Dark

MSTR20260918P140
MSTR Sep 18 2026 140.00 Put (MSTR260918P00140000)
option OPRA

EOD

Jul 1, 2026

46.68-19.071%(-11.00)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	48.8100	48.9000	46.6800	46.6800	-19.071%	33	4,261	0.000%
2026-06-30	57.8900	59.2000	56.8500	57.6800	+15.475%	14	4,259	-19.071%
2026-06-29	56.7500	58.3200	49.9500	49.9500	-15.497%	12	4,250	-6.547%
2026-06-26	59.5700	60.0000	55.7800	59.1100	+4.012%	86	4,252	-21.029%
2026-06-25	55.7700	57.0900	55.6900	56.8300	+14.808%	93	4,252	-17.860%
2026-06-24	43.5000	50.7000	43.5000	49.5000	+20.350%	2,227	4,256	-5.697%
2026-06-23	40.2400	41.1300	39.3000	41.1300	+7.137%	8	4,917	+13.494%
2026-06-22	32.0700	38.3900	31.5300	38.3900	+6.817%	57	4,914	+21.594%
2026-06-18	35.8500	38.1200	34.7300	35.9400	+9.074%	44	6,527	+29.883%
2026-06-17	29.3800	32.9500	28.4900	32.9500	+14.969%	4,244	6,527	+41.669%
2026-06-16	26.6500	28.6600	26.6500	28.6600	+17.363%	105	6,527	+62.875%
2026-06-15	24.5500	25.0500	22.8500	24.4200	-17.695%	248	6,526	+91.155%
2026-06-12	28.9700	29.6700	27.3000	29.6700	-5.147%	13	6,483	+57.331%
2026-06-11	34.4800	34.4800	30.8800	31.2800	-8.725%	26	6,485	+49.233%
2026-06-09	30.0000	34.8100	30.0000	34.2700	+19.241%	6	6,486	+36.212%
2026-06-08	30.5000	30.5000	28.1500	28.7400	-20.167%	17	6,484	+62.422%
2026-06-05	33.6000	36.4300	33.4500	36.0000	+30.199%	24	6,478	+29.667%
2026-06-04	29.0000	29.3500	27.4000	27.6500	-6.303%	9	6,481	+68.825%
2026-06-03	24.8200	29.5100	24.8200	29.5100	+14.380%	413	6,484	+58.184%
2026-06-02	21.6600	25.8500	21.6400	25.8000	+43.573%	136	6,858	+80.930%
2026-06-01	19.2500	19.4500	17.5000	17.9700	+17.298%	52	6,853	+159.766%
2026-05-29	17.3000	17.3000	14.4500	15.3200	-12.206%	67	6,866	+204.700%
2026-05-28	17.8000	19.4000	16.8000	17.4500	+9.336%	743	6,910	+167.507%
2026-05-27	15.7500	16.1500	15.4500	15.9600	+9.315%	4,220	6,559	+192.481%
2026-05-26	14.1700	14.6500	13.2000	14.6000	-0.341%	378	3,508	+219.726%
2026-05-22	14.1000	14.7500	14.0500	14.6500	+6.545%	28	3,408	+218.635%
2026-05-21	13.5500	13.8500	12.8000	13.7500	-1.079%	20	3,407	+239.491%
2026-05-20	14.4000	14.4000	13.7500	13.9000	-2.456%	1,122	3,407	+235.827%
2026-05-19	14.5700	14.5700	14.2500	14.2500	-1.042%	4	2,743	+227.579%
2026-05-18	14.0300	15.3000	14.0300	14.4000	+24.138%	18	2,743	+224.167%
2026-05-15	12.0500	13.0000	11.6000	11.6000	+14.286%	61	2,743	+302.414%
2026-05-14	12.1000	12.1000	10.1500	10.1500	-16.803%	6	2,686	+359.901%
2026-05-12	10.6000	12.2000	10.3500	12.2000	+23.108%	123	2,688	+282.623%
2026-05-11	11.2000	11.2000	9.9000	9.9100	-10.317%	36	2,688	+371.039%
2026-05-08	11.8000	12.0000	11.0500	11.0500	-9.796%	110	2,697	+322.443%
2026-05-07	11.9000	12.3600	11.8100	12.2500	+6.614%	46	2,703	+281.061%
2026-05-06	11.8000	11.8000	11.4500	11.4900	-3.688%	41	2,704	+306.266%
2026-05-05	11.7000	12.1100	11.7000	11.9300	-2.612%	146	2,696	+291.282%
2026-05-04	12.4500	12.8000	12.2500	12.2500	-9.594%	22	2,701	+281.061%
2026-05-01	14.2300	14.2300	13.1800	13.5500	-15.839%	101	2,695	+244.502%
2026-04-30	16.8000	16.8000	16.0000	16.1000	-12.973%	18	2,695	+189.938%
2026-04-29	18.1000	18.5000	17.9900	18.5000	+1.928%	13	2,693	+152.324%
2026-04-28	17.8000	18.1500	17.8000	18.1500	+12.384%	3	2,694	+157.190%
2026-04-27	15.9000	16.4500	15.3000	16.1500	+1.572%	29	2,691	+189.040%
2026-04-24	14.8000	16.0000	14.8000	15.9000	+5.298%	12	2,672	+193.585%
2026-04-23	15.4500	15.4500	14.1400	15.1000	+2.027%	49	2,665	+209.139%
2026-04-22	14.6000	15.1500	14.5000	14.8000	-12.581%	26	2,633	+215.405%
2026-04-21	15.7500	16.9500	15.7500	16.9300	+4.506%	55	2,631	+175.724%
2026-04-20	18.3000	18.3000	16.2000	16.2000	-7.110%	72	2,631	+188.148%
2026-04-17	19.0000	19.0000	16.4100	17.4400	-19.072%	49	2,631	+167.661%
2026-04-16	24.2900	24.2900	21.5500	21.5500	-7.748%	64	2,633	+116.613%
2026-04-15	24.5500	25.1500	23.3600	23.3600	-8.857%	8	2,628	+99.829%
2026-04-14	24.8000	25.7500	23.7000	25.6300	-7.905%	79	2,629	+82.130%
2026-04-13	29.1700	29.2200	27.8300	27.8300	-6.296%	74	2,582	+67.733%
2026-04-10	29.8900	30.3200	28.4500	29.7000	-0.901%	52	2,555	+57.172%
2026-04-09	29.6800	31.3000	28.5800	29.9700	-1.738%	56	2,505	+55.756%
2026-04-08	29.0000	30.5000	29.0000	30.5000	-8.133%	6	2,455	+53.049%
2026-04-07	34.1800	34.2000	33.0500	33.2000	-6.347%	8	2,455	+40.602%
2026-04-02	38.0000	38.1000	35.2000	35.4500	+4.112%	9	2,456	+31.678%
2026-04-01	34.1000	34.1000	33.8500	34.0500	-3.678%	11	2,456	+37.093%
2026-03-31	35.7500	36.7000	35.0000	35.3500	-1.806%	16	2,459	+32.051%
2026-03-30	36.2400	36.2400	36.0000	36.0000	+6.195%	2	2,459	+29.667%
2026-03-27	33.7000	33.9000	33.7000	33.9000	+22.383%	7	2,459	+37.699%
2026-03-26	27.7000	27.7000	27.7000	27.7000	+0.874%	1	2,459	+68.520%
2026-03-25	26.8500	27.4600	26.8500	27.4600	-4.321%	200	2,458	+69.993%
2026-03-24	28.7000	28.7000	28.7000	28.7000	-4.493%	1	2,458	+62.648%
2026-03-20	30.0500	30.3300	28.9500	30.0500	-1.797%	19	2,457	+55.341%
2026-03-19	29.9500	30.6000	29.9500	30.6000	+9.286%	35	2,459	+52.549%
2026-03-18	27.0000	28.0000	27.0000	28.0000	+14.053%	6	2,452	+66.714%
2026-03-17	25.9500	25.9500	24.5500	24.5500	-6.298%	38	2,449	+90.143%
2026-03-16	26.3800	26.3800	26.2000	26.2000	-11.695%	11	2,451	+78.168%
2026-03-13	27.8000	29.9000	26.7000	29.6700	-7.656%	67	2,450	+57.331%
2026-03-12	31.0000	32.1300	31.0000	32.1300	+4.658%	3	2,410	+45.285%
2026-03-10	30.7000	30.7000	30.7000	30.7000	-1.603%	1	2,410	+52.052%
2026-03-09	31.2000	31.2000	31.2000	31.2000	-6.278%	2	2,410	+49.615%
2026-03-06	33.2000	33.2900	32.8500	33.2900	+7.944%	13	2,410	+40.222%
2026-03-05	29.0500	30.8400	29.0500	30.8400	+8.135%	16	2,414	+51.362%
2026-03-04	30.8600	30.8600	28.4800	28.5200	-15.220%	15	2,408	+63.675%
2026-03-03	36.4500	36.4500	33.6400	33.6400	+1.112%	9	2,405	+38.763%
2026-03-02	36.1500	36.1500	32.1800	33.2700	-6.937%	27	2,402	+40.307%
2026-02-27	35.7500	35.7500	35.7500	35.7500	-1.759%	6	2,416	+30.573%
2026-02-26	34.4500	36.3900	34.4500	36.3900	+7.029%	28	2,410	+28.277%
2026-02-25	35.2500	35.2500	33.8000	34.0000	-12.008%	18	2,398	+37.294%
2026-02-23	38.2200	39.1700	38.2200	38.6400	+10.023%	24	2,398	+20.807%
2026-02-20	35.1900	35.1900	35.1200	35.1200	-2.200%	2	2,420	+32.916%
2026-02-13	35.9000	35.9100	35.5600	35.9100	+4.238%	7	2,419	+29.992%
2026-02-10	34.6200	34.6200	34.4500	34.4500	-0.977%	7	2,419	+35.501%
2026-02-09	34.7900	34.7900	34.7900	34.7900	-9.448%	1	2,420	+34.176%
2026-02-06	40.8000	40.8000	37.5500	38.4200	-27.249%	97	2,419	+21.499%
2026-02-05	47.1200	53.3100	46.9200	52.8100	+37.526%	121	2,421	-11.608%
2026-02-04	39.8000	42.5400	38.4000	38.4000	+5.990%	28	2,401	+21.563%
2026-02-03	33.2300	37.7300	33.2300	36.2300	+14.110%	9	2,421	+28.843%
2026-02-02	30.7000	31.7500	29.4200	31.7500	+11.599%	8	2,422	+47.024%
2026-01-30	31.5000	31.5000	28.4500	28.4500	-8.521%	8	2,421	+64.077%
2026-01-29	29.9500	31.8000	29.6500	31.1000	+26.423%	2,309	2,419	+50.096%
2026-01-28	24.6000	24.6000	24.6000	24.6000	-5.385%	1	147	+89.756%
2026-01-21	26.0000	26.0000	26.0000	26.0000	-0.269%	2	147	+79.538%
2026-01-20	26.1300	26.1300	26.0600	26.0700	+15.405%	7	145	+79.056%
2026-01-16	22.5900	22.5900	22.5900	22.5900	+2.217%	1	139	+106.640%
2026-01-15	22.1000	22.1000	22.1000	22.1000	+7.805%	1	139	+111.222%
2026-01-14	21.3500	21.3500	20.5000	20.5000	-21.456%	5	138	+127.707%
2026-01-12	26.1200	26.1200	26.1000	26.1000	-2.793%	2	137	+78.851%
2026-01-09	26.5500	26.8500	26.5500	26.8500	+8.266%	4	138	+73.855%
2026-01-08	24.8000	24.8000	24.8000	24.8000	-7.635%	9	136	+88.226%
2026-01-07	26.8500	26.8500	26.8500	26.8500	-7.093%	1	145	+73.855%
2026-01-06	26.6500	28.9000	26.6500	28.9000	+9.263%	10	145	+61.522%
2026-01-05	26.5000	26.5000	26.4500	26.4500	-9.727%	2	139	+76.484%
2025-12-31	29.3000	29.3000	29.3000	29.3000	-0.678%	3	139	+59.317%
2025-12-29	29.0000	29.5000	29.0000	29.5000	+2.537%	2	139	+58.237%
2025-12-26	28.8500	28.8500	28.7700	28.7700	-1.976%	2	138	+62.252%
2025-12-24	29.3500	29.3500	29.3500	29.3500	+3.163%	3	134	+59.046%
2025-12-23	28.6700	28.6700	28.4500	28.4500	-1.727%	3	134	+64.077%
2025-12-18	29.0000	29.0000	28.9500	28.9500	+5.773%	5	135	+61.244%
2025-12-17	27.3700	27.3700	27.3700	27.3700	-4.200%	2	136	+70.552%
2025-12-15	28.5700	28.5700	28.5700	28.5700	+16.280%	1	138	+63.388%
2025-12-11	27.2200	27.2200	24.5700	24.5700	-2.500%	3	137	+89.988%
2025-12-10	25.2000	25.2000	25.2000	25.2000	+9.565%	1	138	+85.238%
2025-12-09	23.0000	23.0000	23.0000	23.0000	-16.058%	1	137	+102.957%
2025-12-05	27.4000	27.4000	27.4000	27.4000	+7.031%	1	138	+70.365%
2025-12-03	25.6000	25.6000	25.6000	25.6000	-4.549%	2	137	+82.344%
2025-12-02	27.8500	27.8500	26.8200	26.8200	-18.973%	40	135	+74.049%
2025-12-01	31.3500	34.0500	31.3500	33.1000	+11.636%	59	120	+41.027%
2025-11-26	29.4800	29.7200	29.4800	29.6500	+1.333%	7	117	+57.437%
2025-11-25	29.2700	29.2700	29.2600	29.2600	-6.904%	2	117	+59.535%
2025-11-21	28.3900	31.4300	28.3900	31.4300	+12.451%	4	117	+48.521%
2025-11-20	27.9500	27.9500	27.9500	27.9500	+0.467%	1	117	+67.013%
2025-11-19	27.8200	27.8200	27.8200	27.8200	+31.786%	1	116	+67.793%
2025-11-18	22.1900	22.1900	21.1100	21.1100	-14.012%	5	115	+121.127%
2025-11-17	24.6000	24.6000	24.5500	24.5500	+32.703%	40	116	+90.143%
2025-11-13	18.5000	18.5000	18.5000	18.5000	-3.394%	10	76	+152.324%
2025-11-12	17.7500	19.1500	17.7500	19.1500	+13.988%	12	86	+143.760%
2025-11-10	16.5300	16.8000	16.5300	16.8000	-10.875%	2	76	+177.857%
2025-11-07	18.8500	18.8500	18.8500	18.8500	+37.291%	1	75	+147.639%
2025-11-03	14.1000	14.2000	13.7300	13.7300	+16.851%	21	74	+239.985%
2025-10-28	11.6700	11.7500	11.6700	11.7500	-4.472%	2	74	+297.277%
2025-10-21	12.3000	12.3000	12.3000	12.3000	-6.606%	10	74	+279.512%
2025-10-15	13.1700	13.1700	13.1700	13.1700	+9.204%	1	74	+254.442%
2025-10-13	12.0600	12.0600	12.0600	12.0600	+42.722%	1	75	+287.065%
2025-10-06	8.4500	8.4500	8.4500	8.4500	-11.518%	2	75	+452.426%
2025-10-02	9.3400	9.5500	9.3400	9.5500	-11.163%	2	73	+388.796%
2025-09-30	10.6600	10.7500	10.6600	10.7500	-6.926%	11	74	+334.233%
2025-09-25	9.9500	11.5500	9.9500	11.5500	+18.827%	4	75	+304.156%
2025-09-23	9.7300	9.7400	9.6800	9.7200	+1.780%	8	71	+380.247%
2025-09-19	9.5500	9.5500	9.5500	9.5500	+5.525%	15	74	+388.796%
2025-09-18	9.7300	9.7300	9.0500	9.0500	-8.862%	13	74	+415.801%
2025-09-17	9.8500	9.9300	9.8500	9.9300	-2.647%	2	61	+370.091%
2025-09-16	10.2000	10.2000	10.2000	10.2000	-3.955%	10	60	+357.647%
2025-09-15	10.6400	10.6500	10.6200	10.6200	-3.717%	3	51	+339.548%
2025-09-09	11.0800	11.2800	8.4700	11.0300	-1.781%	9	49	+323.209%
2025-09-08	11.2400	11.2400	11.2300	11.2300	-8.550%	4	51	+315.672%
2025-09-05	12.6700	12.8100	12.2700	12.2800	+0.821%	14	47	+280.130%
2025-09-04	12.5000	12.5000	12.1800	12.1800	+2.698%	8	40	+283.251%
2025-09-03	10.9800	11.9000	10.9800	11.8600	0.000%	71	36	+293.592%