Dark

MSTR20260918P175
MSTR Sep 18 2026 175.00 Put (MSTR260918P00175000)
option OPRA

EOD

Jul 1, 2026

80.10-4.427%(-3.71)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	80.4900	80.4900	80.1000	80.1000	-4.427%	17	1,292	0.000%
2026-06-29	83.8100	83.8100	83.8100	83.8100	-6.535%	10	1,291	-4.427%
2026-06-26	92.3900	92.3900	89.6700	89.6700	-0.100%	5	1,301	-10.672%
2026-06-25	86.8100	90.0200	86.2300	89.7600	+10.501%	90	1,302	-10.762%
2026-06-24	74.6900	83.6600	74.6800	81.2300	+12.243%	198	1,277	-1.391%
2026-06-23	70.6800	73.0500	69.8100	72.3700	+4.702%	134	1,158	+10.681%
2026-06-22	60.9200	69.1300	59.9600	69.1200	+5.527%	41	1,063	+15.885%
2026-06-18	65.7400	69.0800	63.7100	65.5000	+7.589%	84	862	+22.290%
2026-06-17	55.0900	60.8800	54.8700	60.8800	+12.180%	101	862	+31.570%
2026-06-16	53.4300	54.2700	53.4300	54.2700	+10.282%	3	862	+47.595%
2026-06-15	49.8200	49.8200	49.2100	49.2100	-12.407%	11	859	+62.772%
2026-06-12	56.1800	56.1800	56.1800	56.1800	-7.263%	1	869	+42.577%
2026-06-11	61.2700	62.4200	60.5800	60.5800	-0.948%	35	868	+32.222%
2026-06-10	61.1600	61.1600	61.1600	61.1600	-2.441%	1	850	+30.968%
2026-06-09	62.2800	62.6900	62.2800	62.6900	+15.028%	101	850	+27.772%
2026-06-08	56.6500	56.6500	54.0300	54.5000	-15.765%	64	849	+46.972%
2026-06-05	58.3800	65.3600	58.3700	64.7000	+21.960%	109	805	+23.802%
2026-06-04	55.3100	55.4500	52.6700	53.0500	-2.661%	91	721	+50.990%
2026-06-03	51.4500	54.5000	51.4500	54.5000	+9.990%	5	707	+46.972%
2026-06-02	47.8200	49.5500	47.8200	49.5500	+47.690%	2	706	+61.655%
2026-05-29	39.9500	39.9500	33.1000	33.5500	-12.242%	4	705	+138.748%
2026-05-28	40.4300	40.4300	38.0900	38.2300	+6.788%	557	706	+109.521%
2026-05-27	35.5800	35.8000	35.5800	35.8000	+8.980%	2	452	+123.743%
2026-05-26	30.9500	32.8500	30.9500	32.8500	+2.177%	2	452	+143.836%
2026-05-22	32.1300	32.1500	32.1300	32.1500	+1.580%	5	453	+149.145%
2026-05-21	31.6000	31.6500	31.6000	31.6500	+0.893%	3	457	+153.081%
2026-05-20	31.9000	31.9800	31.3700	31.3700	-2.487%	5	457	+155.339%
2026-05-19	33.0600	33.0600	32.1700	32.1700	-0.863%	2	453	+148.990%
2026-05-18	33.3400	33.3400	32.4500	32.4500	+21.627%	14	453	+146.841%
2026-05-15	28.2500	28.7300	26.6800	26.6800	+11.866%	56	453	+200.225%
2026-05-14	27.0000	28.2000	23.8500	23.8500	-10.507%	55	437	+235.849%
2026-05-13	26.5000	27.3000	26.1000	26.6500	+4.921%	8	423	+200.563%
2026-05-12	23.7500	26.2500	23.4500	25.4000	+16.247%	77	423	+215.354%
2026-05-11	24.4700	24.5300	21.8000	21.8500	-10.998%	49	423	+266.590%
2026-05-08	25.0000	26.7500	24.5500	24.5500	-9.743%	19	350	+226.273%
2026-05-07	25.9000	27.2000	25.7000	27.2000	+5.222%	35	335	+194.485%
2026-05-06	25.9000	26.2000	25.8500	25.8500	-0.882%	3	320	+209.865%
2026-05-05	24.9000	26.1500	24.9000	26.0800	-2.322%	54	319	+207.132%
2026-05-04	27.3600	27.3600	26.7000	26.7000	-6.806%	4	288	+200.000%
2026-05-01	29.5500	29.9500	27.9600	28.6500	-13.964%	9	281	+179.581%
2026-04-30	33.3000	33.3000	33.3000	33.3000	-1.158%	2	281	+140.541%
2026-04-27	32.6500	33.7200	31.6500	33.6900	+3.981%	20	281	+137.756%
2026-04-24	32.4000	32.4000	32.4000	32.4000	-0.185%	1	271	+147.222%
2026-04-23	31.4000	32.4600	30.8600	32.4600	+4.879%	4	271	+146.765%
2026-04-22	30.6600	31.0500	29.8000	30.9500	-12.049%	6	270	+158.805%
2026-04-20	35.1900	35.1900	35.1900	35.1900	-2.250%	1	266	+127.621%
2026-04-17	35.1500	36.0000	33.5900	36.0000	-23.486%	19	265	+122.500%
2026-04-14	46.2500	47.0500	46.2500	47.0500	-12.122%	3	265	+70.244%
2026-04-13	54.5100	54.5200	53.5400	53.5400	-2.477%	30	266	+49.608%
2026-04-10	53.8700	54.9000	53.8700	54.9000	+0.938%	5	256	+45.902%
2026-04-09	56.2800	56.2800	53.5400	54.3900	-2.788%	30	256	+47.270%
2026-04-08	55.6800	55.9700	55.6700	55.9500	-3.518%	38	256	+43.164%
2026-04-07	57.9900	57.9900	57.9900	57.9900	-0.668%	1	222	+38.127%
2026-04-06	58.3800	58.3800	58.3800	58.3800	-6.005%	15	222	+37.205%
2026-03-30	62.1100	62.1100	62.1100	62.1100	+5.683%	13	207	+28.965%
2026-03-27	58.7700	58.7700	58.7700	58.7700	+10.824%	1	207	+36.294%
2026-03-26	53.0300	53.0300	53.0300	53.0300	-0.879%	1	207	+51.047%
2026-03-20	53.9900	54.0000	53.5000	53.5000	+18.023%	15	207	+49.720%
2026-03-17	45.3300	45.3300	45.3300	45.3300	-3.860%	1	204	+76.704%
2026-03-16	48.3600	48.3600	46.8500	47.1500	-7.640%	15	204	+69.883%
2026-03-13	51.0500	51.0500	51.0500	51.0500	-2.297%	1	191	+56.905%
2026-03-10	52.2500	52.2500	52.2500	52.2500	-7.538%	4	191	+53.301%
2026-03-06	56.3800	56.5100	56.3800	56.5100	+7.638%	2	193	+41.745%
2026-03-05	52.6000	52.6000	52.5000	52.5000	+6.925%	15	193	+52.571%
2026-03-04	51.9800	51.9800	49.1000	49.1000	-19.600%	14	178	+63.136%
2026-02-27	61.0800	61.0800	61.0700	61.0700	+1.260%	2	169	+31.161%
2026-02-26	60.1300	60.3100	60.1300	60.3100	-5.277%	2	168	+32.814%
2026-02-24	65.5600	65.5600	63.6700	63.6700	+1.176%	18	169	+25.805%
2026-02-19	62.5800	62.9300	62.5800	62.9300	+8.239%	4	163	+27.284%
2026-02-09	58.0400	58.1400	58.0400	58.1400	-21.326%	2	161	+37.771%
2026-02-05	74.5500	74.5500	73.9000	73.9000	+13.309%	17	160	+8.390%
2026-02-04	65.2200	65.2200	65.2200	65.2200	+4.990%	1	164	+22.815%
2026-02-03	62.4000	62.7000	62.1200	62.1200	+15.852%	22	164	+28.944%
2026-02-02	51.6900	53.6800	51.6900	53.6200	-2.064%	4	163	+49.385%
2026-01-29	54.7500	54.7500	54.7500	54.7500	+25.718%	1	162	+46.301%
2026-01-23	43.5500	43.5500	43.5500	43.5500	-2.682%	1	162	+83.927%
2026-01-21	44.7500	44.7500	44.7500	44.7500	+0.291%	3	162	+78.994%
2026-01-20	44.7100	44.7100	44.6200	44.6200	+12.962%	3	159	+79.516%
2026-01-15	39.5000	39.5000	39.5000	39.5000	-11.016%	20	160	+102.785%
2026-01-05	44.3900	44.3900	44.3900	44.3900	-1.356%	1	164	+80.446%
2025-12-22	45.0000	45.0000	45.0000	45.0000	-4.357%	8	164	+78.000%
2025-12-19	46.9000	47.0500	46.9000	47.0500	+2.061%	81	164	+70.244%
2025-12-15	46.1000	46.1000	46.1000	46.1000	+1.766%	1	216	+73.753%
2025-12-11	45.3000	45.3000	45.3000	45.3000	+13.676%	75	216	+76.821%
2025-12-09	38.6500	39.8500	38.6500	39.8500	-11.049%	3	141	+101.004%
2025-12-05	45.1500	45.1500	44.8000	44.8000	-1.647%	65	144	+78.795%
2025-12-02	45.5000	45.5500	44.1000	45.5500	-14.218%	4	89	+75.851%
2025-12-01	53.1000	53.1000	53.1000	53.1000	+17.791%	2	89	+50.847%
2025-11-26	46.8000	46.8000	45.0800	45.0800	-3.593%	3	90	+77.684%
2025-11-25	46.5500	46.7600	46.5500	46.7600	+0.451%	5	90	+71.300%
2025-11-24	47.5300	48.3400	46.5500	46.5500	-1.690%	12	90	+72.073%
2025-11-21	45.8300	47.9000	45.8300	47.3500	+2.378%	5	95	+69.166%
2025-11-20	40.4500	48.2100	40.4500	46.2500	+34.448%	13	92	+73.189%
2025-11-18	38.3800	38.3800	34.4000	34.4000	-14.851%	7	89	+132.849%
2025-11-17	38.3000	40.4000	38.3000	40.4000	+13.547%	12	92	+98.267%
2025-11-14	35.6400	35.6400	35.5800	35.5800	+1.773%	2	90	+125.126%
2025-11-13	31.2100	35.5000	31.2100	34.9600	+27.591%	6	89	+129.119%
2025-11-10	27.3000	27.4000	27.3000	27.4000	+8.730%	10	87	+192.336%
2025-11-04	25.0300	25.3000	24.9900	25.2000	+12.249%	8	77	+217.857%
2025-11-03	22.4900	22.4900	22.4500	22.4500	+1.126%	2	74	+256.793%
2025-10-31	22.0400	22.2100	22.0400	22.2000	-2.674%	32	74	+260.811%
2025-10-30	22.4800	22.8100	22.4500	22.8100	+9.400%	5	59	+251.162%
2025-10-29	20.6500	20.9100	20.6500	20.8500	+13.500%	4	58	+284.173%
2025-10-27	18.3700	18.3700	18.3700	18.3700	-12.524%	2	54	+336.037%
2025-10-22	20.7000	21.0000	20.7000	21.0000	+7.969%	3	54	+281.429%
2025-10-21	19.4500	19.4500	19.4500	19.4500	-13.632%	4	52	+311.825%
2025-10-16	20.0000	22.5200	20.0000	22.5200	+17.598%	5	52	+255.684%
2025-10-13	19.1500	19.1500	19.1500	19.1500	+0.631%	1	50	+318.277%
2025-10-10	19.0300	19.0300	19.0300	19.0300	+13.005%	1	50	+320.914%
2025-10-08	16.5600	16.9500	16.4700	16.8400	+4.596%	14	50	+375.653%
2025-10-07	16.0800	16.1000	16.0800	16.1000	+11.265%	2	48	+397.516%
2025-10-02	14.4400	14.4700	14.4400	14.4700	-13.663%	2	47	+453.559%
2025-09-30	16.7600	16.7600	16.7600	16.7600	-6.630%	10	48	+377.924%
2025-09-26	18.8600	18.8600	17.9500	17.9500	+2.748%	6	48	+346.240%
2025-09-25	17.8500	17.8500	17.4700	17.4700	+21.319%	14	47	+358.500%
2025-09-19	14.6000	14.6000	14.4000	14.4000	+5.417%	60	38	+456.250%
2025-09-18	13.5300	13.6600	13.5300	13.6600	-9.954%	2	8	+486.384%
2025-09-17	15.1800	15.1800	15.1700	15.1700	-4.048%	2	8	+428.016%
2025-09-12	15.6500	15.8100	15.6500	15.8100	-2.287%	2	8	+406.641%
2025-09-11	16.7500	16.7500	16.1400	16.1800	-3.690%	3	8	+395.056%
2025-09-09	16.8000	16.8000	16.8000	16.8000	-2.041%	2	7	+376.786%
2025-09-08	17.1500	17.1500	17.1500	17.1500	-5.196%	2	8	+367.055%
2025-09-04	18.1300	18.2100	18.0900	18.0900	+9.107%	4	6	+342.786%
2025-09-03	16.7800	16.7800	16.5800	16.5800	+1.098%	4	8	+383.112%
2025-09-02	16.4000	16.4000	16.4000	16.4000	+5.670%	1	6	+388.415%
2025-08-15	15.5200	15.5200	15.5200	15.5200	+7.331%	1	5	+416.108%
2025-08-13	14.4100	14.4600	14.4100	14.4600	-11.397%	2	4	+453.942%
2025-08-01	16.4000	16.4000	16.3200	16.3200	+24.106%	2	2	+390.809%
2025-07-29	13.5100	13.5100	13.1500	13.1500	+5.200%	2	1	+509.125%
2025-07-18	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	+540.800%