Dark

MSTR20260918P180
MSTR Sep 18 2026 180.00 Put (MSTR260918P00180000)
option OPRA

EOD

Jul 1, 2026

83.64-10.065%(-9.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	86.1300	86.1300	83.6400	83.6400	-10.065%	2	1,336	0.000%
2026-06-30	95.0000	95.0000	93.0000	93.0000	+6.261%	2	1,338	-10.065%
2026-06-29	94.9000	96.8000	87.1700	87.5200	-10.098%	156	1,339	-4.433%
2026-06-26	93.8500	97.3500	93.8500	97.3500	+2.842%	10	1,473	-14.083%
2026-06-25	88.1400	94.6600	88.1400	94.6600	+9.814%	21	1,473	-11.642%
2026-06-24	80.0000	88.1800	80.0000	86.2000	+12.254%	200	1,465	-2.970%
2026-06-23	75.7900	77.5100	74.7000	76.7900	+4.363%	62	1,362	+8.920%
2026-06-22	64.9200	73.5800	64.9000	73.5800	+5.250%	54	1,336	+13.672%
2026-06-18	69.7000	73.5000	68.3400	69.9100	+6.896%	152	1,153	+19.640%
2026-06-17	59.5600	65.4000	59.5500	65.4000	+19.234%	100	1,153	+27.890%
2026-06-16	54.8500	54.8500	54.8500	54.8500	+0.513%	40	1,153	+52.489%
2026-06-15	52.2600	54.5700	52.2600	54.5700	-9.787%	11	1,153	+53.271%
2026-06-12	61.7700	61.7700	60.4700	60.4900	-9.595%	4	1,159	+38.271%
2026-06-10	65.2300	66.9100	65.2000	66.9100	-0.830%	34	1,155	+25.004%
2026-06-09	61.2800	67.8900	61.2800	67.4700	+14.940%	50	1,137	+23.966%
2026-06-08	60.8300	60.8300	58.7000	58.7000	-13.435%	61	1,117	+42.487%
2026-06-05	62.7400	69.1000	62.7400	67.8100	+18.694%	75	1,101	+23.345%
2026-06-04	59.3400	59.6700	56.6300	57.1300	-4.847%	57	1,096	+46.403%
2026-06-03	57.2000	60.0400	57.2000	60.0400	+12.203%	4	1,066	+39.307%
2026-06-02	52.7800	53.5100	52.7800	53.5100	+23.096%	2	1,063	+56.307%
2026-06-01	43.0000	43.6000	42.7000	43.4700	+17.170%	52	1,060	+92.409%
2026-05-29	37.1000	37.1000	37.1000	37.1000	-10.924%	1	1,110	+125.445%
2026-05-28	44.0500	44.0500	41.6500	41.6500	+7.262%	13	1,109	+100.816%
2026-05-27	38.8300	38.8300	38.8300	38.8300	+8.011%	2	1,109	+115.400%
2026-05-26	33.8000	35.9500	33.8000	35.9500	+0.139%	4	1,109	+132.656%
2026-05-22	34.3900	36.8500	34.3900	35.9000	+2.367%	5	1,109	+132.981%
2026-05-21	35.0700	35.0700	35.0700	35.0700	+1.711%	1	1,110	+138.494%
2026-05-20	35.0600	35.0600	34.4800	34.4800	-1.822%	8	1,110	+142.575%
2026-05-19	35.2000	35.2000	35.1200	35.1200	+0.114%	3	1,112	+138.155%
2026-05-18	35.8000	36.3500	35.0800	35.0800	+20.137%	13	1,112	+138.426%
2026-05-15	29.9900	31.3200	29.2000	29.2000	+8.671%	61	1,112	+186.438%
2026-05-14	31.0000	31.0000	26.1500	26.8700	-10.879%	11	1,152	+211.277%
2026-05-13	29.6000	30.1500	29.5500	30.1500	+6.050%	8	1,156	+177.413%
2026-05-12	26.1500	28.4300	25.9500	28.4300	+18.212%	228	1,156	+194.196%
2026-05-11	26.1000	26.9500	24.0500	24.0500	-10.127%	34	1,156	+247.775%
2026-05-08	29.8100	29.8100	26.7600	26.7600	-9.319%	21	919	+212.556%
2026-05-07	28.5200	30.8000	28.3500	29.5100	+4.645%	36	913	+183.429%
2026-05-06	27.9600	29.0500	27.9600	28.2000	-1.468%	105	903	+196.596%
2026-05-05	28.1500	28.6500	27.7700	28.6200	-4.024%	54	801	+192.243%
2026-05-04	30.2200	30.9000	29.2500	29.8200	-5.453%	34	769	+180.483%
2026-05-01	33.2500	33.2500	31.2400	31.5400	-16.228%	9	762	+165.187%
2026-04-30	36.8000	37.6500	36.8000	37.6500	+5.109%	7	762	+122.151%
2026-04-27	35.4500	36.6000	34.6000	35.8200	-0.084%	12	756	+133.501%
2026-04-24	33.6800	35.8500	33.6800	35.8500	+3.463%	10	750	+133.305%
2026-04-23	34.3500	34.6500	31.9500	34.6500	+1.852%	18	746	+141.385%
2026-04-22	33.3400	34.0200	32.7400	34.0200	-5.892%	12	740	+145.855%
2026-04-21	36.6700	36.6700	35.3600	36.1500	-6.926%	14	734	+131.369%
2026-04-17	38.0000	38.8400	36.7000	38.8400	-18.999%	29	732	+115.345%
2026-04-16	49.4500	49.4500	47.9500	47.9500	-8.107%	40	725	+74.432%
2026-04-15	52.1800	52.1800	52.1800	52.1800	-0.987%	3	759	+60.291%
2026-04-14	49.4700	52.7000	49.4700	52.7000	-6.808%	116	759	+58.710%
2026-04-13	58.6600	58.6600	56.5000	56.5500	-4.088%	65	757	+47.905%
2026-04-10	57.3700	58.9600	57.3700	58.9600	+0.632%	33	715	+41.859%
2026-04-09	60.3300	60.3300	56.6500	58.5900	-2.496%	32	715	+42.755%
2026-04-08	60.2000	60.2000	60.0900	60.0900	-5.310%	16	710	+39.191%
2026-04-07	63.4300	63.5300	63.4300	63.4600	-2.143%	8	704	+31.800%
2026-03-31	68.0000	68.0000	64.8500	64.8500	+3.479%	2	700	+28.975%
2026-03-27	64.0100	64.0100	62.6700	62.6700	+16.013%	25	700	+33.461%
2026-03-25	54.0200	54.0200	54.0200	54.0200	-3.294%	1	697	+54.832%
2026-03-24	55.8600	55.8600	55.8600	55.8600	-2.343%	3	697	+49.731%
2026-03-20	57.7800	57.7800	57.1500	57.2000	-0.262%	31	697	+46.224%
2026-03-19	57.3500	57.3500	57.3500	57.3500	+8.208%	1	672	+45.841%
2026-03-18	50.6500	53.0000	50.6500	53.0000	+4.950%	3	672	+57.811%
2026-03-16	51.5000	51.5000	50.5000	50.5000	-9.773%	2	673	+65.624%
2026-03-13	55.3300	55.9700	55.3300	55.9700	+1.175%	13	671	+49.437%
2026-03-10	55.3200	55.3200	55.3200	55.3200	+1.505%	1	671	+51.193%
2026-03-04	54.8000	54.8000	54.5000	54.5000	-19.438%	3	671	+53.468%
2026-02-24	68.7600	69.4500	67.6500	67.6500	+3.393%	9	668	+23.636%
2026-02-17	65.4300	65.4300	65.4300	65.4300	+2.491%	1	662	+27.831%
2026-02-13	63.8400	63.8400	63.8400	63.8400	-2.161%	4	662	+31.015%
2026-02-11	65.2500	65.2500	65.2500	65.2500	-0.229%	1	662	+28.184%
2026-02-06	65.4000	65.4000	65.4000	65.4000	-19.755%	10	662	+27.890%
2026-02-05	78.4100	81.5000	78.0800	81.5000	+14.595%	15	652	+2.626%
2026-02-04	71.1200	71.1200	71.1200	71.1200	+6.739%	4	664	+17.604%
2026-02-03	66.6300	66.6300	66.6300	66.6300	+13.703%	1	664	+25.529%
2026-02-02	58.6000	58.6000	58.6000	58.6000	+3.625%	1	664	+42.730%
2026-01-29	56.5500	56.5500	56.5500	56.5500	+29.702%	1	664	+47.905%
2026-01-16	43.7000	43.7000	43.6000	43.6000	+1.160%	16	665	+91.835%
2026-01-15	43.9000	43.9000	43.1000	43.1000	+2.133%	10	665	+94.060%
2026-01-14	41.4800	42.2000	40.7000	42.2000	-12.083%	8	659	+98.199%
2026-01-05	48.0000	48.0000	48.0000	48.0000	-11.357%	1	652	+74.250%
2026-01-02	54.1500	54.1500	54.1500	54.1500	+4.215%	1	652	+54.460%
2025-12-24	51.9600	51.9600	51.9600	51.9600	+0.116%	1	650	+60.970%
2025-12-23	51.9000	51.9000	51.9000	51.9000	+5.983%	2	650	+61.156%
2025-12-22	48.8000	48.9700	48.8000	48.9700	-7.743%	11	650	+70.798%
2025-12-18	53.0800	53.0800	53.0800	53.0800	+5.380%	10	645	+57.573%
2025-12-16	50.3700	50.3700	50.3700	50.3700	-3.358%	1	655	+66.051%
2025-12-15	48.4300	52.1200	48.4300	52.1200	+26.199%	2	655	+60.476%
2025-12-09	43.8800	43.8800	41.3000	41.3000	-7.191%	2	654	+102.518%
2025-12-08	45.4600	45.4600	44.5000	44.5000	-5.319%	4	655	+87.955%
2025-12-03	47.0000	47.0000	47.0000	47.0000	+0.192%	1	654	+77.957%
2025-12-02	48.0700	48.6700	46.9100	46.9100	-4.246%	13	654	+78.299%
2025-11-26	48.9900	48.9900	48.9900	48.9900	-3.941%	1	646	+70.729%
2025-11-25	48.9500	51.0000	48.9500	51.0000	+3.134%	7	646	+64.000%
2025-11-24	49.4500	49.4500	49.4500	49.4500	-1.494%	8	647	+69.141%
2025-11-21	51.9800	51.9800	50.2000	50.2000	-1.646%	9	655	+66.614%
2025-11-20	43.7800	51.0400	43.7800	51.0400	+10.596%	7	655	+63.871%
2025-11-19	43.0000	46.5700	43.0000	46.1500	+26.751%	7	660	+81.235%
2025-11-18	41.0700	41.0700	36.4100	36.4100	-12.811%	5	659	+129.717%
2025-11-17	42.6200	42.9400	41.7600	41.7600	+4.688%	4	660	+100.287%
2025-11-14	38.5600	40.4900	38.2000	39.8900	+14.626%	6	660	+109.677%
2025-11-13	33.8000	34.8000	33.8000	34.8000	+14.474%	2	658	+140.345%
2025-11-11	29.8000	30.4000	29.5700	30.4000	+1.503%	6	656	+175.132%
2025-11-07	33.8100	33.8100	29.9500	29.9500	+0.842%	4	656	+179.265%
2025-11-06	29.7000	29.7000	29.7000	29.7000	+10.000%	1	656	+181.616%
2025-11-04	27.0000	27.0000	27.0000	27.0000	+23.288%	3	656	+209.778%
2025-10-29	21.9000	21.9000	21.9000	21.9000	+10.830%	2	656	+281.918%
2025-10-28	19.7400	19.8000	19.7400	19.7600	-11.904%	60	654	+323.279%
2025-10-23	22.4300	22.4300	22.4300	22.4300	+8.620%	1	635	+272.893%
2025-10-21	20.6500	20.6500	20.6500	20.6500	-1.196%	4	635	+305.036%
2025-10-20	20.9000	20.9000	20.9000	20.9000	-10.454%	1	635	+300.191%
2025-10-16	21.2000	23.3400	21.2000	23.3400	+4.852%	11	635	+258.355%
2025-10-15	22.2600	22.2600	22.2600	22.2600	+25.338%	5	635	+275.741%
2025-10-08	17.7600	17.7600	17.7600	17.7600	+2.245%	1	640	+370.946%
2025-10-07	17.0600	17.3700	17.0100	17.3700	+13.086%	14	640	+381.520%
2025-10-03	15.3300	15.3600	15.1900	15.3600	-0.260%	12	640	+444.531%
2025-10-02	15.1000	15.6000	15.1000	15.4000	-19.372%	649	640	+443.117%
2025-09-26	19.1000	19.1000	19.1000	19.1000	-3.046%	5	35	+337.906%
2025-09-25	19.2500	19.7000	19.1000	19.7000	+24.842%	4	30	+324.569%
2025-09-24	15.7800	15.7800	15.7800	15.7800	-1.498%	1	28	+430.038%
2025-09-23	16.0500	16.0500	16.0200	16.0200	-1.657%	2	28	+422.097%
2025-09-22	16.3900	16.3900	16.2900	16.2900	-1.452%	2	27	+413.444%
2025-09-16	15.7700	16.7400	15.7700	16.5300	-3.333%	14	26	+405.989%
2025-09-10	17.1000	17.1000	17.1000	17.1000	-2.174%	2	15	+389.123%
2025-09-09	14.8100	17.4900	14.8100	17.4800	-2.346%	4	13	+378.490%
2025-09-03	17.8300	17.9200	17.7500	17.9000	+1.302%	14	12	+367.263%
2025-08-21	17.6800	17.6800	17.6700	17.6700	+7.286%	2	7	+373.345%
2025-08-15	16.4700	16.4700	16.4700	16.4700	+11.284%	1	6	+407.832%
2025-08-11	14.8100	14.8100	14.8000	14.8000	-5.792%	2	5	+465.135%
2025-08-06	15.6800	15.7100	15.6800	15.7100	+1.947%	2	5	+432.400%
2025-08-01	15.3900	15.4100	15.3900	15.4100	0.000%	5	5	+442.764%