Dark

MSTR20260918P135
MSTR Sep 18 2026 135.00 Put (MSTR260918P00135000)
option OPRA

EOD

Jul 1, 2026

42.65-15.545%(-7.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	45.0500	45.0500	42.6500	42.6500	-15.545%	3	941	0.000%
2026-06-30	52.4300	52.6000	50.5000	50.5000	+4.231%	26	941	-15.545%
2026-06-29	52.5500	52.5500	48.1500	48.4500	-11.003%	19	940	-11.971%
2026-06-26	55.0000	56.1400	51.3000	54.4400	+4.152%	193	944	-21.657%
2026-06-25	46.1100	53.2900	46.1100	52.2700	+15.744%	56	983	-18.404%
2026-06-24	41.5200	46.5600	41.3000	45.1600	+22.120%	110	975	-5.558%
2026-06-23	34.9600	37.2600	34.9600	36.9800	+7.594%	27	934	+15.333%
2026-06-22	28.2700	34.3700	28.2700	34.3700	-0.463%	91	931	+24.091%
2026-06-18	29.3000	34.5300	29.3000	34.5300	+23.542%	155	993	+23.516%
2026-06-17	25.6500	27.9500	24.9300	27.9500	+17.684%	27	993	+52.594%
2026-06-16	23.6000	24.1000	23.6000	23.7500	+8.696%	52	993	+79.579%
2026-06-15	21.7500	21.8500	20.3300	21.8500	-16.444%	20	999	+95.195%
2026-06-12	24.8000	26.1500	24.8000	26.1500	-6.474%	10	992	+63.098%
2026-06-11	30.5400	30.5400	27.9600	27.9600	-8.836%	3	997	+52.539%
2026-06-10	30.0200	30.6700	29.9000	30.6700	-2.789%	32	998	+39.061%
2026-06-09	31.5500	31.5500	31.5500	31.5500	+24.950%	1	998	+35.182%
2026-06-08	26.1500	26.2000	24.9500	25.2500	-17.186%	27	998	+68.911%
2026-06-05	28.4000	33.0000	28.4000	30.4900	+23.742%	37	979	+39.882%
2026-06-04	26.9800	26.9800	24.6000	24.6400	-7.542%	20	974	+73.093%
2026-06-03	22.1700	26.6500	22.1500	26.6500	+19.614%	63	977	+60.038%
2026-06-02	17.7800	23.1000	17.7800	22.2800	+41.911%	277	983	+91.427%
2026-06-01	16.9500	16.9500	15.7000	15.7000	+19.392%	101	891	+171.656%
2026-05-29	15.5500	15.5500	12.5700	13.1500	-10.239%	87	817	+224.335%
2026-05-28	15.4700	16.1900	14.6400	14.6500	+7.169%	199	797	+191.126%
2026-05-27	13.7400	13.7400	13.5200	13.6700	+10.778%	11	726	+211.997%
2026-05-26	12.3500	12.3500	12.2500	12.3400	-1.673%	71	727	+245.624%
2026-05-22	12.5500	12.5500	12.5500	12.5500	+11.954%	1	682	+239.841%
2026-05-21	12.2600	12.2600	11.2100	11.2100	-10.104%	14	682	+280.464%
2026-05-19	12.7300	12.8200	12.2800	12.4700	-2.119%	23	682	+242.021%
2026-05-18	12.0400	13.2200	12.0400	12.7400	+19.400%	31	685	+234.772%
2026-05-15	10.8700	11.0000	10.6000	10.6700	+16.867%	120	685	+299.719%
2026-05-14	10.0000	10.0000	9.1300	9.1300	-12.212%	3	669	+367.141%
2026-05-13	10.5000	10.5000	10.2000	10.4000	+6.557%	6	670	+310.096%
2026-05-12	9.3500	10.1500	9.2000	9.7600	+12.184%	49	670	+336.988%
2026-05-11	9.9900	9.9900	8.4000	8.7000	-15.122%	79	670	+390.230%
2026-05-08	10.0500	10.2500	10.0500	10.2500	-4.562%	3	678	+316.098%
2026-05-07	10.3000	10.7400	10.2800	10.7400	+8.485%	9	677	+297.114%
2026-05-06	10.0000	10.4500	9.9000	9.9000	-7.477%	16	673	+330.808%
2026-05-05	10.3000	10.7500	10.3000	10.7000	-2.194%	82	683	+298.598%
2026-05-04	11.3800	11.3800	10.8500	10.9400	-9.212%	34	660	+289.854%
2026-05-01	12.2500	12.5000	11.6000	12.0500	-15.616%	63	652	+253.942%
2026-04-30	14.3000	14.6500	14.2800	14.2800	-12.123%	21	652	+198.669%
2026-04-29	15.5700	16.2500	15.5700	16.2500	+11.301%	4	652	+162.462%
2026-04-28	15.1000	16.2000	14.6000	14.6000	+2.817%	32	653	+192.123%
2026-04-27	13.8000	14.5700	13.3700	14.2000	+0.141%	22	658	+200.352%
2026-04-24	13.6000	14.2900	13.6000	14.1800	+2.754%	35	665	+200.776%
2026-04-23	13.7000	14.0000	12.5000	13.8000	+4.943%	53	654	+209.058%
2026-04-22	12.6000	13.4700	12.6000	13.1500	-13.487%	79	656	+224.335%
2026-04-21	14.1000	15.2000	14.1000	15.2000	+5.556%	19	666	+180.592%
2026-04-20	15.8500	16.1500	14.4000	14.4000	-6.796%	11	666	+196.181%
2026-04-17	16.0700	16.0700	14.6500	15.4500	-22.127%	14	664	+176.052%
2026-04-16	21.3000	21.3000	19.8400	19.8400	-11.665%	79	666	+114.970%
2026-04-15	22.2600	22.4600	22.2600	22.4600	-1.750%	6	606	+89.893%
2026-04-14	21.4900	23.0300	21.3000	22.8600	-7.748%	173	605	+86.570%
2026-04-13	25.9500	26.3000	24.7800	24.7800	-7.121%	51	558	+72.115%
2026-04-10	26.7000	27.3400	25.4800	26.6800	-1.550%	50	548	+59.858%
2026-04-09	26.8200	28.2000	25.6000	27.1000	-2.166%	58	515	+57.380%
2026-04-08	28.2500	28.2500	27.7000	27.7000	-10.356%	2	499	+53.971%
2026-04-07	30.6500	30.9000	30.6500	30.9000	+3.518%	2	497	+38.026%
2026-04-06	30.2100	30.2100	29.8500	29.8500	-8.576%	12	495	+42.881%
2026-04-02	33.6000	33.6500	31.9500	32.6500	+3.355%	28	460	+30.628%
2026-04-01	31.1000	31.8800	31.1000	31.5900	-2.168%	8	460	+35.011%
2026-03-31	32.3000	33.3000	32.1000	32.2900	-1.854%	16	460	+32.084%
2026-03-30	32.7500	32.9000	32.5500	32.9000	+6.129%	16	449	+29.635%
2026-03-27	31.0000	31.0000	31.0000	31.0000	+18.683%	1	463	+37.581%
2026-03-26	26.1200	26.1200	26.1200	26.1200	+4.355%	3	463	+63.285%
2026-03-25	24.3500	25.1000	24.3500	25.0300	-4.611%	7	463	+70.396%
2026-03-24	26.2400	26.2400	26.2400	26.2400	+0.923%	24	459	+62.538%
2026-03-23	25.5800	26.7000	25.5800	26.0000	-5.455%	13	459	+64.038%
2026-03-20	26.6000	27.5500	26.6000	27.5000	-0.722%	4	459	+55.091%
2026-03-19	26.4200	27.7000	26.4200	27.7000	+14.938%	61	457	+53.971%
2026-03-18	24.1000	24.1000	24.1000	24.1000	+8.559%	1	409	+76.971%
2026-03-17	22.9500	22.9500	21.9500	22.2000	-6.131%	19	409	+92.117%
2026-03-16	24.1100	24.4400	23.6500	23.6500	-11.787%	8	401	+80.338%
2026-03-13	25.4700	26.8100	25.4700	26.8100	-4.421%	3	393	+59.082%
2026-03-12	28.1700	28.7000	28.0500	28.0500	+0.107%	88	391	+52.050%
2026-03-11	26.4000	28.3000	26.4000	28.0200	+2.002%	8	380	+52.213%
2026-03-10	26.9000	27.4700	26.9000	27.4700	-3.445%	2	380	+55.260%
2026-03-09	28.8900	28.8900	28.3600	28.4500	-8.374%	20	378	+49.912%
2026-03-06	30.0200	31.0500	30.0200	31.0500	+18.966%	8	422	+37.359%
2026-03-04	26.0500	26.1000	25.7200	26.1000	-15.122%	16	417	+63.410%
2026-03-03	32.8500	32.8500	30.7500	30.7500	+1.285%	2	409	+38.699%
2026-03-02	30.5600	30.5600	30.2400	30.3600	-8.692%	5	409	+40.481%
2026-02-27	32.8500	33.3600	32.8500	33.2500	+5.388%	21	407	+28.271%
2026-02-26	32.9000	32.9000	31.5000	31.5500	+3.817%	244	399	+35.182%
2026-02-25	32.3800	32.3800	30.3800	30.3900	-16.050%	6	340	+40.342%
2026-02-23	36.2000	36.2000	36.2000	36.2000	+10.231%	4	340	+17.818%
2026-02-20	32.8500	32.9000	32.7800	32.8400	-7.362%	4	340	+29.872%
2026-02-19	35.4500	35.4500	35.4500	35.4500	+6.361%	1	337	+20.310%
2026-02-18	33.3300	33.3300	33.3300	33.3300	-3.335%	3	337	+27.963%
2026-02-17	34.9900	34.9900	34.4500	34.4800	+1.921%	3	337	+23.695%
2026-02-13	34.4100	34.4100	33.8300	33.8300	-10.974%	6	338	+26.072%
2026-02-12	38.0000	38.0000	38.0000	38.0000	+6.056%	10	338	+12.237%
2026-02-11	35.8300	35.8300	35.8300	35.8300	+10.077%	2	338	+19.034%
2026-02-10	32.5500	32.5500	32.5500	32.5500	+1.814%	1	338	+31.029%
2026-02-09	35.6700	35.6700	31.9700	31.9700	-5.971%	8	337	+33.406%
2026-02-06	40.3200	40.3200	34.0000	34.0000	-31.617%	19	336	+25.441%
2026-02-05	39.0300	49.7200	39.0300	49.7200	+39.506%	7	336	-14.220%
2026-02-04	36.0900	36.0900	35.6400	35.6400	+10.306%	2	335	+19.669%
2026-02-03	32.3100	32.3100	32.3100	32.3100	+4.903%	1	336	+32.002%
2026-02-02	30.8000	30.8000	30.8000	30.8000	+13.319%	1	336	+38.474%
2026-01-30	27.1800	27.1800	27.1800	27.1800	-5.952%	5	336	+56.917%
2026-01-29	27.2300	28.9000	27.2300	28.9000	+25.762%	2	336	+47.578%
2026-01-27	22.6400	22.9800	22.5100	22.9800	+7.133%	8	336	+85.596%
2026-01-26	22.1600	22.1600	21.4500	21.4500	-2.322%	46	335	+98.834%
2026-01-23	23.0800	23.0800	21.0600	21.9600	-6.154%	7	291	+94.217%
2026-01-20	23.4000	23.4000	23.4000	23.4000	+10.377%	1	286	+82.265%
2026-01-16	21.2000	21.2000	21.2000	21.2000	+4.691%	1	285	+101.179%
2026-01-15	21.0400	21.4800	20.2500	20.2500	-7.745%	4	285	+110.617%
2026-01-13	21.9500	21.9500	21.9500	21.9500	-11.313%	1	282	+94.305%
2026-01-09	24.7500	24.7500	24.7500	24.7500	-4.366%	1	282	+72.323%
2026-01-02	25.6100	25.8800	25.6100	25.8800	-3.863%	3	281	+64.799%
2025-12-31	26.9200	26.9200	26.9200	26.9200	+0.824%	1	279	+58.432%
2025-12-29	26.7000	26.7000	26.7000	26.7000	+1.753%	1	279	+59.738%
2025-12-26	26.2400	26.2400	26.2400	26.2400	+0.536%	1	278	+62.538%
2025-12-19	26.1000	26.1000	26.1000	26.1000	-3.867%	1	277	+63.410%
2025-12-15	27.1500	27.1500	27.1500	27.1500	+12.656%	1	277	+57.090%
2025-12-03	25.0000	25.0000	23.9000	24.1000	-2.231%	110	276	+76.971%
2025-12-02	24.8500	25.1500	24.6500	24.6500	-19.681%	215	282	+73.022%
2025-12-01	30.6400	31.5500	30.6400	30.6900	+16.206%	56	74	+38.970%
2025-11-24	26.2000	26.4100	26.2000	26.4100	-9.431%	13	65	+61.492%
2025-11-21	29.2500	29.5100	29.1500	29.1600	+16.640%	9	63	+46.262%
2025-11-20	25.0000	25.0000	25.0000	25.0000	-0.040%	3	59	+70.600%
2025-11-19	25.5500	25.5500	24.7700	25.0100	+18.419%	5	56	+70.532%
2025-11-17	21.1200	21.1200	21.1200	21.1200	+2.774%	1	54	+101.941%
2025-11-14	21.3000	21.4100	20.5500	20.5500	+18.786%	5	54	+107.543%
2025-11-12	16.1800	17.3000	16.1600	17.3000	+11.974%	3	50	+146.532%
2025-11-10	15.3300	15.8000	15.3300	15.4500	-4.275%	9	49	+176.052%
2025-11-07	16.1400	16.1400	16.1400	16.1400	+14.468%	1	45	+164.250%
2025-11-04	14.1000	14.1000	14.1000	14.1000	+10.762%	14	45	+202.482%
2025-11-03	13.0500	13.1000	12.7300	12.7300	-5.423%	7	45	+235.035%
2025-10-30	13.4600	13.4600	13.4600	13.4600	+15.043%	10	45	+216.865%
2025-10-29	11.7000	11.7000	11.7000	11.7000	+8.233%	4	45	+264.530%
2025-10-28	10.9000	10.9000	10.8100	10.8100	-18.415%	15	45	+294.542%
2025-10-22	13.2500	13.2500	13.2500	13.2500	-2.358%	1	35	+221.887%
2025-10-17	13.5200	13.5700	13.5200	13.5700	-0.949%	2	35	+214.296%
2025-10-16	12.1500	13.7000	12.1500	13.7000	+16.003%	3	35	+211.314%
2025-10-14	11.8100	11.8100	11.8100	11.8100	+13.014%	2	37	+261.135%
2025-10-08	10.4500	10.4500	10.4500	10.4500	+2.451%	1	35	+308.134%
2025-10-07	10.2000	10.2000	10.2000	10.2000	+11.475%	1	34	+318.137%
2025-10-03	9.1500	9.1500	9.1500	9.1500	+3.977%	1	34	+366.120%
2025-10-02	8.5500	8.8000	8.5500	8.8000	-16.824%	11	35	+384.659%
2025-09-30	10.5700	10.5800	10.5700	10.5800	-8.000%	11	37	+303.119%
2025-09-26	11.5000	11.5000	11.5000	11.5000	+26.513%	1	34	+270.870%
2025-09-23	9.1000	9.1000	9.0900	9.0900	-4.517%	2	33	+369.197%
2025-09-22	9.6000	9.6000	9.5200	9.5200	+0.741%	2	33	+348.004%
2025-09-17	9.4500	9.4500	9.4500	9.4500	0.000%	1	32	+351.323%
2025-09-16	9.6000	9.6100	9.4500	9.4500	-6.157%	26	31	+351.323%
2025-09-11	10.0700	10.0700	10.0700	10.0700	-1.178%	2	8	+323.535%
2025-09-10	10.1800	10.1900	10.1800	10.1900	-14.728%	2	6	+318.548%
2025-09-05	11.9700	11.9700	11.9500	11.9500	+0.929%	2	5	+256.904%
2025-09-04	11.8800	11.8800	11.8400	11.8400	+7.052%	2	4	+260.220%
2025-09-03	10.6100	11.1200	10.6100	11.0600	+6.449%	6	3	+285.624%
2025-09-02	10.3900	10.3900	10.3900	10.3900	-1.236%	2	3	+310.491%
2025-08-29	10.5200	10.5200	10.5200	10.5200	+7.457%	1	1	+305.418%
2025-08-15	9.7900	9.7900	9.7900	9.7900	+16.409%	1	1	+335.649%
2025-07-29	8.4100	8.4100	8.4100	8.4100	0.000%	1	1	+407.134%