Dark

MSTR20260918P185
MSTR Sep 18 2026 185.00 Put (MSTR260918P00185000)
option OPRA

EOD

Jun 30, 2026

99.72+9.055%(+8.28)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	99.8800	101.5700	98.2600	99.7200	+9.055%	105	615	0.000%
2026-06-29	99.8000	101.6400	91.4400	91.4400	-6.874%	151	665	+9.055%
2026-06-25	95.8600	99.4000	95.8600	98.1900	+8.115%	3	792	+1.558%
2026-06-24	85.7600	93.7000	85.7600	90.8200	+11.108%	33	793	+9.800%
2026-06-23	80.3500	82.3300	79.3200	81.7400	+4.207%	50	782	+21.997%
2026-06-22	69.9800	78.4400	68.8900	78.4400	+5.162%	30	732	+27.129%
2026-06-18	74.1000	78.1100	72.6200	74.5900	+7.247%	91	598	+33.691%
2026-06-17	63.9600	69.5500	63.9600	69.5500	+17.483%	29	598	+43.379%
2026-06-16	59.2000	59.2000	59.2000	59.2000	-17.835%	1	598	+68.446%
2026-06-11	72.0500	72.0500	72.0500	72.0500	+0.334%	142	599	+38.404%
2026-06-09	68.3400	72.9700	68.3400	71.8100	+14.256%	102	741	+38.866%
2026-06-08	62.8500	62.8500	62.8500	62.8500	-11.342%	1	643	+58.663%
2026-06-05	66.0600	74.0000	66.0600	70.8900	+13.697%	74	642	+40.669%
2026-06-04	63.4000	63.4000	62.3500	62.3500	+11.499%	2	590	+59.936%
2026-06-02	57.3000	58.2500	55.9200	55.9200	+24.682%	3	590	+78.326%
2026-06-01	46.8000	46.8000	44.8500	44.8500	+12.887%	2	590	+122.341%
2026-05-29	45.9100	45.9400	39.7300	39.7300	-13.893%	53	588	+150.994%
2026-05-28	48.6200	48.6200	46.1400	46.1400	+9.727%	18	626	+116.125%
2026-05-27	42.0500	42.0500	42.0500	42.0500	+11.450%	1	612	+137.146%
2026-05-21	37.6500	37.7300	36.0700	37.7300	+0.453%	13	612	+164.299%
2026-05-19	37.5600	37.5600	37.5600	37.5600	-3.939%	1	612	+165.495%
2026-05-18	38.2600	39.1000	38.0000	39.1000	+15.407%	8	611	+155.038%
2026-05-15	33.7000	33.8800	33.7000	33.8800	+12.409%	7	611	+194.333%
2026-05-14	34.0000	34.0000	30.1400	30.1400	-7.262%	2	605	+230.856%
2026-05-13	33.2000	33.2000	32.1200	32.5000	+4.569%	4	600	+206.831%
2026-05-12	28.5500	31.6400	28.5500	31.0800	+17.327%	300	600	+220.849%
2026-05-11	29.0000	29.8000	26.4900	26.4900	-9.744%	57	600	+276.444%
2026-05-08	30.8000	32.1500	29.3500	29.3500	-9.414%	9	318	+239.761%
2026-05-07	31.1700	32.4000	31.0500	32.4000	+5.195%	7	316	+207.778%
2026-05-06	31.5000	31.8600	30.0500	30.8000	-2.532%	53	311	+223.766%
2026-05-05	30.3000	31.8000	30.3000	31.6000	-2.919%	92	278	+215.570%
2026-05-04	33.3000	33.3500	31.8500	32.5500	-4.657%	42	233	+206.359%
2026-05-01	35.8500	35.8500	33.4100	34.1400	-14.221%	10	210	+192.091%
2026-04-30	40.8500	40.8500	39.8000	39.8000	-5.843%	31	210	+150.553%
2026-04-28	42.2700	42.2700	42.2700	42.2700	+6.340%	1	179	+135.912%
2026-04-27	38.8000	39.7500	37.8500	39.7500	+2.080%	28	178	+150.868%
2026-04-24	38.4000	38.9400	38.4000	38.9400	+6.831%	6	162	+156.086%
2026-04-22	36.9500	36.9500	35.1000	36.4500	-9.373%	6	158	+173.580%
2026-04-17	40.9500	40.9500	40.2200	40.2200	-25.102%	5	154	+147.936%
2026-04-14	53.7000	53.7000	53.7000	53.7000	-22.734%	1	152	+85.698%
2026-04-06	69.5000	69.5000	69.5000	69.5000	-0.358%	1	151	+43.482%
2026-04-01	68.3300	69.7500	68.3300	69.7500	+20.612%	3	152	+42.968%
2026-03-25	57.8300	57.8300	57.8300	57.8300	-5.336%	1	151	+72.436%
2026-03-20	60.3800	61.2000	60.3800	61.0900	+9.284%	63	152	+63.235%
2026-03-18	55.8200	55.9000	55.8200	55.9000	+6.395%	2	167	+78.390%
2026-03-17	52.5400	52.5400	52.5400	52.5400	-4.871%	2	167	+89.798%
2026-03-16	55.2300	55.2300	55.2300	55.2300	-24.549%	1	169	+80.554%
2026-02-24	73.2000	73.2000	73.2000	73.2000	+3.712%	1	168	+36.230%
2026-02-17	70.5800	70.5800	70.5800	70.5800	+6.423%	1	169	+41.286%
2026-02-10	66.3200	66.3200	66.3200	66.3200	-6.592%	2	168	+50.362%
2026-02-09	71.0000	71.0000	71.0000	71.0000	-1.142%	5	166	+40.451%
2026-02-06	71.8200	71.8200	71.8200	71.8200	-15.046%	1	166	+38.847%
2026-02-05	81.5000	84.5400	81.5000	84.5400	+23.416%	15	166	+17.956%
2026-02-03	68.5000	68.5000	68.5000	68.5000	+12.720%	1	168	+45.577%
2026-02-02	61.5200	61.5200	60.7700	60.7700	+7.367%	11	169	+64.094%
2026-01-30	58.7000	58.7000	56.6000	56.6000	+10.117%	2	174	+76.184%
2026-01-27	51.4000	51.4000	51.4000	51.4000	+2.513%	1	172	+94.008%
2026-01-21	50.1400	50.1400	50.1400	50.1400	+5.005%	1	173	+98.883%
2026-01-16	47.7500	47.7500	47.7500	47.7500	+11.932%	5	167	+108.838%
2026-01-14	42.6600	42.6600	42.6600	42.6600	-14.251%	1	167	+133.755%
2026-01-13	49.7500	49.7500	49.7500	49.7500	-1.912%	5	166	+100.442%
2026-01-07	50.7200	50.7200	50.7200	50.7200	-7.378%	1	166	+96.609%
2025-12-26	54.7600	54.7600	54.7600	54.7600	+3.321%	1	165	+82.104%
2025-12-16	54.5000	54.5000	53.0000	53.0000	-2.015%	4	165	+88.151%
2025-12-15	54.0900	54.0900	54.0900	54.0900	+18.488%	1	165	+84.359%
2025-12-09	45.6500	45.6500	45.6500	45.6500	-6.932%	1	164	+118.445%
2025-12-08	49.0500	49.0500	49.0500	49.0500	-3.445%	20	165	+103.303%
2025-12-05	50.5000	50.8500	50.0000	50.8000	+5.024%	11	145	+96.299%
2025-12-03	48.3700	48.3700	48.3700	48.3700	+0.436%	1	139	+106.161%
2025-12-02	48.1600	48.1600	48.1600	48.1600	-3.196%	1	139	+107.060%
2025-11-28	49.7500	49.7500	49.7500	49.7500	-8.041%	1	138	+100.442%
2025-11-25	52.4000	54.1000	52.4000	54.1000	+2.365%	3	138	+84.325%
2025-11-24	52.2000	52.8500	52.2000	52.8500	-1.123%	6	138	+88.685%
2025-11-21	52.9900	53.4500	52.9900	53.4500	+3.185%	11	138	+86.567%
2025-11-20	53.1100	53.1100	51.8000	51.8000	+5.995%	2	128	+92.510%
2025-11-19	48.7400	48.8700	48.7400	48.8700	+70.279%	3	128	+104.052%
2025-11-04	28.8000	28.8000	28.7000	28.7000	+15.447%	7	129	+247.456%
2025-10-31	25.1300	25.1300	24.8600	24.8600	-2.472%	4	122	+301.126%
2025-10-30	25.5300	25.5300	25.4900	25.4900	+6.430%	2	122	+291.212%
2025-10-23	23.9500	23.9500	23.9500	23.9500	+0.209%	1	123	+316.367%
2025-10-22	23.9000	23.9000	23.9000	23.9000	+5.286%	2	123	+317.238%
2025-10-20	22.7000	22.7000	22.7000	22.7000	-12.355%	2	121	+339.295%
2025-10-17	25.9000	25.9000	25.9000	25.9000	+4.435%	3	119	+285.019%
2025-10-16	22.7000	24.8000	22.4000	24.8000	+16.432%	9	116	+302.097%
2025-10-14	21.3000	21.3500	21.3000	21.3000	+7.576%	8	112	+368.169%
2025-10-10	19.7900	19.8000	19.7900	19.8000	+2.220%	2	105	+403.636%
2025-10-08	19.4000	19.4000	19.3700	19.3700	+3.861%	2	104	+414.817%
2025-10-07	18.1000	18.6500	18.0600	18.6500	+14.067%	12	105	+434.692%
2025-10-02	16.1500	16.3500	16.1500	16.3500	-10.705%	71	116	+509.908%
2025-09-30	18.3500	18.7500	18.3100	18.3100	+9.641%	12	56	+444.620%
2025-09-24	16.8200	17.1000	16.7000	16.7000	-1.765%	7	45	+497.126%
2025-09-23	16.6600	17.0500	16.6300	17.0000	+7.120%	39	41	+486.588%
2025-09-19	15.8700	15.8700	15.8700	15.8700	-7.464%	35	77	+528.355%
2025-09-16	17.2300	17.2300	17.1500	17.1500	-8.191%	2	42	+481.458%
2025-09-10	18.4000	18.6800	18.2500	18.6800	+1.522%	20	42	+433.833%
2025-09-09	18.4000	18.4000	18.4000	18.4000	-1.709%	1	22	+441.957%
2025-09-08	18.8000	18.8000	18.7200	18.7200	+0.375%	2	21	+432.692%
2025-09-02	18.5500	18.6500	18.5500	18.6500	+3.039%	13	21	+434.692%
2025-08-26	18.0500	18.1000	18.0500	18.1000	+8.124%	2	9	+450.939%
2025-08-22	16.7400	16.7400	16.7400	16.7400	-10.097%	1	9	+495.699%
2025-08-21	18.6200	18.6200	18.6200	18.6200	+16.230%	1	8	+435.553%
2025-08-18	17.4800	17.4800	16.0200	16.0200	-2.968%	5	7	+522.472%
2025-08-14	16.5100	16.5100	16.5100	16.5100	+2.356%	1	4	+503.998%
2025-08-13	16.1300	16.1300	16.1300	16.1300	+2.218%	1	3	+518.227%
2025-08-11	15.7900	15.8600	15.7800	15.7800	-7.827%	3	2	+531.939%
2025-08-06	17.1200	17.1200	17.1200	17.1200	+17.421%	1	1	+482.477%
2025-07-30	15.1000	15.1000	14.5800	14.5800	-3.123%	2	2	+583.951%
2025-07-29	15.0500	15.0500	15.0500	15.0500	-4.747%	1	1	+562.591%
2025-07-10	15.8000	15.8000	15.8000	15.8000	0.000%	1	1	+531.139%