Dark

MSTR20260918P230
MSTR Sep 18 2026 230.00 Put (MSTR260918P00230000)
option OPRA

EOD

Jun 29, 2026

140.74-2.723%(-3.94)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	140.7400	140.7400	140.7400	140.7400	-2.723%	10	259	0.000%
2026-06-25	144.6800	144.6800	144.6800	144.6800	+7.282%	1	273	-2.723%
2026-06-24	133.4000	137.5000	133.4000	134.8600	+11.945%	5	483	+4.360%
2026-06-22	120.4700	120.4700	120.4700	120.4700	-0.594%	22	534	+16.826%
2026-06-18	118.4900	121.1900	118.4900	121.1900	+6.028%	7	513	+16.132%
2026-06-17	113.3400	114.3000	113.3400	114.3000	+17.835%	2	513	+23.132%
2026-06-15	97.0000	97.0000	97.0000	97.0000	-14.987%	4	513	+45.093%
2026-06-11	114.1000	114.1000	114.1000	114.1000	-0.219%	2	517	+23.348%
2026-06-10	115.9000	115.9000	114.3500	114.3500	+0.017%	21	517	+23.078%
2026-06-09	114.3300	114.3300	114.3300	114.3300	+1.195%	6	537	+23.100%
2026-06-05	112.9800	112.9800	112.9800	112.9800	+8.405%	1	531	+24.571%
2026-06-03	96.9200	104.2200	96.9200	104.2200	+8.326%	2	530	+35.041%
2026-06-02	96.2100	96.2100	96.2100	96.2100	+16.126%	2	528	+46.284%
2026-05-29	82.8500	82.8500	82.8500	82.8500	+13.493%	1	526	+69.873%
2026-05-19	73.9300	73.9300	73.0000	73.0000	+14.870%	110	527	+92.795%
2026-05-13	63.4000	63.5500	63.4000	63.5500	+3.333%	2	517	+121.463%
2026-05-12	61.5000	61.5000	61.5000	61.5000	+12.226%	1	518	+128.846%
2026-05-11	59.0100	59.0100	54.8000	54.8000	-8.238%	5	518	+156.825%
2026-05-08	59.7200	59.7200	59.7200	59.7200	-3.366%	2	515	+135.666%
2026-05-06	60.2500	61.8000	60.2500	61.8000	+0.390%	2	517	+127.735%
2026-05-04	61.5600	61.5600	61.5600	61.5600	-16.923%	1	517	+128.622%
2026-04-30	74.4500	74.4500	74.1000	74.1000	+3.492%	2	516	+89.933%
2026-04-24	71.7000	71.7000	71.6000	71.6000	+2.111%	2	515	+96.564%
2026-04-23	67.0000	70.1200	67.0000	70.1200	-11.151%	30	514	+100.713%
2026-04-17	78.9200	78.9200	78.9200	78.9200	-14.152%	1	504	+78.332%
2026-04-14	91.9300	91.9300	91.9300	91.9300	-11.767%	10	505	+53.095%
2026-04-08	104.1600	104.1900	104.1600	104.1900	-2.626%	16	495	+35.080%
2026-03-27	107.0000	107.0000	107.0000	107.0000	+11.621%	2	479	+31.533%
2026-03-25	95.8600	95.8600	95.8600	95.8600	+0.303%	1	477	+46.818%
2026-03-23	95.5900	95.5900	95.5700	95.5700	-1.677%	2	478	+47.264%
2026-03-05	97.2000	97.2000	97.2000	97.2000	-7.154%	1	480	+44.794%
2026-03-03	104.6900	104.6900	104.6900	104.6900	+4.690%	1	479	+34.435%
2026-03-02	100.0000	100.0000	100.0000	100.0000	-10.889%	1	478	+40.740%
2026-02-24	112.2400	112.2400	112.2200	112.2200	+7.542%	2	478	+25.414%
2026-02-20	104.0000	104.4500	104.0000	104.3500	-2.367%	3	478	+34.873%
2026-02-18	106.8800	106.8800	106.8800	106.8800	-0.614%	10	479	+31.680%
2026-02-17	105.1000	107.5400	105.1000	107.5400	-0.056%	2	469	+30.872%
2026-02-11	107.6000	107.6000	107.5000	107.6000	+3.961%	30	469	+30.799%
2026-02-10	103.5000	103.5000	103.5000	103.5000	-17.504%	1	463	+35.981%
2026-02-05	125.5300	125.5300	125.4600	125.4600	+30.538%	2	464	+12.179%
2026-02-02	95.5000	96.1100	95.5000	96.1100	-2.307%	2	463	+46.436%
2026-01-30	97.6100	98.3800	97.6100	98.3800	+15.091%	2	465	+43.058%
2026-01-27	85.4800	85.4800	85.4800	85.4800	+5.232%	1	464	+64.647%
2026-01-13	80.5000	81.2300	80.5000	81.2300	-4.142%	3	463	+73.261%
2026-01-12	84.7400	84.7400	84.7400	84.7400	+4.501%	1	461	+66.084%
2026-01-08	81.0900	81.0900	81.0900	81.0900	-8.682%	1	460	+73.560%
2025-12-30	88.8000	88.8000	88.8000	88.8000	+6.975%	1	460	+58.491%
2025-12-16	83.1000	83.1000	83.0100	83.0100	-3.071%	2	461	+69.546%
2025-12-15	85.6400	85.6400	85.6400	85.6400	+11.351%	1	461	+64.339%
2025-12-12	76.9100	76.9100	76.9100	76.9100	+3.471%	1	462	+82.993%
2025-12-10	75.7200	75.7200	74.3300	74.3300	-4.497%	6	461	+89.345%
2025-12-05	77.8300	77.8300	77.8300	77.8300	-4.690%	1	460	+80.830%
2025-11-24	87.7000	87.7000	81.6600	81.6600	+1.315%	2	461	+72.349%
2025-11-21	80.6000	80.6000	80.6000	80.6000	+10.456%	3	461	+74.615%
2025-11-19	72.9700	72.9700	72.9700	72.9700	+1.488%	1	461	+92.874%
2025-11-17	68.9500	71.9000	68.9500	71.9000	+4.127%	7	460	+95.744%
2025-11-14	71.3900	71.3900	69.0500	69.0500	+14.701%	3	464	+103.823%
2025-11-13	60.2000	60.2000	60.2000	60.2000	+4.605%	2	463	+133.787%
2025-11-12	54.1000	57.5500	54.1000	57.5500	+4.636%	3	463	+144.553%
2025-11-11	54.1500	55.0000	52.0000	55.0000	-5.677%	337	462	+155.891%
2025-11-07	59.5200	59.5200	58.3100	58.3100	+9.256%	5	294	+141.365%
2025-11-06	48.4900	53.3700	48.4900	53.3700	+9.030%	2	292	+163.706%
2025-11-05	48.9500	48.9500	48.9500	48.9500	+15.584%	4	293	+187.518%
2025-10-31	44.3000	44.3000	42.3500	42.3500	+1.901%	2	297	+232.326%
2025-10-23	41.5600	41.5600	41.5600	41.5600	+9.831%	5	296	+238.643%
2025-10-22	37.8400	37.8400	37.8400	37.8400	+6.742%	5	296	+271.934%
2025-10-21	37.9200	37.9200	35.4500	35.4500	-2.877%	37	296	+297.010%
2025-10-20	36.5000	36.5000	36.5000	36.5000	+8.470%	1	275	+285.589%
2025-10-10	32.4000	33.6500	32.4000	33.6500	+10.328%	2	275	+318.247%
2025-10-08	30.9700	31.5500	30.5000	30.5000	+0.993%	53	275	+361.443%
2025-10-07	27.0500	30.2000	27.0500	30.2000	+15.048%	14	225	+366.026%
2025-10-06	25.9800	26.2500	25.9300	26.2500	+0.076%	14	213	+436.152%
2025-10-02	26.2500	26.4400	26.2300	26.2300	-15.849%	3	225	+436.561%
2025-09-29	31.1700	31.1700	31.1700	31.1700	-7.644%	1	227	+351.524%
2025-09-25	33.2400	34.1000	33.2400	33.7500	+22.951%	101	227	+317.007%
2025-09-24	27.4500	27.4500	27.4500	27.4500	-0.363%	2	134	+412.714%
2025-09-19	27.5500	27.5500	27.5500	27.5500	+11.538%	3	134	+410.853%
2025-09-18	24.7000	24.7000	24.7000	24.7000	-11.087%	1	131	+469.798%
2025-09-17	27.7000	27.8500	27.6400	27.7800	-1.244%	6	130	+406.623%
2025-09-16	28.1300	28.1300	28.1300	28.1300	-3.631%	10	127	+400.320%
2025-09-15	29.1900	29.1900	29.1900	29.1900	+4.250%	10	127	+382.151%
2025-09-12	28.9500	28.9500	28.0000	28.0000	-4.665%	7	123	+402.643%
2025-09-11	29.3700	29.3700	29.3700	29.3700	-0.441%	2	129	+379.196%
2025-09-09	29.5000	29.5000	29.5000	29.5000	-4.654%	1	128	+377.085%
2025-09-05	32.0000	32.0000	30.9400	30.9400	+6.141%	2	128	+354.880%
2025-09-02	29.1100	29.1500	28.5000	29.1500	-3.859%	8	126	+382.813%
2025-08-29	30.2000	30.3200	30.1600	30.3200	+4.552%	3	119	+364.182%
2025-08-27	29.0000	29.0000	29.0000	29.0000	-1.994%	2	119	+385.310%
2025-08-21	29.5900	29.5900	29.5900	29.5900	-3.395%	1	117	+375.634%
2025-08-19	29.2500	30.6300	29.1500	30.6300	+18.951%	13	117	+359.484%
2025-08-18	26.5500	26.5500	25.7500	25.7500	-7.540%	8	105	+446.563%
2025-08-15	27.8500	27.8500	27.8500	27.8500	-1.416%	1	101	+405.350%
2025-08-14	28.2500	28.2500	28.2500	28.2500	+15.874%	1	100	+398.195%
2025-08-12	25.0000	25.0000	24.3800	24.3800	-1.176%	6	100	+477.276%
2025-08-08	24.6700	24.6700	24.6700	24.6700	+3.612%	1	99	+470.490%
2025-08-07	23.8100	23.8100	23.8000	23.8100	-9.122%	60	98	+491.096%
2025-08-05	26.2000	26.2000	26.2000	26.2000	+13.028%	1	38	+437.176%
2025-07-30	23.6100	23.6100	23.1800	23.1800	-1.571%	4	37	+507.161%
2025-07-29	23.5500	23.5500	23.5500	23.5500	+5.843%	4	35	+497.622%
2025-07-28	22.2500	22.2500	22.2500	22.2500	-1.330%	6	31	+532.539%
2025-07-24	22.5500	22.5500	22.5500	22.5500	-1.957%	5	25	+524.124%
2025-07-14	23.0000	23.0000	23.0000	23.0000	0.000%	20	20	+511.913%