Dark

MSTR20260918P130
MSTR Sep 18 2026 130.00 Put (MSTR260918P00130000)
option OPRA

EOD

Jul 1, 2026

39.40-15.214%(-7.07)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	38.9000	40.5000	38.9000	39.4000	-15.214%	13	1,443	0.000%
2026-06-30	47.4000	49.0000	46.4700	46.4700	+12.873%	14	1,434	-15.214%
2026-06-29	48.5000	48.5000	41.1700	41.1700	-17.709%	4	1,426	-4.299%
2026-06-26	50.1300	51.6000	47.0300	50.0300	+4.973%	96	1,426	-21.247%
2026-06-25	41.8500	48.0000	41.8500	47.6600	+16.699%	114	1,470	-17.331%
2026-06-24	34.5000	42.2200	34.5000	40.8400	+26.596%	353	1,447	-3.526%
2026-06-23	31.1700	32.2600	31.1700	32.2600	+26.262%	131	1,301	+22.133%
2026-06-22	27.1000	27.1000	24.3000	25.5500	-10.664%	7	1,291	+54.207%
2026-06-18	28.2500	31.0000	28.2500	28.6000	+9.621%	72	1,317	+37.762%
2026-06-17	22.6900	26.0900	22.6900	26.0900	+21.405%	110	1,317	+51.016%
2026-06-16	18.9500	21.4900	18.9500	21.4900	+14.858%	152	1,317	+83.341%
2026-06-15	19.6000	19.6000	17.7300	18.7100	-17.212%	168	1,229	+110.583%
2026-06-12	22.6000	22.6000	22.6000	22.6000	-8.502%	1	1,117	+74.336%
2026-06-11	26.7500	27.3600	24.3800	24.7000	-9.424%	35	1,118	+59.514%
2026-06-10	25.8000	27.2700	25.7700	27.2700	-0.329%	44	1,096	+44.481%
2026-06-09	24.1600	28.1000	24.1600	27.3600	+22.416%	56	1,087	+44.006%
2026-06-08	24.1000	24.6000	22.1000	22.3500	-21.962%	37	1,089	+76.286%
2026-06-05	25.0000	30.0000	24.5500	28.6400	+31.436%	176	1,075	+37.570%
2026-06-04	23.3200	23.3200	21.6000	21.7900	-8.059%	139	1,097	+80.817%
2026-06-03	20.1000	23.7000	19.5700	23.7000	+20.918%	191	1,128	+66.245%
2026-06-02	17.0800	20.5000	17.0500	19.6000	+41.926%	211	1,045	+101.020%
2026-06-01	14.6500	14.6500	13.0000	13.8100	+26.697%	42	987	+185.301%
2026-05-29	13.4300	13.5000	10.8000	10.9000	-16.154%	37	1,012	+261.468%
2026-05-28	14.0000	14.5300	12.5900	13.0000	+9.520%	88	998	+203.077%
2026-05-27	11.2500	11.9500	11.2500	11.8700	+7.616%	9	960	+231.929%
2026-05-26	9.9500	11.0300	9.9500	11.0300	+6.570%	29	955	+257.208%
2026-05-22	11.0500	11.0700	10.3500	10.3500	-5.479%	20	960	+280.676%
2026-05-21	10.7300	11.4600	10.7200	10.9500	+5.593%	17	952	+259.817%
2026-05-20	11.1000	11.1000	10.0000	10.3700	-2.170%	25	952	+279.942%
2026-05-19	11.2500	11.2500	10.6000	10.6000	-3.636%	48	963	+271.698%
2026-05-18	10.2500	11.5000	10.2500	11.0000	+18.919%	70	963	+258.182%
2026-05-15	9.5000	9.6000	9.2000	9.2500	+17.089%	30	963	+325.946%
2026-05-14	9.7500	9.7500	7.4500	7.9000	-10.734%	18	927	+398.734%
2026-05-13	9.1000	9.4000	8.8500	8.8500	+3.509%	8	924	+345.198%
2026-05-12	8.0800	8.6500	8.0800	8.5500	+12.946%	16	924	+360.819%
2026-05-11	8.7000	8.9000	7.5700	7.5700	-10.941%	27	924	+420.476%
2026-05-08	9.4000	9.4000	8.4300	8.5000	-12.641%	54	912	+363.529%
2026-05-07	9.0600	9.7300	8.9500	9.7300	+10.443%	64	888	+304.933%
2026-05-06	9.2500	9.2500	8.8100	8.8100	-2.974%	5	902	+347.219%
2026-05-05	9.0500	9.3500	9.0500	9.0800	-5.417%	138	901	+333.921%
2026-05-04	10.4000	10.4000	9.5000	9.6000	-8.571%	46	843	+310.417%
2026-05-01	11.2500	11.2500	10.5000	10.5000	-15.527%	33	857	+275.238%
2026-04-30	13.5500	13.5500	12.3500	12.4300	-13.077%	46	857	+216.975%
2026-04-29	13.1300	14.3000	13.1300	14.3000	+9.579%	4	887	+175.524%
2026-04-28	13.6500	14.4500	13.0500	13.0500	+5.327%	51	884	+201.916%
2026-04-27	12.4000	12.9400	12.0000	12.3900	+0.081%	49	883	+217.998%
2026-04-24	11.5300	12.5000	11.4900	12.3800	+1.893%	56	878	+218.255%
2026-04-23	12.0800	12.6500	11.1500	12.1500	+4.741%	41	839	+224.280%
2026-04-22	11.3500	11.8500	11.0200	11.6000	-14.706%	149	816	+239.655%
2026-04-21	12.5500	13.6000	12.5300	13.6000	+7.937%	12	762	+189.706%
2026-04-20	14.1000	14.3000	12.6000	12.6000	-8.029%	72	762	+212.698%
2026-04-17	15.1400	15.1400	12.8700	13.7000	-20.901%	197	760	+187.591%
2026-04-16	19.2500	19.2500	17.3200	17.3200	-6.226%	10	788	+127.483%
2026-04-15	19.5000	19.7000	18.4700	18.4700	-7.186%	6	787	+113.319%
2026-04-14	19.3200	19.9000	18.6000	19.9000	-10.882%	33	787	+97.990%
2026-04-13	23.5200	23.5200	22.3300	22.3300	-6.997%	74	790	+76.444%
2026-04-10	23.8500	24.4400	22.9500	24.0100	+4.391%	111	759	+64.098%
2026-04-09	23.0000	23.0000	23.0000	23.0000	-8.000%	5	731	+71.304%
2026-04-08	23.1000	25.0000	23.1000	25.0000	-8.156%	14	731	+57.600%
2026-04-07	26.1500	27.3100	26.1500	27.2200	+4.652%	9	729	+44.747%
2026-04-06	27.3400	27.3400	25.7500	26.0100	-14.073%	19	729	+51.480%
2026-04-02	31.0900	31.0900	30.2000	30.2700	+5.802%	20	710	+30.162%
2026-04-01	28.4900	28.6100	28.0000	28.6100	-2.355%	31	710	+37.714%
2026-03-31	28.8000	29.3000	28.8000	29.3000	-1.214%	5	686	+34.471%
2026-03-30	27.1000	29.7400	27.1000	29.6600	+6.999%	14	690	+32.839%
2026-03-27	28.2000	28.6800	27.5500	27.7200	+11.549%	35	692	+42.136%
2026-03-26	24.1500	24.8500	24.1500	24.8500	+10.938%	4	669	+58.551%
2026-03-25	21.4000	22.4500	21.2500	22.4000	-6.276%	16	667	+75.893%
2026-03-24	23.1000	24.1100	23.1000	23.9000	+3.463%	4	657	+64.854%
2026-03-23	22.9500	24.0000	22.9500	23.1000	-5.906%	277	655	+70.563%
2026-03-20	24.5500	24.5500	24.5500	24.5500	+4.025%	1	405	+60.489%
2026-03-19	25.6000	25.6000	23.6000	23.6000	+3.282%	14	404	+66.949%
2026-03-18	22.4700	22.8500	22.4700	22.8500	+14.250%	3	405	+72.429%
2026-03-17	20.4900	20.4900	20.0000	20.0000	-6.977%	6	406	+97.000%
2026-03-16	22.1000	22.2000	21.5000	21.5000	-12.065%	19	403	+83.256%
2026-03-13	23.8200	24.4500	23.8000	24.4500	-4.118%	6	390	+61.145%
2026-03-12	26.0000	26.0000	25.5000	25.5000	+2.082%	10	391	+54.510%
2026-03-11	24.7000	25.3100	24.7000	24.9800	-0.991%	20	397	+57.726%
2026-03-10	25.6000	25.8000	25.0800	25.2300	-5.612%	11	395	+56.163%
2026-03-09	26.2400	26.7300	25.8200	26.7300	-2.587%	27	390	+47.400%
2026-03-06	27.4400	27.4400	27.4400	27.4400	+9.760%	1	384	+43.586%
2026-03-05	25.0000	25.0000	25.0000	25.0000	+6.112%	3	385	+57.600%
2026-03-04	24.6500	25.5000	23.3000	23.5600	-15.887%	39	385	+67.233%
2026-03-03	29.7000	30.1000	28.0100	28.0100	+2.601%	9	411	+40.664%
2026-03-02	29.1000	29.1000	26.9000	27.3000	-10.049%	105	407	+44.322%
2026-02-27	30.0000	30.7200	30.0000	30.3500	+3.231%	10	340	+29.819%
2026-02-26	28.7500	30.4500	28.7500	29.4000	+4.440%	8	342	+34.014%
2026-02-25	30.1000	30.5100	27.9000	28.1500	-12.031%	25	338	+39.964%
2026-02-24	35.0000	35.2000	31.9000	32.0000	-2.736%	5	338	+23.125%
2026-02-23	31.2900	32.9000	31.2900	32.9000	+9.302%	15	339	+19.757%
2026-02-20	29.9000	30.6000	29.3000	30.1000	-7.385%	24	337	+30.897%
2026-02-19	33.7000	33.8500	32.5000	32.5000	+0.031%	8	329	+21.231%
2026-02-18	32.4000	33.1500	30.5600	32.4900	+3.143%	14	327	+21.268%
2026-02-17	32.0200	33.0000	31.2000	31.5000	+4.651%	19	323	+25.079%
2026-02-13	33.0000	33.2500	30.1000	30.1000	-12.754%	31	318	+30.897%
2026-02-12	32.6000	35.4700	32.6000	34.5000	+2.222%	21	318	+14.203%
2026-02-11	33.1000	34.0000	31.6000	33.7500	+10.656%	30	311	+16.741%
2026-02-10	29.4000	30.5000	28.7000	30.5000	+5.354%	17	301	+29.180%
2026-02-09	34.0000	34.0000	28.7000	28.9500	-7.063%	12	288	+36.097%
2026-02-06	39.5000	39.7500	31.1500	31.1500	-31.689%	47	285	+26.485%
2026-02-05	35.8000	45.7800	35.5000	45.6000	+39.877%	42	266	-13.596%
2026-02-04	31.7000	36.3100	31.7000	32.6000	+5.331%	55	264	+20.859%
2026-02-03	28.1500	32.2000	28.1500	30.9500	+20.710%	29	259	+27.302%
2026-02-02	26.4500	26.4500	25.6400	25.6400	+8.140%	6	253	+53.666%
2026-01-30	23.7100	23.7100	23.7100	23.7100	-9.122%	3	252	+66.175%
2026-01-29	22.3300	26.1000	22.3300	26.0900	+30.450%	71	252	+51.016%
2026-01-28	20.0000	20.0000	20.0000	20.0000	-2.439%	8	303	+97.000%
2026-01-26	20.5000	20.5000	20.5000	20.5000	+7.895%	1	303	+92.195%
2026-01-23	20.7400	20.7400	19.0000	19.0000	-8.434%	3	303	+107.368%
2026-01-20	20.7500	20.7500	20.7500	20.7500	+10.080%	1	303	+89.880%
2026-01-16	18.8500	18.8500	18.8500	18.8500	-0.265%	1	302	+109.019%
2026-01-15	18.9000	18.9000	18.9000	18.9000	+3.846%	1	302	+108.466%
2026-01-14	17.8500	18.6000	17.5100	18.2000	-4.462%	15	301	+116.484%
2026-01-13	20.5300	20.5300	19.0500	19.0500	-13.409%	5	309	+106.824%
2026-01-09	22.6500	22.6500	22.0000	22.0000	+8.642%	14	307	+79.091%
2026-01-08	20.2500	20.2500	20.2500	20.2500	-8.412%	50	301	+94.568%
2026-01-07	22.1100	22.1100	22.1100	22.1100	-6.905%	2	251	+78.200%
2026-01-02	25.0700	25.3300	23.7500	23.7500	-5.190%	12	252	+65.895%
2025-12-31	24.6000	25.0500	24.6000	25.0500	+3.214%	5	240	+57.285%
2025-12-26	24.2700	24.2700	24.2700	24.2700	+0.497%	2	240	+62.340%
2025-12-23	24.2900	24.2900	24.1500	24.1500	-1.429%	2	242	+63.147%
2025-12-18	24.5000	24.5000	24.5000	24.5000	+1.365%	2	242	+60.816%
2025-12-15	22.4000	25.0500	22.4000	24.1700	+7.806%	88	244	+63.012%
2025-12-11	22.4200	22.4200	22.4200	22.4200	+9.633%	8	229	+75.736%
2025-12-09	19.7000	20.4500	19.0500	20.4500	-12.457%	6	229	+92.665%
2025-12-03	23.3600	23.3600	23.3600	23.3600	-20.544%	1	227	+68.664%
2025-12-01	28.7400	29.4000	28.5100	29.4000	+26.234%	4	227	+34.014%
2025-11-28	23.2700	23.3100	23.2600	23.2900	-1.771%	4	225	+69.171%
2025-11-26	25.5000	25.5000	23.7100	23.7100	-5.875%	2	226	+66.175%
2025-11-25	25.1900	25.1900	25.1900	25.1900	+2.984%	45	226	+56.411%
2025-11-24	24.4000	24.4700	24.3800	24.4600	-1.450%	32	181	+61.079%
2025-11-20	25.5500	26.1200	24.8200	24.8200	+4.067%	93	197	+58.743%
2025-11-19	23.6200	23.9000	23.6200	23.8500	+30.685%	36	161	+65.199%
2025-11-18	18.2500	18.2500	18.2500	18.2500	-6.218%	3	165	+115.890%
2025-11-14	20.3600	20.3600	19.3500	19.4600	+21.625%	7	165	+102.467%
2025-11-13	16.0000	16.0000	16.0000	16.0000	+1.587%	1	166	+146.250%
2025-11-12	15.6000	15.7500	15.6000	15.7500	+8.471%	3	166	+150.159%
2025-11-11	14.6700	14.6700	14.5200	14.5200	-1.224%	2	166	+171.350%
2025-11-10	14.7000	14.7000	14.7000	14.7000	-8.696%	4	166	+168.027%
2025-11-07	16.9000	16.9000	16.1000	16.1000	+8.710%	11	166	+144.720%
2025-11-06	14.8100	14.8100	14.8100	14.8100	+12.112%	1	158	+166.036%
2025-11-04	13.1200	13.2100	13.1200	13.2100	-2.868%	4	159	+198.259%
2025-10-30	13.6000	13.6000	13.6000	13.6000	+64.848%	8	161	+189.706%
2025-10-02	8.2500	8.2500	8.2500	8.2500	-8.840%	24	153	+377.576%
2025-10-01	8.5900	9.0500	8.4800	9.0500	-2.688%	5	154	+335.359%
2025-09-30	9.2500	9.3000	9.2500	9.3000	-3.727%	24	149	+323.656%
2025-09-29	9.6600	9.6600	9.6600	9.6600	+10.780%	2	138	+307.867%
2025-09-23	8.5500	8.7700	8.5500	8.7200	+8.189%	3	136	+351.835%
2025-09-18	8.0600	8.0600	8.0600	8.0600	-11.233%	20	136	+388.834%
2025-09-16	9.0800	9.0800	9.0800	9.0800	-1.518%	10	136	+333.921%
2025-09-15	9.4300	9.4300	9.2200	9.2200	-12.190%	2	136	+327.332%
2025-09-05	11.2300	11.2300	10.5000	10.5000	-3.047%	12	136	+275.238%
2025-09-04	10.3300	11.1100	10.3300	10.8300	+2.849%	9	135	+263.804%
2025-09-03	9.9600	10.5300	9.8300	10.5300	+7.339%	105	133	+274.169%
2025-08-27	9.8100	9.8100	9.8100	9.8100	+6.979%	1	80	+301.631%
2025-08-22	9.1700	9.1700	9.1700	9.1700	-5.949%	10	79	+329.662%
2025-08-21	9.7500	9.7500	9.7500	9.7500	+2.524%	76	79	+304.103%
2025-08-20	9.5100	9.5100	9.5100	9.5100	+6.257%	1	3	+314.301%
2025-08-19	8.9500	8.9500	8.9500	8.9500	-2.717%	2	3	+340.223%
2025-08-15	9.2000	9.2000	9.2000	9.2000	+4.072%	1	1	+328.261%
2025-08-11	8.8400	8.8400	8.8400	8.8400	0.000%	2	2	+345.701%