Dark

MSTR20260918P160
MSTR Sep 18 2026 160.00 Put (MSTR260918P00160000)
option OPRA

EOD

Jul 1, 2026

66.22-10.971%(-8.16)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	70.9700	70.9700	66.0000	66.2200	-10.971%	5	1,870	0.000%
2026-06-30	74.3800	74.3800	74.3800	74.3800	+6.257%	1	1,869	-10.971%
2026-06-29	75.4500	75.6800	70.0000	70.0000	-10.325%	23	1,868	-5.400%
2026-06-26	78.0000	78.1400	74.8100	78.0600	+4.108%	47	1,869	-15.168%
2026-06-25	69.5900	75.6500	69.5900	74.9800	+10.917%	153	1,830	-11.683%
2026-06-24	60.0000	69.1500	60.0000	67.6000	+15.260%	479	1,696	-2.041%
2026-06-23	56.9200	58.8500	55.7900	58.6500	+5.353%	151	1,241	+12.907%
2026-06-22	49.4800	55.6700	46.7400	55.6700	+6.668%	55	1,135	+18.951%
2026-06-18	51.9000	55.5400	50.6100	52.1900	+7.964%	140	915	+26.883%
2026-06-17	42.6400	48.3400	42.6400	48.3400	+27.884%	74	915	+36.988%
2026-06-15	36.6300	38.4900	36.5000	37.8000	-13.659%	13	915	+75.185%
2026-06-12	47.3200	48.1000	41.5200	43.7800	-6.811%	53	922	+51.256%
2026-06-11	49.1400	49.1400	46.9800	46.9800	-4.957%	99	873	+40.954%
2026-06-10	48.3600	49.4300	47.6400	49.4300	-1.514%	61	816	+33.967%
2026-06-09	45.0100	51.2700	44.2200	50.1900	+17.541%	53	771	+31.939%
2026-06-08	24.5000	45.0000	24.5000	42.7000	-12.893%	61	730	+55.082%
2026-06-05	50.8200	50.8200	49.0200	49.0200	+14.000%	54	692	+35.088%
2026-06-04	42.2500	43.0000	41.7500	43.0000	-1.149%	14	684	+54.000%
2026-06-03	39.0000	43.5000	37.5300	43.5000	+13.429%	30	685	+52.230%
2026-06-02	35.2900	38.3500	35.0000	38.3500	+34.561%	50	693	+72.673%
2026-06-01	31.8500	31.8500	27.8500	28.5000	+12.249%	21	684	+132.351%
2026-05-29	28.1200	28.1200	23.8000	25.3900	-8.833%	22	688	+160.811%
2026-05-28	30.8600	31.1200	27.4300	27.8500	+5.174%	148	680	+137.774%
2026-05-27	25.3000	26.4800	25.0500	26.4800	+8.170%	62	741	+150.076%
2026-05-26	23.8900	24.4800	22.3300	24.4800	+0.948%	31	745	+170.507%
2026-05-22	23.3000	24.2500	23.2500	24.2500	+6.360%	24	730	+173.072%
2026-05-21	22.7000	22.8100	21.4700	22.8000	+1.559%	73	731	+190.439%
2026-05-20	24.1500	24.1500	21.9000	22.4500	-2.391%	132	731	+194.967%
2026-05-19	23.5000	23.7800	23.0000	23.0000	-3.886%	105	640	+187.913%
2026-05-18	23.3800	24.9000	22.9000	23.9300	+20.676%	69	640	+176.724%
2026-05-15	19.8800	20.7800	19.2300	19.8300	+13.639%	25	640	+233.938%
2026-05-14	18.7000	18.7200	17.4500	17.4500	-7.032%	32	587	+279.484%
2026-05-12	17.5000	18.7700	17.0000	18.7700	+18.423%	122	590	+252.797%
2026-05-11	18.0100	18.0100	15.8500	15.8500	-11.699%	75	590	+317.792%
2026-05-08	18.6900	18.6900	17.7000	17.9500	-12.737%	15	555	+268.914%
2026-05-07	18.9000	20.7000	18.8800	20.5700	+10.000%	151	553	+221.925%
2026-05-06	18.5700	19.2300	18.5700	18.7000	-2.094%	5	486	+254.118%
2026-05-05	19.5000	19.5000	18.7000	19.1000	-1.546%	81	487	+246.702%
2026-05-04	20.3200	20.7800	19.4000	19.4000	-7.882%	19	483	+241.340%
2026-05-01	21.8000	22.0300	21.0600	21.0600	-14.076%	123	465	+214.435%
2026-04-30	26.6700	26.6700	24.5100	24.5100	-13.909%	8	465	+170.175%
2026-04-29	28.0800	28.4700	27.7500	28.4700	+5.444%	102	461	+132.596%
2026-04-28	27.0000	27.0000	27.0000	27.0000	+12.033%	1	460	+145.259%
2026-04-27	24.4000	24.4000	24.1000	24.1000	+5.011%	2	459	+174.772%
2026-04-24	22.9500	22.9500	22.9500	22.9500	-4.494%	2	460	+188.540%
2026-04-23	23.5000	24.0300	22.2300	24.0300	+4.706%	47	460	+175.572%
2026-04-22	22.6700	22.9500	22.6700	22.9500	-10.000%	16	420	+188.540%
2026-04-21	24.8900	25.5000	24.6500	25.5000	+2.204%	5	408	+159.686%
2026-04-20	27.7300	27.7300	24.9500	24.9500	-8.642%	79	408	+165.411%
2026-04-17	28.9000	28.9000	25.4200	27.3100	-24.766%	69	392	+142.475%
2026-04-15	37.0000	37.0000	36.3000	36.3000	-4.297%	9	353	+82.424%
2026-04-14	35.6800	38.1000	35.6000	37.9300	-9.432%	61	344	+74.585%
2026-04-13	44.3100	44.3100	41.8800	41.8800	-3.302%	53	284	+58.118%
2026-04-10	42.6100	43.5500	42.6100	43.3100	+0.441%	41	235	+52.898%
2026-04-09	44.4600	44.4600	42.4600	43.1200	+0.630%	30	194	+53.571%
2026-04-08	42.8500	42.8500	42.8500	42.8500	-4.481%	1	164	+54.539%
2026-04-06	46.1000	46.1000	44.8600	44.8600	-8.168%	4	163	+47.615%
2026-03-31	48.8500	48.8500	48.8500	48.8500	-1.986%	1	159	+35.558%
2026-03-30	47.2000	49.8400	47.2000	49.8400	+26.658%	3	158	+32.865%
2026-03-25	40.1000	40.1000	39.3000	39.3500	-4.258%	3	156	+68.285%
2026-03-24	41.1000	41.1000	41.1000	41.1000	+3.008%	1	156	+61.119%
2026-03-23	39.9000	39.9000	39.9000	39.9000	-7.209%	1	156	+65.965%
2026-03-20	42.8000	43.0000	41.2500	43.0000	+1.775%	19	156	+54.000%
2026-03-19	42.4500	42.6000	42.2500	42.2500	+6.289%	4	155	+56.734%
2026-03-18	39.7500	39.7500	39.7500	39.7500	+12.288%	1	155	+66.591%
2026-03-17	35.3000	35.5000	35.3000	35.4000	-5.348%	3	155	+87.062%
2026-03-16	38.2000	38.2000	37.4000	37.4000	-9.618%	13	155	+77.059%
2026-03-13	39.4100	41.3800	39.4100	41.3800	-4.544%	12	160	+60.029%
2026-03-12	43.3500	43.3500	43.3500	43.3500	-4.934%	1	166	+52.757%
2026-03-06	45.5500	45.6000	45.5500	45.6000	+12.593%	8	166	+45.219%
2026-03-05	40.8700	40.8700	40.5000	40.5000	+2.015%	5	166	+63.506%
2026-03-04	39.7000	40.2300	39.7000	39.7000	-14.916%	23	163	+66.801%
2026-03-03	49.2000	49.2000	46.6600	46.6600	+3.459%	3	144	+41.920%
2026-03-02	45.2500	45.2500	45.1000	45.1000	-9.310%	2	143	+46.829%
2026-02-26	49.7300	49.7300	49.7300	49.7300	+6.602%	2	141	+33.159%
2026-02-25	49.0100	49.0100	46.6500	46.6500	-10.684%	25	126	+41.951%
2026-02-23	52.2300	52.2300	52.2300	52.2300	+7.558%	10	126	+26.785%
2026-02-20	48.5000	48.5600	48.5000	48.5600	-2.666%	3	135	+36.367%
2026-02-18	49.8900	49.8900	49.8900	49.8900	+0.646%	1	136	+32.732%
2026-02-13	49.5700	49.5700	49.5700	49.5700	-1.842%	2	133	+33.589%
2026-02-09	50.5000	50.5000	50.5000	50.5000	-22.308%	1	133	+31.129%
2026-02-05	62.8700	65.0000	62.8700	65.0000	+20.706%	4	133	+1.877%
2026-02-04	51.2700	53.8500	51.2700	53.8500	+7.528%	11	132	+22.971%
2026-02-03	50.0800	50.0800	50.0800	50.0800	+12.590%	1	143	+32.228%
2026-02-02	44.6500	44.6500	41.1300	44.4800	+7.181%	34	143	+48.876%
2026-01-29	38.1800	43.3500	38.1800	41.5000	+21.168%	8	139	+59.566%
2026-01-23	34.2500	34.2500	34.2500	34.2500	-4.142%	1	139	+93.343%
2026-01-20	36.5000	36.5000	35.7300	35.7300	+16.157%	2	139	+85.334%
2026-01-14	28.7000	31.4600	28.7000	30.7600	-15.610%	7	138	+115.280%
2026-01-12	36.2700	36.4500	36.2700	36.4500	-2.748%	3	138	+81.674%
2026-01-06	37.2500	37.4800	37.2500	37.4800	+4.401%	26	137	+76.681%
2026-01-05	35.8800	35.9000	35.8800	35.9000	-7.760%	2	142	+84.457%
2026-01-02	38.9200	38.9200	38.9200	38.9200	-4.091%	1	142	+70.144%
2025-12-31	40.5300	40.5800	40.4000	40.5800	+5.102%	7	142	+63.184%
2025-12-29	38.6100	38.6100	38.6100	38.6100	-1.681%	1	142	+71.510%
2025-12-26	39.2700	39.2700	39.2700	39.2700	-1.208%	2	142	+68.627%
2025-12-23	38.9700	39.7500	38.7400	39.7500	+6.797%	3	143	+66.591%
2025-12-22	37.2200	37.2200	37.2200	37.2200	-3.700%	10	143	+77.915%
2025-12-19	39.3000	39.5000	38.6500	38.6500	-5.709%	44	133	+71.332%
2025-12-18	39.3000	40.9900	39.3000	40.9900	+4.914%	10	136	+61.552%
2025-12-17	38.9600	39.0700	38.9600	39.0700	+1.428%	2	132	+69.491%
2025-12-16	38.5200	38.5200	38.5200	38.5200	+11.009%	1	133	+71.911%
2025-12-12	34.7000	34.7000	34.7000	34.7000	+3.551%	4	133	+90.836%
2025-12-11	33.5100	33.5100	33.5100	33.5100	+0.179%	1	133	+97.613%
2025-12-10	33.1000	33.5000	33.1000	33.4500	-4.045%	4	134	+97.967%
2025-12-08	34.8200	34.8600	34.8100	34.8600	+1.190%	27	132	+89.960%
2025-12-04	34.4500	34.4500	34.4500	34.4500	-3.959%	1	113	+92.221%
2025-12-02	37.0000	37.6700	35.8700	35.8700	-18.030%	21	113	+84.611%
2025-12-01	43.7600	43.7600	43.7600	43.7600	+7.783%	1	96	+51.325%
2025-11-25	39.3500	40.8800	38.7500	40.6000	+4.236%	35	96	+63.103%
2025-11-24	39.6200	39.6200	38.5900	38.9500	+7.005%	31	78	+70.013%
2025-11-19	36.4000	36.4000	36.4000	36.4000	+16.294%	1	76	+81.923%
2025-11-17	31.0900	31.3000	30.9500	31.3000	+3.437%	20	75	+111.565%
2025-11-14	30.7800	30.7800	30.2600	30.2600	+18.760%	30	85	+118.837%
2025-11-13	25.4800	25.4800	25.4800	25.4800	+12.247%	20	75	+159.890%
2025-11-10	23.0000	23.0000	22.7000	22.7000	+10.034%	11	55	+191.718%
2025-11-04	20.0500	20.6600	20.0500	20.6300	+18.905%	20	51	+220.989%
2025-10-31	17.3500	17.3500	17.3500	17.3500	-5.809%	1	47	+281.671%
2025-10-30	18.4200	18.4200	18.4200	18.4200	+20.629%	2	46	+259.501%
2025-10-28	15.3100	15.3100	15.2300	15.2700	-5.037%	3	48	+333.661%
2025-10-13	16.0800	16.0800	16.0800	16.0800	+11.280%	1	48	+311.816%
2025-10-09	14.3400	14.4500	14.2900	14.4500	+2.482%	7	49	+358.270%
2025-10-08	14.1700	14.1700	14.1000	14.1000	+15.196%	2	51	+369.645%
2025-10-03	12.1200	12.2400	12.0400	12.2400	-27.830%	12	52	+441.013%
2025-09-25	15.3200	17.4000	14.9900	16.9600	+37.886%	7	41	+290.448%
2025-09-23	12.3500	12.3500	12.3000	12.3000	-7.519%	2	45	+438.374%
2025-09-12	13.2300	13.3000	13.1700	13.3000	-3.623%	6	45	+397.895%
2025-09-11	13.7800	13.8000	13.7800	13.8000	-0.933%	2	42	+379.855%
2025-09-09	13.9700	14.2300	13.9000	13.9300	-2.927%	4	41	+375.377%
2025-09-08	14.4100	14.4100	14.1400	14.3500	-4.013%	6	41	+361.463%
2025-09-03	14.5000	14.9500	14.3300	14.9500	+6.481%	4	39	+342.943%
2025-08-26	13.9500	14.0400	13.9500	14.0400	-0.426%	2	37	+371.652%
2025-08-25	13.8800	14.1000	13.8800	14.1000	+7.470%	2	36	+369.645%
2025-08-15	13.1200	13.1200	13.1200	13.1200	+6.407%	1	35	+404.726%
2025-08-13	12.3300	12.3300	12.3300	12.3300	-8.667%	1	34	+437.064%
2025-08-05	13.4800	13.5000	13.4800	13.5000	+8.871%	2	33	+390.519%
2025-08-04	12.4000	12.4000	12.4000	12.4000	-3.125%	2	32	+434.032%
2025-08-01	12.8000	12.8000	12.8000	12.8000	+15.004%	1	31	+417.344%
2025-07-29	11.1400	11.1400	11.1300	11.1300	0.000%	30	30	+494.969%