-2.994%	9	1,511	+283.951%
2026-05-18	7.6000	8.9000	7.6000	8.3500	+26.515%	30	1,511	+272.455%
2026-05-15	7.0500	7.2500	6.6000	6.6000	+14.583%	107	1,511	+371.212%
2026-05-14	7.0000	7.0000	5.7600	5.7600	-13.383%	11	1,483	+439.931%
2026-05-13	6.6200	7.0000	6.6200	6.6500	+1.527%	8	1,479	+367.669%
2026-05-12	5.9500	6.5500	5.9500	6.5500	+14.711%	6	1,479	+374.809%
2026-05-11	6.2400	6.2400	5.7100	5.7100	-10.642%	12	1,479	+444.658%
2026-05-08	7.0000	7.0000	6.3900	6.3900	-12.705%	20	1,477	+386.698%
2026-05-07	6.7500	7.3200	6.7500	7.3200	+8.444%	26	1,481	+324.863%
2026-05-06	7.2700	7.2700	6.7500	6.7500	-3.433%	6	1,481	+360.741%
2026-05-05	6.7000	7.2500	6.7000	6.9900	-4.247%	174	1,477	+344.921%
2026-05-04	7.7200	7.7200	7.2700	7.3000	-9.317%	11	1,552	+326.027%
2026-05-01	8.2500	8.3500	8.0500	8.0500	-15.707%	43	1,539	+286.335%
2026-04-30	10.0000	10.1300	9.5000	9.5500	-12.785%	81	1,539	+225.654%
2026-04-29	10.3000	11.0000	10.3000	10.9500	+10.494%	19	1,565	+184.018%
2026-04-28	10.4900	11.1500	9.8500	9.9100	+1.226%	9	1,565	+213.824%
2026-04-27	9.4000	9.8500	9.2000	9.7900	+4.706%	37	1,565	+217.671%
2026-04-24	9.5000	9.6000	9.3500	9.3500	+9.357%	18	1,534	+232.620%
2026-04-23	9.4000	9.4000	8.5300	8.5500	-5.525%	32	1,529	+263.743%
2026-04-22	7.8500	9.1500	7.8500	9.0500	-11.275%	55	1,534	+243.646%
2026-04-21	9.8000	10.2000	9.6600	10.2000	+4.082%	18	1,533	+204.902%
2026-04-20	10.6800	10.8500	9.8000	9.8000	-5.769%	140	1,533	+217.347%
2026-04-17	11.6300	11.7500	10.0000	10.4000	-22.963%	266	1,465	+199.038%
2026-04-16	14.9500	15.0500	13.5000	13.5000	-13.183%	13	1,425	+130.370%
2026-04-15	15.1000	15.5500	15.1000	15.5500	+0.974%	20	1,426	+100.000%
2026-04-14	15.4800	15.4800	14.5500	15.4000	-13.725%	206	1,427	+101.948%
2026-04-13	18.0000	18.3500	17.8500	17.8500	-4.800%	5	1,359	+74.230%
2026-04-10	18.2000	19.2500	18.2000	18.7500	+1.792%	12	1,361	+65.867%
2026-04-09	19.0000	19.0700	18.1300	18.4200	-4.112%	54	1,357	+68.838%
2026-04-08	19.2700	19.4500	19.0000	19.2100	-12.082%	14	1,324	+61.895%
2026-04-07	21.2600	22.3000	21.2600	21.8500	+4.796%	28	1,315	+42.334%
2026-04-06	21.7500	21.7500	20.6400	20.8500	-12.762%	11	1,313	+49.161%
2026-04-02	24.4000	24.6000	23.6000	23.9000	+4.185%	31	1,302	+30.126%
2026-04-01	23.0000	23.2000	22.8000	22.9400	-1.587%	9	1,302	+35.571%
2026-03-31	23.2800	23.8000	23.0500	23.3100	+6.584%	20	1,295	+33.419%
2026-03-30	21.9800	22.2500	21.8700	21.8700	-1.928%	16	1,288	+42.204%
2026-03-27	22.9000	22.9000	22.3000	22.3000	+13.371%	9	1,303	+39.462%
2026-03-26	18.3600	19.6700	18.3600	19.6700	+7.545%	53	1,302	+58.109%
2026-03-25	17.0000	18.2900	16.9500	18.2900	-2.971%	89	1,333	+70.038%
2026-03-24	18.9700	19.0500	18.8500	18.8500	+2.837%	226	1,266	+64.987%
2026-03-23	18.0000	18.4100	18.0000	18.3300	-7.424%	69	1,275	+69.667%
2026-03-20	19.3700	20.3300	19.3000	19.8000	0.000%	65	1,249	+57.071%
2026-03-19	19.7800	19.8000	19.7800	19.8000	+9.513%	2	1,208	+57.071%
2026-03-18	17.4000	18.4000	17.4000	18.0800	+1.516%	233	1,206	+72.013%
2026-03-16	17.7300	17.8100	17.7300	17.8100	-3.937%	11	1,081	+74.621%
2026-03-13	18.8000	18.8000	17.9500	18.5400	-8.036%	9	1,090	+67.745%
2026-03-11	20.1500	20.1600	20.1500	20.1600	-0.444%	2	1,085	+54.266%
2026-03-10	21.2000	21.2000	19.7000	20.2500	-6.768%	53	1,084	+53.580%
2026-03-09	21.4500	21.7200	21.0000	21.7200	-4.106%	62	1,117	+43.186%
2026-03-06	23.0000	23.0500	22.4500	22.6500	+8.166%	8	1,113	+37.307%
2026-03-05	19.8000	20.9400	19.8000	20.9400	+9.921%	17	1,110	+48.520%
2026-03-04	19.6700	19.7000	18.9500	19.0500	-20.293%	18	1,094	+63.255%
2026-03-03	25.0700	25.1000	23.9000	23.9000	+5.752%	5	1,095	+30.126%
2026-03-02	22.6500	22.6500	22.2000	22.6000	-9.960%	4	1,094	+37.611%
2026-02-26	25.1000	25.1000	25.1000	25.1000	+8.799%	1	1,093	+23.904%
2026-02-25	24.5000	24.6300	23.0700	23.0700	-17.312%	29	1,112	+34.807%
2026-02-24	28.0000	28.0000	27.9000	27.9000	+4.221%	2	1,112	+11.470%
2026-02-23	26.4500	27.0400	26.2500	26.7700	+7.510%	38	1,111	+16.175%
2026-02-20	24.9000	24.9000	24.9000	24.9000	-8.925%	1	1,104	+24.900%
2026-02-19	27.5000	27.5000	27.0500	27.3400	+2.397%	5	1,105	+13.753%
2026-02-18	25.9000	26.7500	25.7600	26.7000	-1.657%	619	1,105	+16.479%
2026-02-17	26.5700	27.1800	26.5700	27.1500	+8.210%	14	488	+14.549%
2026-02-13	25.6300	25.6300	25.0900	25.0900	-13.869%	23	483	+23.954%
2026-02-12	27.0100	29.3700	27.0100	29.1300	+10.216%	10	483	+6.763%
2026-02-11	25.8700	26.6500	25.8700	26.4300	+10.355%	4	478	+17.669%
2026-02-10	24.2100	24.2500	23.9500	23.9500	-2.045%	15	475	+29.854%
2026-02-09	27.0100	27.4000	24.2700	24.4500	-16.837%	41	475	+27.198%
2026-02-06	34.6000	35.0000	29.4000	29.4000	-25.570%	70	485	+5.782%
2026-02-05	30.2300	39.5000	30.0200	39.5000	+41.577%	205	451	-21.266%
2026-02-04	26.2900	30.1000	26.2900	27.9000	+5.882%	75	484	+11.470%
2026-02-03	22.3500	26.7500	22.3500	26.3500	+22.501%	136	469	+18.027%
2026-02-02	21.3000	21.5100	21.3000	21.5100	+10.478%	4	476	+44.584%
2026-01-30	19.5200	19.6500	19.4700	19.4700	-9.442%	3	476	+59.733%
2026-01-29	19.5500	21.5000	19.5500	21.5000	+40.065%	22	476	+44.651%
2026-01-23	15.3500	15.3500	15.3500	15.3500	-11.782%	50	472	+102.606%
2026-01-21	17.0000	17.4000	17.0000	17.4000	+1.754%	8	422	+78.736%
2026-01-20	17.1000	17.1000	17.1000	17.1000	+9.475%	4	419	+81.871%
2026-01-16	15.6200	15.6200	15.6200	15.6200	-0.192%	1	414	+99.104%
2026-01-15	15.6500	15.6500	15.6500	15.6500	+9.441%	1	414	+98.722%
2026-01-14	14.3000	14.3000	14.3000	14.3000	-12.270%	3	413	+117.483%
2026-01-13	16.6000	16.6000	16.3000	16.3000	-11.653%	2	413	+90.798%
2026-01-09	18.7500	18.7500	18.2700	18.4500	+10.479%	13	413	+68.564%
2026-01-08	17.8500	17.8500	16.7000	16.7000	-8.543%	5	404	+86.228%
2026-01-07	18.5000	18.5500	18.1000	18.2600	+4.642%	26	403	+70.318%
2026-01-05	17.4500	17.4500	17.4500	17.4500	-11.060%	5	383	+78.223%
2026-01-02	20.7200	20.9700	19.6200	19.6200	-3.871%	13	383	+58.512%
2025-12-31	20.7000	20.7000	20.1400	20.4100	+0.790%	73	359	+52.376%
2025-12-26	19.9000	20.2500	19.9000	20.2500	+1.250%	111	359	+53.580%
2025-12-23	19.9000	20.2500	19.9000	20.0000	+1.781%	66	248	+55.500%
2025-12-18	19.6200	20.0000	19.5900	19.6500	-1.256%	50	186	+58.270%
2025-12-16	19.9000	19.9000	19.9000	19.9000	-1.485%	1	169	+56.281%
2025-12-15	19.6000	20.2000	19.6000	20.2000	+14.124%	3	168	+53.960%
2025-12-12	17.1100	17.7000	17.1100	17.7000	+2.017%	72	167	+75.706%
2025-12-10	17.4000	17.4500	17.3000	17.3500	+5.471%	8	116	+79.251%
2025-12-09	16.4500	16.4500	16.4500	16.4500	-9.715%	2	115	+89.058%
2025-12-04	18.1500	18.2400	18.1500	18.2200	-3.852%	7	113	+70.692%
2025-12-03	18.9500	18.9500	18.9500	18.9500	-2.571%	8	111	+64.116%
2025-12-02	20.2000	20.5000	19.4500	19.4500	-12.741%	28	103	+59.897%
2025-12-01	23.6100	24.5000	22.2900	22.2900	+10.074%	45	88	+39.524%
2025-11-26	20.2500	20.2500	20.2500	20.2500	-2.551%	50	39	+53.580%
2025-11-24	21.2900	21.2900	20.7000	20.7800	+4.580%	6	39	+49.663%
2025-11-19	19.6700	19.8700	19.6700	19.8700	+19.699%	3	39	+56.517%
2025-11-18	17.1600	17.1600	16.6000	16.6000	-1.833%	4	37	+87.349%
2025-11-14	16.7500	17.0300	16.0500	16.9100	+10.307%	6	35	+83.915%
2025-11-13	15.3300	15.3300	15.3300	15.3300	+16.136%	1	30	+102.870%
2025-11-12	13.3700	13.3700	13.2000	13.2000	+10.924%	2	30	+135.606%
2025-11-10	11.9000	11.9000	11.9000	11.9000	-15.960%	1	30	+161.345%
2025-11-07	14.1600	14.1600	14.1600	14.1600	+11.848%	2	30	+119.633%
2025-11-06	12.0200	12.6600	12.0200	12.6600	+10.279%	3	30	+145.656%
2025-11-04	11.1000	11.4800	11.1000	11.4800	+14.115%	2	29	+170.906%
2025-11-03	10.1000	10.1200	10.0600	10.0600	+1.616%	6	26	+209.145%
2025-10-31	9.8600	9.9300	9.8400	9.9000	-11.211%	32	26	+214.141%
2025-10-30	10.6000	11.1500	10.4000	11.1500	+7.938%	3	32	+178.924%
2025-10-23	10.3300	10.3300	10.3300	10.3300	-4.174%	1	31	+201.065%
2025-10-17	10.7800	10.7800	10.7800	10.7800	+28.640%	5	31	+188.497%
2025-10-08	8.4500	8.4500	8.3800	8.3800	+10.263%	2	26	+271.122%
2025-10-06	7.4600	7.6000	7.4600	7.6000	+2.564%	2	27	+309.211%
2025-10-02	7.3800	7.4100	7.3800	7.4100	-1.854%	2	26	+319.703%
2025-09-23	7.5400	7.5600	7.5400	7.5500	+1.342%	4	25	+311.921%
2025-09-19	7.4500	7.4500	7.4500	7.4500	-13.573%	10	27	+317.450%
2025-09-09	6.2500	8.6200	6.2500	8.6200	-2.045%	2	27	+260.789%
2025-09-08	8.8000	8.8000	8.8000	8.8000	-3.825%	16	28	+253.409%
2025-09-05	9.1500	9.1500	9.1500	9.1500	-4.984%	3	28	+239.891%
2025-09-04	9.3500	9.6300	9.3500	9.6300	+11.977%	17	25	+222.949%
2025-08-26	8.4700	8.6000	8.4700	8.6000	+9.554%	2	9	+261.628%
2025-08-22	7.8500	7.8500	7.8500	7.8500	-3.086%	1	9	+296.178%
2025-08-18	8.1000	8.1000	8.1000	8.1000	-0.978%	1	9	+283.951%
2025-08-15	8.0800	8.1900	8.0800	8.1800	+1.238%	4	8	+280.196%
2025-08-05	8.0800	8.0800	8.0800	8.0800	-3.810%	1	4	+284.901%
2025-08-01	8.3800	8.4000	8.3800	8.4000	+22.093%	2	4	+270.238%
2025-07-30	7.1700	7.1900	6.7500	6.8800	+0.438%	4	3	+352.035%
2025-07-29	7.0500	7.0900	6.8500	6.8500	+2.853%	3	3	+354.015%
2025-07-22	6.6600	6.6600	6.6600	6.6600	0.000%	1	1	+366.967%