Dark

MSTR20260918P210
MSTR Sep 18 2026 210.00 Put (MSTR260918P00210000)
option OPRA

EOD

Jun 30, 2026

125.09+6.333%(+7.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	125.0900	125.0900	125.0900	125.0900	+6.333%	1	507	0.000%
2026-06-29	125.6800	125.6800	117.6400	117.6400	-7.552%	113	508	+6.333%
2026-06-26	127.2500	127.2500	127.2500	127.2500	+2.472%	1	540	-1.697%
2026-06-25	122.5400	125.2500	122.4100	124.1800	+6.019%	126	541	+0.733%
2026-06-24	113.6500	117.1300	113.6500	117.1300	+12.582%	106	577	+6.796%
2026-06-23	104.0400	104.0400	104.0400	104.0400	+3.440%	1	671	+20.233%
2026-06-18	97.2100	101.7100	97.2100	100.5800	+11.706%	42	609	+24.369%
2026-06-17	86.8800	90.0400	86.8800	90.0400	+13.687%	35	609	+38.927%
2026-06-15	79.2000	79.2000	79.2000	79.2000	-10.569%	1	609	+57.942%
2026-06-12	93.0100	93.0100	88.5600	88.5600	-5.283%	40	610	+41.249%
2026-06-11	93.5000	93.5000	93.5000	93.5000	+8.721%	2	570	+33.786%
2026-06-08	86.0000	86.0000	86.0000	86.0000	-9.521%	62	568	+45.453%
2026-06-05	89.7500	96.7300	89.7200	95.0500	+14.573%	137	524	+31.604%
2026-06-04	85.5800	86.9200	82.9600	82.9600	-2.777%	50	453	+50.784%
2026-06-03	85.3300	85.3300	85.3300	85.3300	+30.335%	2	412	+46.596%
2026-06-01	65.4700	65.4700	65.4700	65.4700	+9.117%	1	412	+91.065%
2026-05-29	60.0000	60.0000	60.0000	60.0000	-4.837%	10	412	+108.483%
2026-05-27	62.1700	63.0500	62.1700	63.0500	+11.297%	2	402	+98.398%
2026-05-18	57.8800	58.3300	56.6500	56.6500	+10.645%	89	403	+120.812%
2026-05-15	51.2000	51.2000	51.2000	51.2000	+17.297%	1	403	+144.316%
2026-05-14	47.9500	47.9500	43.6500	43.6500	-7.502%	5	459	+186.575%
2026-05-12	43.6000	47.2100	43.6000	47.1900	+15.379%	30	462	+165.077%
2026-05-11	42.0000	42.0000	40.9000	40.9000	-9.593%	24	462	+205.844%
2026-05-08	45.2400	45.2400	45.2400	45.2400	-2.395%	7	421	+176.503%
2026-05-06	46.3500	46.3500	46.3500	46.3500	-1.383%	4	421	+169.881%
2026-05-05	46.9500	47.2000	46.2500	47.0000	-1.468%	18	425	+166.149%
2026-05-04	47.7000	48.9500	47.4500	47.7000	-8.357%	27	416	+162.243%
2026-05-01	52.1000	52.1000	52.0500	52.0500	-17.118%	20	383	+140.327%
2026-04-29	62.8000	62.8000	62.7500	62.8000	+19.165%	3	383	+99.188%
2026-04-22	52.0400	52.7000	52.0400	52.7000	-28.976%	2	383	+137.362%
2026-04-14	74.2500	74.2500	74.2000	74.2000	-10.764%	3	381	+68.585%
2026-04-13	83.1500	83.1500	83.1500	83.1500	0.000%	8	381	+50.439%
2026-04-10	83.1500	83.1500	83.1500	83.1500	-8.193%	8	373	+50.439%
2026-04-07	90.5700	90.5700	90.5700	90.5700	+2.281%	1	373	+38.114%
2026-04-06	88.5500	88.5500	88.5500	88.5500	+10.411%	54	372	+41.265%
2026-03-24	80.2000	80.2000	80.2000	80.2000	+3.752%	5	318	+55.973%
2026-03-05	77.1500	77.3000	77.1500	77.3000	-7.091%	2	313	+61.824%
2026-03-02	83.2000	83.2000	83.2000	83.2000	-22.410%	1	313	+50.349%
2026-02-05	107.2300	107.2300	107.2300	107.2300	+14.967%	30	312	+16.656%
2026-02-04	93.2700	93.2700	93.2700	93.2700	+17.840%	1	342	+34.116%
2026-01-30	79.1900	79.1900	79.1500	79.1500	+16.414%	2	341	+58.042%
2026-01-21	67.9900	67.9900	67.9900	67.9900	+9.397%	30	340	+83.983%
2026-01-15	62.1500	62.1500	62.1500	62.1500	-14.453%	1	340	+101.271%
2026-01-09	69.7000	72.6500	69.7000	72.6500	-3.133%	2	341	+72.182%
2025-12-26	75.0000	75.0000	75.0000	75.0000	+9.489%	2	340	+66.787%
2025-12-16	68.5400	68.5400	68.5000	68.5000	+17.194%	2	342	+82.613%
2025-12-09	58.4500	58.4500	58.4500	58.4500	-9.070%	1	342	+114.012%
2025-12-02	64.2800	64.2800	64.2800	64.2800	-11.228%	3	343	+94.602%
2025-12-01	72.4100	72.4100	72.4100	72.4100	+4.037%	1	346	+72.752%
2025-11-21	69.6000	69.6000	69.6000	69.6000	-0.826%	8	345	+79.727%
2025-11-20	70.1800	70.1800	70.1800	70.1800	+9.400%	1	345	+78.242%
2025-11-19	64.1500	64.1500	64.1500	64.1500	+23.603%	1	345	+94.996%
2025-11-18	52.5000	52.5000	51.9000	51.9000	-9.927%	12	345	+141.021%
2025-11-17	57.6200	57.6200	57.1900	57.6200	+2.874%	9	345	+117.095%
2025-11-14	54.3500	56.0500	53.9500	56.0100	+6.991%	107	338	+123.335%
2025-11-13	52.3500	52.3500	52.3500	52.3500	+9.063%	1	292	+138.949%
2025-11-12	43.3000	48.0000	43.3000	48.0000	+14.915%	2	293	+160.604%
2025-11-10	41.8100	41.8900	41.7100	41.7700	-14.668%	42	292	+199.473%
2025-11-07	48.9500	48.9500	48.9500	48.9500	+13.705%	1	292	+155.546%
2025-11-06	43.0500	43.0500	43.0500	43.0500	+10.243%	1	292	+190.569%
2025-11-04	39.0500	39.0500	39.0500	39.0500	+12.180%	1	291	+220.333%
2025-11-03	34.7000	34.8100	34.7000	34.8100	-2.356%	2	290	+259.351%
2025-10-30	35.0000	35.7500	35.0000	35.6500	+29.073%	71	290	+250.884%
2025-10-27	27.6200	27.6200	27.6200	27.6200	-12.456%	3	230	+352.896%
2025-10-23	31.7000	31.7000	31.5500	31.5500	-0.786%	44	230	+296.482%
2025-10-22	31.8000	31.8000	31.8000	31.8000	+9.091%	1	208	+293.365%
2025-10-21	29.3500	29.3500	29.1500	29.1500	-1.354%	14	208	+329.125%
2025-10-20	29.0500	29.9500	29.0500	29.5500	-10.994%	9	206	+323.316%
2025-10-17	33.2000	33.2000	33.2000	33.2000	+6.581%	2	205	+276.777%
2025-10-16	29.6500	31.1500	29.6500	31.1500	+11.449%	7	207	+301.573%
2025-10-14	27.9500	27.9500	27.9500	27.9500	+11.845%	4	204	+347.549%
2025-10-08	25.0100	25.0100	24.9900	24.9900	+1.174%	2	204	+400.560%
2025-10-07	20.8500	24.8000	20.8500	24.7000	-2.178%	101	203	+406.437%
2025-09-30	25.2500	25.2500	25.2500	25.2500	-13.675%	2	118	+395.406%
2025-09-25	29.2500	29.2500	29.2500	29.2500	+30.872%	1	117	+327.658%
2025-09-24	22.3500	22.3500	22.3500	22.3500	+1.637%	2	118	+459.687%
2025-09-19	22.0500	22.0500	21.9900	21.9900	+9.950%	2	116	+468.849%
2025-09-18	20.4000	20.4000	20.0000	20.0000	-12.549%	3	117	+525.450%
2025-09-17	22.6300	22.9400	22.4700	22.8700	+0.749%	168	116	+446.961%
2025-09-16	22.7200	22.7800	22.5200	22.7000	-3.936%	14	32	+451.057%
2025-09-15	23.8100	23.8100	23.6300	23.6300	-4.254%	12	25	+429.369%
2025-09-03	24.5600	24.6800	24.4500	24.6800	+5.245%	12	34	+406.848%
2025-08-27	23.4500	23.4500	23.4500	23.4500	+8.214%	5	28	+433.433%
2025-08-22	22.4000	22.4000	21.6700	21.6700	-9.140%	10	23	+477.250%
2025-08-20	23.8500	23.8500	23.8500	23.8500	+4.376%	1	14	+424.486%
2025-08-19	22.8500	22.8500	22.8500	22.8500	+9.856%	3	13	+447.440%
2025-08-18	21.6000	21.6000	20.8000	20.8000	-7.842%	2	10	+501.394%
2025-08-15	22.4300	22.6000	22.2900	22.5700	+8.562%	4	9	+454.231%
2025-08-13	20.7900	20.7900	20.7900	20.7900	-4.633%	1	6	+501.684%
2025-08-06	21.8000	21.8000	21.8000	21.8000	-7.234%	1	6	+473.807%
2025-08-01	23.5000	23.5000	23.5000	23.5000	+20.761%	1	5	+432.298%
2025-07-29	19.0500	19.4600	19.0400	19.4600	+9.634%	4	6	+542.806%
2025-07-25	17.7500	17.7500	17.7500	17.7500	-5.080%	1	4	+604.732%
2025-07-16	18.6500	18.7000	18.5700	18.7000	0.000%	4	3	+568.930%