Dark

MSTR20260918P150
MSTR Sep 18 2026 150.00 Put (MSTR260918P00150000)
option OPRA

EOD

Jul 1, 2026

57.12-13.846%(-9.18)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	60.1200	60.1200	55.6300	57.1200	-13.846%	31	4,571	0.000%
2026-06-30	66.7100	66.7100	64.6600	66.3000	+11.729%	147	4,576	-13.846%
2026-06-29	66.2600	66.2600	59.2500	59.3400	-12.851%	20	4,573	-3.741%
2026-06-26	68.3200	69.6000	65.1700	68.0900	+3.402%	103	4,573	-16.111%
2026-06-25	62.4600	66.0000	62.4600	65.8500	+12.853%	143	4,504	-13.257%
2026-06-24	51.2000	59.8500	51.2000	58.3500	+17.523%	429	4,418	-2.108%
2026-06-23	48.2000	49.9300	47.4300	49.6500	+6.203%	74	4,081	+15.045%
2026-06-22	40.0000	46.7500	40.0000	46.7500	+6.906%	40	4,034	+22.182%
2026-06-18	43.7200	47.4300	42.4300	43.7300	+22.151%	112	3,979	+30.620%
2026-06-17	35.4600	35.8000	35.0000	35.8000	+15.783%	47	3,979	+59.553%
2026-06-15	31.2500	31.2600	29.5000	30.9200	-14.680%	60	3,979	+84.735%
2026-06-12	39.6300	39.8300	34.0800	36.2400	-7.077%	98	3,981	+57.616%
2026-06-11	42.0500	42.0500	39.0000	39.0000	-3.704%	75	3,933	+46.462%
2026-06-10	41.3000	41.3000	40.3500	40.5000	-1.220%	14	3,913	+41.037%
2026-06-09	37.1000	41.8300	37.1000	41.0000	+15.983%	9	3,900	+39.317%
2026-06-08	35.1500	37.8000	34.5500	35.3500	-15.106%	70	3,904	+61.584%
2026-06-05	40.9800	44.4000	40.9800	41.6400	+23.818%	447	3,872	+37.176%
2026-06-04	37.2100	37.2100	33.6300	33.6300	-6.401%	35	3,842	+69.848%
2026-06-03	30.9200	35.9300	30.9200	35.9300	+13.919%	18	3,851	+58.976%
2026-06-02	27.2000	32.0000	27.2000	31.5400	+34.786%	51	3,837	+81.103%
2026-06-01	25.4000	25.4000	22.6800	23.4000	+17.588%	146	3,834	+144.103%
2026-05-29	23.5000	23.5000	18.8500	19.9000	-10.158%	245	3,830	+187.035%
2026-05-28	22.8500	25.0000	21.7000	22.1500	+7.264%	88	3,831	+157.878%
2026-05-27	20.0300	20.6600	19.9000	20.6500	+10.428%	33	3,799	+176.610%
2026-05-26	18.2000	18.7000	17.6000	18.7000	-2.197%	52	3,791	+205.455%
2026-05-22	18.2500	19.5000	18.2500	19.1200	+5.635%	25	3,768	+198.745%
2026-05-21	18.3500	18.5100	17.1500	18.1000	+1.401%	589	3,769	+215.580%
2026-05-20	18.1300	18.4800	17.7200	17.8500	-3.566%	39	3,769	+220.000%
2026-05-19	18.4100	19.1500	18.0000	18.5100	-1.016%	121	3,566	+208.590%
2026-05-18	17.9900	19.6800	17.9000	18.7000	+21.824%	99	3,566	+205.455%
2026-05-15	16.0000	16.4000	15.2600	15.3500	+13.872%	90	3,566	+272.117%
2026-05-14	14.8000	14.8000	13.3400	13.4800	-11.316%	47	3,503	+323.739%
2026-05-13	15.3500	16.0500	15.2000	15.2000	+4.828%	58	3,482	+275.789%
2026-05-12	13.6800	14.8500	13.4000	14.5000	+15.079%	140	3,482	+293.931%
2026-05-11	14.6000	14.6000	12.6000	12.6000	-10.000%	45	3,482	+353.333%
2026-05-08	15.6500	15.6500	13.9500	14.0000	-10.543%	7	3,433	+308.000%
2026-05-07	14.9500	16.4300	14.9500	15.6500	+5.387%	14	3,435	+264.984%
2026-05-06	14.8500	15.1900	14.7000	14.8500	-0.134%	37	3,436	+284.646%
2026-05-05	15.6000	15.6200	14.6000	14.8700	-5.587%	85	3,431	+284.129%
2026-05-04	16.3500	16.8500	15.4500	15.7500	-6.528%	72	3,469	+262.667%
2026-05-01	18.8500	18.8500	16.6300	16.8500	-17.199%	75	3,472	+238.991%
2026-04-30	21.1500	21.6000	20.2400	20.3500	-13.146%	41	3,472	+180.688%
2026-04-29	22.5000	23.4300	22.4000	23.4300	+10.207%	185	3,445	+143.790%
2026-04-28	22.0000	22.0000	21.2600	21.2600	+6.566%	117	3,518	+168.674%
2026-04-27	19.8000	20.5000	19.0000	19.9500	+0.758%	322	3,533	+186.316%
2026-04-24	18.5500	20.0700	18.5500	19.8000	+1.020%	31	3,322	+188.485%
2026-04-23	19.2100	19.6000	17.8600	19.6000	+5.490%	89	3,308	+191.429%
2026-04-22	18.3500	19.1000	18.2500	18.5800	-12.647%	99	3,248	+207.427%
2026-04-21	20.1000	21.2700	19.8200	21.2700	+5.558%	8	3,249	+168.547%
2026-04-20	22.7000	22.7000	20.1500	20.1500	-6.885%	114	3,249	+183.474%
2026-04-17	23.4000	23.5300	20.6500	21.6400	-21.651%	185	3,251	+163.956%
2026-04-16	27.9500	27.9500	27.6200	27.6200	-10.062%	3	3,191	+106.807%
2026-04-15	30.7500	30.8000	30.1000	30.7100	-2.291%	8	3,191	+85.998%
2026-04-14	31.1300	31.4300	30.9700	31.4300	-9.450%	51	3,187	+81.737%
2026-04-13	35.8000	35.8000	34.6500	34.7100	-2.500%	78	3,138	+64.564%
2026-04-10	35.4600	37.2000	35.4600	35.6000	-2.492%	47	3,063	+60.449%
2026-04-09	36.0700	37.9300	34.8000	36.5100	-1.057%	32	3,023	+56.450%
2026-04-08	37.2500	37.2500	36.7500	36.9000	-2.767%	4	2,992	+54.797%
2026-04-06	37.9500	37.9500	37.9500	37.9500	-12.051%	1	2,989	+50.514%
2026-04-02	43.6000	43.6000	43.1500	43.1500	+4.606%	2	2,987	+32.375%
2026-04-01	41.3500	41.3500	40.4700	41.2500	+0.610%	12	2,987	+38.473%
2026-03-31	41.5800	41.5800	40.8000	41.0000	-4.138%	9	2,984	+39.317%
2026-03-30	39.6000	42.7700	39.0000	42.7700	+8.005%	10	2,984	+33.552%
2026-03-27	38.9500	40.6000	38.9500	39.6000	+8.642%	7	2,980	+44.242%
2026-03-26	34.7700	36.4500	33.6900	36.4500	+9.295%	152	2,973	+56.708%
2026-03-25	31.7000	34.3200	31.5000	33.3500	-1.622%	8	3,011	+71.274%
2026-03-24	33.3500	33.9000	33.3500	33.9000	-2.586%	5	3,011	+68.496%
2026-03-23	33.8100	35.8000	33.8100	34.8000	-4.369%	107	3,011	+64.138%
2026-03-20	35.7000	36.3900	35.5000	36.3900	+1.168%	3	2,936	+56.966%
2026-03-19	35.8500	36.3000	35.8500	35.9700	+22.555%	456	2,936	+58.799%
2026-03-17	31.0800	31.0800	29.3500	29.3500	-8.281%	20	2,486	+94.617%
2026-03-16	32.1800	32.1800	32.0000	32.0000	-9.681%	4	2,479	+78.500%
2026-03-13	35.2000	35.4300	35.2000	35.4300	-0.338%	2	2,478	+61.219%
2026-03-11	35.5500	35.5500	35.5500	35.5500	-0.420%	2	2,478	+60.675%
2026-03-10	35.8500	35.8500	35.0000	35.7000	-5.904%	25	2,476	+60.000%
2026-03-09	36.9900	37.9400	36.9900	37.9400	-5.150%	10	2,466	+50.554%
2026-03-06	39.0000	40.0000	39.0000	40.0000	+7.875%	19	2,469	+42.800%
2026-03-05	34.3000	37.0800	34.3000	37.0800	+10.522%	31	2,470	+54.045%
2026-03-04	36.5000	36.5000	33.5500	33.5500	-14.977%	17	2,460	+70.253%
2026-03-03	39.4600	39.4600	39.4600	39.4600	+1.179%	1	2,444	+44.754%
2026-03-02	39.0000	39.0000	39.0000	39.0000	-8.343%	1	2,443	+46.462%
2026-02-27	42.8000	42.8000	42.5500	42.5500	+3.528%	2	2,444	+34.242%
2026-02-26	41.1000	41.1000	41.1000	41.1000	-2.630%	1	2,444	+38.978%
2026-02-25	41.9300	42.2100	41.9300	42.2100	-6.985%	13	2,455	+35.323%
2026-02-24	45.3800	45.3800	45.3800	45.3800	+1.408%	23	2,455	+25.870%
2026-02-23	44.7500	44.7500	44.7500	44.7500	+7.314%	1	2,467	+27.642%
2026-02-20	41.7000	41.7000	41.7000	41.7000	-5.933%	2	2,467	+36.978%
2026-02-19	44.3400	44.3400	44.3300	44.3300	-3.399%	2	2,466	+28.852%
2026-02-18	45.8900	45.8900	45.8900	45.8900	+6.153%	1	2,466	+24.472%
2026-02-17	44.3800	45.2800	43.2300	43.2300	+3.421%	10	2,465	+32.130%
2026-02-13	45.8300	46.0000	41.8000	41.8000	-13.654%	14	2,371	+36.651%
2026-02-12	45.6000	48.6000	45.6000	48.4100	+16.594%	5	2,371	+17.992%
2026-02-10	41.5200	41.5200	41.5200	41.5200	+1.965%	2	2,368	+37.572%
2026-02-09	44.3900	44.3900	40.7200	40.7200	-5.302%	13	2,369	+40.275%
2026-02-06	50.2600	50.2600	43.0000	43.0000	-28.333%	12	2,368	+32.837%
2026-02-05	48.7500	60.0000	48.7500	60.0000	+29.506%	20	2,368	-4.800%
2026-02-04	46.6700	46.6700	46.3300	46.3300	+23.712%	2	2,356	+23.289%
2026-02-02	36.2600	38.1000	35.0700	37.4500	+10.147%	22	2,357	+52.523%
2026-01-30	38.0000	38.0000	34.0000	34.0000	-9.212%	21	2,347	+68.000%
2026-01-29	34.7700	37.4500	34.7700	37.4500	+30.035%	20	2,332	+52.523%
2026-01-28	28.6600	28.8000	28.6600	28.8000	-2.571%	13	2,341	+98.333%
2026-01-27	29.5600	29.5600	29.5600	29.5600	+1.060%	2	2,344	+93.234%
2026-01-26	29.1000	29.2500	29.1000	29.2500	+4.839%	10	2,346	+95.282%
2026-01-23	29.1000	29.1000	27.9000	27.9000	-5.648%	250	2,336	+104.731%
2026-01-22	30.1300	30.1300	29.5700	29.5700	-1.433%	8	2,338	+93.169%
2026-01-21	30.0000	30.0000	30.0000	30.0000	-0.365%	630	2,334	+90.400%
2026-01-20	30.8300	30.8300	30.0700	30.1100	+11.189%	206	1,704	+89.704%
2026-01-16	27.2000	27.2000	27.0800	27.0800	+1.614%	11	1,524	+110.931%
2026-01-15	27.9600	27.9600	26.6500	26.6500	+0.794%	3	1,524	+114.334%
2026-01-14	25.5500	27.0000	24.5000	26.4400	-5.063%	11	1,523	+116.036%
2026-01-13	29.7000	29.7000	27.8500	27.8500	-15.606%	3	1,525	+105.099%
2026-01-12	33.0000	33.0000	33.0000	33.0000	+2.484%	1	1,524	+73.091%
2026-01-09	31.3200	33.1500	30.0000	32.2000	+10.843%	6	1,524	+77.391%
2026-01-08	30.0500	30.0500	28.5000	29.0500	-9.219%	6	1,521	+96.627%
2026-01-07	30.2000	32.5400	29.4000	32.0000	+3.728%	15	1,520	+78.500%
2026-01-05	31.0000	31.3000	30.2400	30.8500	-7.910%	5	1,518	+85.154%
2026-01-02	33.5000	33.5000	33.5000	33.5000	-3.458%	1	1,518	+70.507%
2025-12-31	34.7000	34.7000	34.7000	34.7000	+2.815%	1	1,519	+64.611%
2025-12-30	34.2500	34.2500	33.7500	33.7500	-0.148%	2	1,519	+69.244%
2025-12-29	34.2000	34.2500	33.8000	33.8000	-0.938%	5	1,519	+68.994%
2025-12-26	34.2500	34.2500	34.1200	34.1200	-0.525%	6	1,514	+67.409%
2025-12-24	34.3000	34.3000	34.3000	34.3000	+0.882%	1	1,509	+66.531%
2025-12-23	33.4500	34.0000	33.1900	34.0000	+6.784%	12	1,509	+68.000%
2025-12-22	31.3500	32.0600	31.3500	31.8400	-2.956%	42	1,502	+79.397%
2025-12-19	33.4500	33.4500	32.8100	32.8100	-6.790%	18	1,478	+74.093%
2025-12-18	33.0000	35.2000	33.0000	35.2000	+2.088%	8	1,462	+62.273%
2025-12-17	32.0000	34.4800	32.0000	34.4800	+5.702%	13	1,464	+65.661%
2025-12-16	32.1800	34.4700	32.1500	32.6200	-5.119%	302	1,451	+75.107%
2025-12-15	33.6500	34.6700	33.6500	34.3800	+15.369%	19	1,241	+66.143%
2025-12-12	29.6500	29.8000	29.0500	29.8000	-6.524%	5	1,251	+91.678%
2025-12-11	30.3200	31.8800	30.3100	31.8800	+11.119%	13	1,249	+79.172%
2025-12-10	28.6900	28.6900	28.6900	28.6900	+7.655%	9	1,243	+99.094%
2025-12-09	28.8600	28.8600	26.6500	26.6500	-10.269%	61	1,234	+114.334%
2025-12-08	29.7000	29.7000	29.7000	29.7000	-5.714%	1	1,230	+92.323%
2025-12-05	31.8800	31.8800	31.5000	31.5000	+3.414%	11	1,229	+81.333%
2025-12-03	30.4600	30.4600	30.4600	30.4600	-3.638%	1	1,218	+87.525%
2025-12-02	31.5400	31.6100	31.3100	31.6100	-19.259%	8	1,218	+80.702%
2025-12-01	38.0000	39.3500	38.0000	39.1500	+22.344%	80	1,215	+45.900%
2025-11-28	30.2200	32.0000	30.2200	32.0000	-1.810%	2	1,206	+78.500%
2025-11-26	31.7100	32.5900	31.7100	32.5900	-3.551%	2	1,203	+75.268%
2025-11-25	33.7900	33.7900	33.7900	33.7900	+4.097%	4	1,203	+69.044%
2025-11-24	34.2500	34.2500	32.4600	32.4600	-6.049%	7	1,203	+75.970%
2025-11-21	37.0000	37.0000	33.9000	34.5500	-1.144%	9	1,197	+65.326%
2025-11-20	29.0000	34.9500	29.0000	34.9500	+8.845%	6	1,202	+63.433%
2025-11-19	29.5000	32.2000	29.5000	32.1100	+28.184%	13	1,200	+77.889%
2025-11-18	25.7200	25.7200	24.3500	25.0500	-12.718%	14	1,200	+128.024%
2025-11-17	26.0000	29.2800	26.0000	28.7000	+6.494%	15	1,200	+99.024%
2025-11-14	25.9000	27.0000	25.2800	26.9500	+25.349%	10	1,186	+111.948%
2025-11-12	21.5700	22.8000	21.4600	21.5000	+7.500%	1,095	1,181	+165.674%
2025-11-10	19.2000	20.0000	19.2000	20.0000	-10.112%	21	128	+185.600%
2025-11-07	22.0100	22.2500	21.9500	22.2500	+11.473%	27	147	+156.719%
2025-11-06	19.9400	19.9600	19.9400	19.9600	+9.370%	5	126	+186.172%
2025-11-05	18.2500	18.2500	18.2500	18.2500	+1.842%	5	121	+212.986%
2025-11-04	17.9500	17.9500	17.8500	17.9200	+15.241%	4	116	+218.750%
2025-10-31	15.0000	15.5500	15.0000	15.5500	-7.988%	3	114	+267.331%
2025-10-30	16.1500	16.9000	16.1500	16.9000	+19.098%	3	114	+237.988%
2025-10-29	14.2200	14.2200	14.1900	14.1900	-5.526%	2	111	+302.537%
2025-10-23	15.5700	15.5700	15.0200	15.0200	-0.067%	5	111	+280.293%
2025-10-22	15.0300	15.0300	15.0300	15.0300	+2.175%	1	110	+280.040%
2025-10-21	14.7100	14.7100	14.7100	14.7100	-0.271%	1	109	+288.307%
2025-10-20	14.7500	14.7500	14.7500	14.7500	-7.813%	1	109	+287.254%
2025-10-16	14.6800	16.0000	14.6800	16.0000	+8.328%	6	109	+257.000%
2025-10-15	14.1300	14.7700	14.1300	14.7700	+4.014%	2	109	+286.730%
2025-10-14	14.2000	14.2000	14.2000	14.2000	+5.263%	2	108	+302.254%
2025-10-13	13.4900	13.4900	13.4900	13.4900	+8.790%	2	110	+323.425%
2025-10-07	12.4000	12.4000	12.4000	12.4000	+12.727%	2	110	+360.645%
2025-10-06	11.0000	11.0000	11.0000	11.0000	-1.786%	2	109	+419.273%
2025-10-01	11.2000	11.2000	11.2000	11.2000	-4.762%	5	109	+410.000%
2025-09-29	12.5000	12.5000	11.7600	11.7600	-13.529%	6	109	+385.714%
2025-09-25	13.0000	13.6000	13.0000	13.6000	+21.429%	12	104	+320.000%
2025-09-24	11.2000	11.2000	11.2000	11.2000	+2.190%	15	92	+410.000%
2025-09-23	10.7500	11.0000	10.7500	10.9600	+3.690%	15	77	+421.168%
2025-09-19	10.5700	10.5700	10.5700	10.5700	-3.996%	72	76	+440.397%
2025-09-18	11.0100	11.0100	11.0100	11.0100	-7.866%	10	57	+418.801%
2025-09-15	12.0000	12.0000	11.9500	11.9500	+0.844%	9	49	+377.992%
2025-09-12	11.8500	11.8500	11.8500	11.8500	-2.066%	10	52	+382.025%
2025-09-11	12.1000	12.1000	12.1000	12.1000	+2.979%	5	62	+372.066%
2025-09-10	11.7500	11.7500	11.7500	11.7500	-10.714%	10	57	+386.128%
2025-09-08	13.1600	13.1600	13.1600	13.1600	-2.374%	1	47	+334.043%
2025-09-05	13.8600	13.9300	13.3900	13.4800	-2.882%	66	48	+323.739%
2025-09-04	13.8400	13.8800	13.7000	13.8800	+4.204%	4	16	+311.527%
2025-09-03	13.0800	13.4400	13.0800	13.3200	+6.135%	5	16	+328.829%
2025-09-02	12.9500	12.9500	12.5500	12.5500	+3.122%	11	15	+355.139%
2025-08-27	12.2200	12.2200	12.1700	12.1700	-1.057%	2	9	+369.351%
2025-08-26	12.3000	12.3000	12.3000	12.3000	-1.600%	1	7	+364.390%
2025-08-25	12.5000	12.5000	12.5000	12.5000	+10.522%	1	7	+356.960%
2025-08-22	12.3600	12.3600	11.3100	11.3100	-12.326%	2	6	+405.040%
2025-08-20	12.9000	12.9000	12.9000	12.9000	+9.322%	1	6	+342.791%
2025-08-15	11.8000	11.8000	11.8000	11.8000	+2.609%	1	5	+384.068%
2025-08-14	11.5000	11.5000	11.5000	11.5000	+5.505%	1	4	+396.696%
2025-08-13	11.2000	11.2000	10.9000	10.9000	-3.111%	2	3	+424.037%
2025-08-11	11.2500	11.2500	11.2500	11.2500	+12.613%	1	2	+407.733%
2025-07-29	9.9900	9.9900	9.9900	9.9900	0.000%	1	1	+471.772%