Dark

MSTR20260918P145
MSTR Sep 18 2026 145.00 Put (MSTR260918P00145000)
option OPRA

EOD

Jun 30, 2026

60.00+9.529%(+5.22)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	60.0000	60.0000	60.0000	60.0000	+9.529%	4	2,710	0.000%
2026-06-29	58.0700	58.0700	54.7800	54.7800	-13.854%	3	2,707	+9.529%
2026-06-26	60.7300	64.1200	60.7300	63.5900	+3.247%	25	2,706	-5.646%
2026-06-25	59.5300	61.8900	58.0700	61.5900	+14.204%	98	2,698	-2.582%
2026-06-24	49.8200	55.3200	49.6300	53.9300	+18.397%	272	2,670	+11.255%
2026-06-23	44.1500	45.5500	43.7000	45.5500	+7.887%	41	2,435	+31.723%
2026-06-22	35.8000	42.2300	35.1400	42.2200	+6.001%	11	2,421	+42.113%
2026-06-18	39.6000	42.7100	39.4000	39.8300	+24.352%	74	2,417	+50.640%
2026-06-17	31.5500	33.1000	31.5500	32.0300	+18.192%	23	2,417	+87.324%
2026-06-15	27.9000	27.9200	26.3000	27.1000	-18.201%	33	2,417	+121.402%
2026-06-12	32.8200	33.1300	32.8200	33.1300	-4.662%	7	2,429	+81.105%
2026-06-11	37.2200	37.2200	34.6000	34.7500	-9.974%	72	2,424	+72.662%
2026-06-09	37.9000	39.0900	37.2000	38.6000	+1.526%	22	2,365	+55.440%
2026-06-05	35.1600	40.3900	35.1600	38.0200	+21.703%	56	2,363	+57.812%
2026-06-04	33.3000	33.3000	30.3000	31.2400	+0.160%	8	2,339	+92.061%
2026-06-03	27.7700	31.4000	27.7700	31.1900	+15.305%	17	2,340	+92.369%
2026-06-02	25.9900	28.4600	25.9900	27.0500	+32.145%	8	2,333	+121.811%
2026-06-01	22.1000	22.1000	19.9000	20.4700	+18.942%	24	2,330	+193.112%
2026-05-29	20.0500	20.0500	16.4700	17.2100	-10.783%	8	2,329	+248.635%
2026-05-28	20.3900	21.8300	19.1900	19.2900	+5.410%	66	2,325	+211.042%
2026-05-27	17.8700	18.3000	17.8600	18.3000	+12.615%	21	2,315	+227.869%
2026-05-26	16.2500	16.2500	16.2500	16.2500	-2.695%	2	2,312	+269.231%
2026-05-22	16.1500	16.9300	16.1500	16.7000	+9.508%	8	2,312	+259.281%
2026-05-21	15.9500	15.9500	15.2500	15.2500	-5.864%	2	2,316	+293.443%
2026-05-19	16.4300	16.4300	16.0000	16.2000	-3.284%	8	2,316	+270.370%
2026-05-18	15.6500	17.0500	15.6500	16.7500	+18.794%	64	2,318	+258.209%
2026-05-15	13.7300	14.2300	13.7300	14.1000	+4.444%	8	2,318	+325.532%
2026-05-13	13.7500	13.7500	13.5000	13.5000	+5.882%	6	2,304	+344.444%
2026-05-12	11.9500	12.7500	11.8500	12.7500	+13.839%	72	2,304	+370.588%
2026-05-11	12.4900	12.5300	11.2000	11.2000	-19.250%	48	2,304	+435.714%
2026-05-08	13.8700	13.8700	13.8700	13.8700	-2.393%	3	2,308	+332.588%
2026-05-07	13.1900	14.2100	13.1600	14.2100	+8.391%	4	2,311	+322.238%
2026-05-06	13.0000	13.1100	13.0000	13.1100	-4.655%	2	2,312	+357.666%
2026-05-05	13.9500	13.9500	13.2700	13.7500	-1.434%	16	2,311	+336.364%
2026-05-04	14.1500	14.2000	13.8000	13.9500	-7.616%	22	2,310	+330.108%
2026-05-01	16.1000	16.1000	14.8600	15.1000	-19.035%	30	2,302	+297.351%
2026-04-30	18.4700	18.6500	18.4700	18.6500	-9.466%	17	2,302	+221.716%
2026-04-29	20.1000	20.6100	20.0500	20.6000	+5.209%	22	2,315	+191.262%
2026-04-28	19.1000	20.6000	19.1000	19.5800	+8.476%	44	2,297	+206.435%
2026-04-27	17.7800	18.0500	17.5000	18.0500	+0.278%	8	2,296	+232.410%
2026-04-24	17.8500	18.0000	17.7000	18.0000	+2.273%	19	2,292	+233.333%
2026-04-23	16.3000	17.8000	16.0200	17.6000	+3.226%	8	2,285	+240.909%
2026-04-22	16.5000	17.1000	16.3000	17.0500	-10.074%	35	2,284	+251.906%
2026-04-21	17.8500	18.9600	17.6700	18.9600	+3.043%	3	2,261	+216.456%
2026-04-20	19.6500	19.6500	18.4000	18.4000	-4.910%	8	2,261	+226.087%
2026-04-17	20.1500	20.1500	18.5500	19.3500	-20.534%	1,453	2,258	+210.078%
2026-04-16	26.4700	26.6500	24.3500	24.3500	-14.351%	12	914	+146.407%
2026-04-14	26.5500	28.8200	26.5500	28.4300	-8.349%	58	905	+111.045%
2026-04-13	31.9000	32.6500	30.9000	31.0200	-5.943%	62	857	+93.424%
2026-04-10	32.9000	33.5000	31.6700	32.9800	-0.991%	91	818	+81.928%
2026-04-09	32.9000	34.5400	31.6200	33.3100	+0.180%	58	768	+80.126%
2026-04-08	30.1800	33.9500	30.1800	33.2500	-11.096%	14	768	+80.451%
2026-04-07	37.4000	37.4000	37.4000	37.4000	+3.601%	1	768	+60.428%
2026-04-06	35.3500	36.1500	34.6000	36.1000	-6.598%	28	768	+66.205%
2026-04-02	38.7500	38.7500	38.6500	38.6500	+4.885%	6	758	+55.239%
2026-04-01	37.8500	37.9000	36.8500	36.8500	-7.875%	17	758	+62.822%
2026-03-31	38.8500	40.0000	38.6500	40.0000	+1.497%	9	749	+50.000%
2026-03-30	36.4500	39.5000	35.6500	39.4100	+6.514%	15	749	+52.246%
2026-03-27	35.8300	38.1500	35.8300	37.0000	+11.782%	35	756	+62.162%
2026-03-26	33.2000	33.2000	33.1000	33.1000	+5.213%	6	752	+81.269%
2026-03-23	31.4600	31.4600	31.4600	31.4600	-4.522%	2	752	+90.718%
2026-03-20	33.0000	33.0000	32.9500	32.9500	+9.541%	3	754	+82.094%
2026-03-18	29.7000	30.0800	29.7000	30.0800	+11.037%	3	755	+99.468%
2026-03-17	28.1000	28.1000	27.0900	27.0900	-9.700%	9	753	+121.484%
2026-03-16	29.0600	30.0000	29.0600	30.0000	-3.537%	14	756	+100.000%
2026-03-13	30.4000	31.1000	29.9700	31.1000	-9.593%	25	742	+92.926%
2026-03-11	31.9400	34.4000	31.9400	34.4000	+2.994%	6	741	+74.419%
2026-03-10	32.4000	33.4000	32.1500	33.4000	+7.120%	20	736	+79.641%
2026-03-04	31.3400	31.3400	31.1800	31.1800	-21.063%	6	731	+92.431%
2026-02-27	39.5200	39.5200	39.5000	39.5000	+1.334%	2	725	+51.899%
2026-02-25	38.7200	38.9800	38.6700	38.9800	-10.018%	21	710	+53.925%
2026-02-24	43.3200	43.3200	43.3200	43.3200	+15.060%	1	710	+38.504%
2026-02-20	38.0500	38.0500	37.6400	37.6500	-8.948%	3	710	+59.363%
2026-02-18	41.3500	41.3500	41.3500	41.3500	-0.121%	1	708	+45.103%
2026-02-17	41.4000	41.4000	41.4000	41.4000	+2.021%	2	707	+44.928%
2026-02-13	42.4500	42.9400	40.5800	40.5800	-4.742%	355	678	+47.856%
2026-02-12	42.6000	42.6000	42.6000	42.6000	-4.313%	2	678	+40.845%
2026-02-06	44.4400	44.5700	44.4400	44.5200	-17.510%	4	676	+34.771%
2026-02-05	46.2900	53.9700	46.2900	53.9700	+23.614%	24	674	+11.173%
2026-02-04	42.5500	44.0200	42.5500	43.6600	+6.618%	4	665	+37.426%
2026-02-03	36.5000	40.9500	36.5000	40.9500	+18.833%	106	665	+46.520%
2026-02-02	33.2800	34.4600	32.2000	34.4600	+3.483%	23	669	+74.115%
2026-01-30	34.4800	34.6200	32.5000	33.3000	-2.632%	40	650	+80.180%
2026-01-29	33.0000	34.9500	33.0000	34.2000	+26.199%	384	641	+75.439%
2026-01-26	27.1300	27.1300	27.1000	27.1000	+1.918%	39	353	+121.402%
2026-01-23	26.8900	26.8900	26.5900	26.5900	-3.133%	2	326	+125.649%
2026-01-21	28.4700	28.4700	27.4500	27.4500	-3.515%	5	326	+118.579%
2026-01-20	28.4500	28.4500	28.4500	28.4500	+11.788%	3	322	+110.896%
2026-01-16	25.4500	25.4500	25.4500	25.4500	+4.733%	1	319	+135.756%
2026-01-14	24.5600	24.6500	24.3000	24.3000	-3.953%	3	319	+146.914%
2026-01-13	25.3000	25.3000	25.3000	25.3000	-11.228%	1	319	+137.154%
2026-01-12	28.5500	28.5500	28.5000	28.5000	+7.547%	3	320	+110.526%
2026-01-08	26.9500	26.9500	26.5000	26.5000	-8.841%	2	319	+126.415%
2026-01-07	27.2000	29.0700	27.2000	29.0700	+3.452%	29	319	+106.398%
2026-01-05	28.3300	28.3300	28.1000	28.1000	-7.959%	101	280	+113.523%
2025-12-19	30.5100	30.5300	30.5100	30.5300	-2.987%	2	180	+96.528%
2025-12-18	31.4700	31.4700	31.4700	31.4700	+15.699%	1	181	+90.658%
2025-12-12	27.2000	27.2000	27.2000	27.2000	+7.510%	2	180	+120.588%
2025-12-09	25.3000	25.3000	25.3000	25.3000	-30.590%	115	178	+137.154%
2025-12-01	35.3100	36.7000	35.3100	36.4500	+33.272%	314	292	+64.609%
2025-11-28	27.3500	27.3500	27.3500	27.3500	-16.616%	20	93	+119.378%
2025-11-25	32.8000	32.8000	32.8000	32.8000	+1.611%	5	93	+82.927%
2025-11-24	32.2600	32.2800	32.2600	32.2800	-5.586%	4	88	+85.874%
2025-11-21	34.1900	34.1900	34.1900	34.1900	+17.491%	4	88	+75.490%
2025-11-19	28.8800	29.1700	28.8800	29.1000	+14.702%	4	84	+106.186%
2025-11-17	25.3700	25.3700	25.3700	25.3700	+2.093%	2	84	+136.500%
2025-11-14	24.2600	24.8500	24.2600	24.8500	+35.054%	13	84	+141.449%
2025-11-10	18.4000	18.4000	18.4000	18.4000	-11.538%	1	73	+226.087%
2025-11-07	20.8000	20.8000	20.8000	20.8000	+15.556%	6	73	+188.462%
2025-11-06	18.0000	18.0000	18.0000	18.0000	+5.945%	1	73	+233.333%
2025-11-04	16.6000	16.9900	16.5500	16.9900	+14.797%	6	73	+253.149%
2025-11-03	15.2000	15.2000	14.8000	14.8000	+6.475%	10	74	+305.405%
2025-10-29	13.7500	13.9000	13.7500	13.9000	+6.432%	2	74	+331.655%
2025-10-28	12.4800	13.0600	12.4800	13.0600	-15.195%	3	74	+359.418%
2025-10-22	14.3000	15.4000	14.3000	15.4000	+14.925%	17	71	+289.610%
2025-10-21	13.4000	13.4000	13.4000	13.4000	+16.017%	1	71	+347.761%
2025-09-30	11.5500	11.5500	11.5500	11.5500	+9.791%	10	71	+419.481%
2025-09-23	10.3000	10.5200	10.2900	10.5200	+0.382%	90	61	+470.342%
2025-09-22	10.4600	10.4800	10.4600	10.4800	-3.053%	2	106	+472.519%
2025-09-16	11.0000	11.0000	10.8100	10.8100	-5.836%	20	105	+455.042%
2025-09-12	11.0700	11.4800	11.0700	11.4800	+0.437%	2	105	+422.648%
2025-09-11	11.5400	11.5400	11.3600	11.4300	-1.466%	7	104	+424.934%
2025-09-09	11.4700	11.6000	11.4700	11.6000	-2.357%	2	101	+417.241%
2025-09-08	11.9800	11.9800	11.8600	11.8800	-5.938%	18	100	+405.051%
2025-09-05	13.0900	13.1200	12.5700	12.6300	-2.921%	91	91	+375.059%
2025-09-04	13.0700	13.0800	12.6000	13.0100	+2.522%	14	45	+361.184%
2025-09-03	11.8200	12.7500	11.7400	12.6900	+9.021%	59	33	+372.813%
2025-08-26	11.6400	11.6400	11.6400	11.6400	0.000%	1	1	+415.464%
2025-08-20	11.6400	11.6400	11.6400	11.6400	+4.959%	1	1	+415.464%
2025-08-15	11.0800	11.0900	11.0800	11.0900	+18.230%	2	2	+441.028%
2025-07-29	9.5000	9.5000	9.3800	9.3800	0.000%	2	2	+539.659%