Dark

MSTR20260918P250
MSTR Sep 18 2026 250.00 Put (MSTR260918P00250000)
option OPRA

EOD

Jun 25, 2026

163.51+6.591%(+10.11)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	162.8800	163.5100	162.8800	163.5100	+6.591%	15	11	0.000%
2026-06-24	151.4000	153.4000	151.4000	153.4000	+5.903%	4	315	+6.591%
2026-06-23	144.0000	144.8500	143.6600	144.8500	+1.914%	16	779	+12.882%
2026-06-22	139.3700	142.2700	139.3700	142.1300	+4.661%	21	789	+15.043%
2026-06-18	135.3000	135.8000	135.3000	135.8000	+7.140%	4	806	+20.405%
2026-06-17	126.7500	126.7500	126.7500	126.7500	+8.939%	4	806	+29.002%
2026-06-15	116.3500	116.3500	116.3500	116.3500	-14.493%	4	806	+40.533%
2026-06-11	136.1000	136.1000	136.0700	136.0700	+1.925%	6	802	+20.166%
2026-06-10	133.2500	133.5000	133.2500	133.5000	-0.321%	6	802	+22.479%
2026-06-09	133.9300	133.9300	133.9300	133.9300	-1.406%	1	796	+22.086%
2026-06-05	135.8400	135.8400	135.8400	135.8400	+12.730%	10	796	+20.370%
2026-06-03	120.5000	120.5000	120.5000	120.5000	+3.053%	1	804	+35.693%
2026-06-02	116.9300	116.9300	116.9300	116.9300	+20.076%	1	805	+39.836%
2026-05-27	97.4500	97.4500	97.3800	97.3800	+7.294%	3	804	+67.909%
2026-05-21	90.7600	90.7600	90.7600	90.7600	-0.809%	14	801	+80.156%
2026-05-18	91.5000	91.5000	91.5000	91.5000	+9.594%	1	801	+78.699%
2026-05-15	83.4900	83.4900	83.4900	83.4900	+11.752%	1	801	+95.844%
2026-05-14	74.7100	74.7100	74.7100	74.7100	-6.378%	1	803	+118.860%
2026-05-13	79.7000	79.8000	79.7000	79.8000	+5.277%	2	802	+104.900%
2026-05-08	79.2000	79.2000	74.5000	75.8000	-8.121%	4	802	+115.712%
2026-05-07	78.6200	82.5000	78.6100	82.5000	+7.632%	67	803	+98.194%
2026-05-05	76.1600	76.6500	76.1600	76.6500	-1.668%	8	853	+113.320%
2026-05-04	77.9500	77.9500	77.9500	77.9500	-14.491%	1	850	+109.763%
2026-04-30	91.1600	91.1600	91.1600	91.1600	+0.729%	3	850	+79.366%
2026-04-21	90.5000	90.5000	90.5000	90.5000	-6.237%	1	846	+80.674%
2026-04-17	96.5200	96.5200	96.5200	96.5200	-20.053%	6	846	+69.405%
2026-04-13	120.7300	120.7300	120.7300	120.7300	-0.634%	2	852	+35.434%
2026-04-10	121.5000	121.5000	121.5000	121.5000	-5.777%	5	852	+34.576%
2026-04-07	128.9500	128.9500	128.9500	128.9500	+4.177%	1	847	+26.801%
2026-04-06	123.8500	123.8500	123.7500	123.7800	-7.107%	5	848	+32.097%
2026-04-02	133.2500	133.2500	133.2500	133.2500	+4.839%	1	853	+22.709%
2026-03-31	129.0100	129.0100	127.1000	127.1000	-1.503%	2	853	+28.647%
2026-03-30	129.0400	129.0400	129.0400	129.0400	+12.355%	13	854	+26.713%
2026-03-26	114.9000	115.4000	114.1000	114.8500	-0.649%	35	867	+42.368%
2026-03-25	115.6000	115.6000	115.6000	115.6000	-2.939%	1	835	+41.445%
2026-03-24	119.1000	119.1000	119.1000	119.1000	+4.400%	1	836	+37.288%
2026-03-23	114.0300	114.0800	114.0300	114.0800	-1.698%	2	837	+43.329%
2026-03-19	116.7400	116.7400	116.0500	116.0500	+7.454%	3	837	+40.896%
2026-03-16	108.0000	108.0000	108.0000	108.0000	-8.257%	1	839	+51.398%
2026-03-12	117.7200	117.7200	117.7200	117.7200	-0.068%	1	840	+38.897%
2026-03-11	117.8000	117.8000	117.8000	117.8000	+3.397%	1	841	+38.803%
2026-03-10	114.5000	114.5000	113.8200	113.9300	+4.332%	50	842	+43.518%
2026-03-04	109.2000	109.2000	109.2000	109.2000	-9.272%	10	859	+49.734%
2026-03-03	120.3600	120.3600	120.3600	120.3600	-5.228%	1	869	+35.851%
2026-02-23	125.7500	127.0000	125.7500	127.0000	+4.098%	6	868	+28.748%
2026-02-20	124.2500	124.2500	122.0000	122.0000	-4.314%	24	874	+34.025%
2026-02-19	127.5000	127.5000	127.5000	127.5000	-1.323%	1	866	+28.243%
2026-02-18	129.2100	129.2100	129.2100	129.2100	+3.667%	2	867	+26.546%
2026-02-17	124.6400	124.6400	124.6400	124.6400	-5.612%	2	865	+31.186%
2026-02-12	132.0500	132.0500	132.0500	132.0500	+10.308%	32	863	+23.824%
2026-02-10	120.7500	120.8100	119.7100	119.7100	+0.436%	12	863	+36.588%
2026-02-09	122.6300	122.6700	119.1900	119.1900	-2.591%	4	864	+37.184%
2026-02-06	124.4000	124.4000	122.3600	122.3600	-16.364%	2	866	+33.630%
2026-02-05	133.8000	146.3000	133.8000	146.3000	+12.738%	42	866	+11.763%
2026-02-04	126.2800	132.5400	126.2800	129.7700	+2.723%	7	855	+26.000%
2026-02-03	119.5000	126.3300	119.5000	126.3300	+10.515%	6	851	+29.431%
2026-02-02	114.3100	114.3100	114.3100	114.3100	+2.741%	1	850	+43.041%
2026-01-29	111.2600	111.2600	111.2600	111.2600	+9.132%	1	851	+46.962%
2026-01-27	101.5000	102.4000	101.5000	101.9500	+0.029%	8	852	+60.383%
2026-01-23	101.9200	101.9200	101.9200	101.9200	-1.384%	1	852	+60.430%
2026-01-21	103.3500	103.3500	103.3500	103.3500	+8.732%	2	852	+58.210%
2026-01-16	95.0500	95.0500	95.0500	95.0500	+3.315%	2	848	+72.025%
2026-01-15	93.0000	93.0000	92.0000	92.0000	-5.902%	4	848	+77.728%
2026-01-13	97.7700	97.7700	97.7700	97.7700	-5.718%	1	848	+67.239%
2026-01-09	101.0000	105.3000	99.6200	103.7000	+8.689%	5	848	+57.676%
2026-01-08	103.3500	103.3500	95.4100	95.4100	-1.690%	5	847	+71.376%
2026-01-07	98.1100	98.1100	97.0500	97.0500	-3.653%	2	847	+68.480%
2026-01-05	100.0500	100.7300	100.0500	100.7300	-6.844%	5	845	+62.325%
2025-12-31	108.1300	108.1300	108.1300	108.1300	+2.202%	1	845	+51.216%
2025-12-29	105.3800	105.8000	105.3800	105.8000	+1.829%	15	845	+54.546%
2025-12-23	103.9000	103.9000	103.9000	103.9000	+5.300%	1	850	+57.372%
2025-12-22	99.0000	99.0000	98.6700	98.6700	-2.673%	35	850	+65.714%
2025-12-19	101.3800	101.3800	101.3800	101.3800	+0.725%	1	815	+61.284%
2025-12-18	101.8400	101.8400	100.6000	100.6500	-3.407%	51	815	+62.454%
2025-12-17	99.2000	104.2000	99.2000	104.2000	+6.240%	2	777	+56.919%
2025-12-16	100.4300	100.4300	98.0800	98.0800	-5.337%	205	776	+66.711%
2025-12-15	101.2500	103.6100	101.2500	103.6100	+12.436%	4	582	+57.813%
2025-12-08	92.6800	92.6800	92.1500	92.1500	-3.315%	3	583	+77.439%
2025-12-05	95.3100	95.3100	95.3100	95.3100	+0.073%	1	584	+71.556%
2025-12-03	95.2400	95.2400	95.2400	95.2400	-12.375%	5	585	+71.682%
2025-12-01	102.4000	108.6900	102.4000	108.6900	+17.199%	2	580	+50.437%
2025-11-28	92.7400	92.7400	92.7400	92.7400	-4.016%	1	580	+76.310%
2025-11-26	94.9800	96.6200	94.9800	96.6200	-1.719%	3	579	+69.230%
2025-11-25	98.3100	98.3100	98.3100	98.3100	-0.324%	1	579	+66.321%
2025-11-24	98.7000	98.7000	98.6300	98.6300	-0.555%	2	580	+65.781%
2025-11-21	95.9900	99.1800	95.9900	99.1800	+8.690%	3	579	+64.862%
2025-11-20	91.2500	91.2500	91.2500	91.2500	+1.041%	2	580	+79.189%
2025-11-19	89.9500	90.3100	89.8800	90.3100	+17.438%	3	582	+81.054%
2025-11-18	81.8500	81.8500	76.9000	76.9000	-11.160%	3	583	+112.627%
2025-11-17	86.5900	86.5900	86.5600	86.5600	+3.417%	4	581	+88.898%
2025-11-14	83.0200	83.7000	83.0200	83.7000	+8.279%	79	585	+95.352%
2025-11-13	77.4900	77.4900	76.4400	77.3000	+10.413%	6	650	+111.527%
2025-11-12	69.4000	71.1500	69.4000	70.0100	+14.639%	15	652	+133.552%
2025-11-10	61.0700	61.0700	61.0700	61.0700	-11.429%	1	652	+167.742%
2025-11-07	71.6500	71.6500	68.9500	68.9500	+9.584%	9	651	+137.143%
2025-11-06	59.4300	64.7400	59.4300	62.9200	+5.659%	4	650	+159.870%
2025-11-05	60.3200	60.3200	59.1500	59.5500	-2.537%	73	651	+174.576%
2025-11-04	56.5300	61.2700	56.4500	61.1000	+15.654%	28	714	+167.610%
2025-11-03	54.5500	54.5500	52.8300	52.8300	+0.514%	41	716	+209.502%
2025-10-31	49.8500	52.5600	49.8500	52.5600	-6.009%	4	716	+211.092%
2025-10-30	55.9200	55.9200	55.9200	55.9200	+11.840%	1	715	+192.400%
2025-10-29	49.9800	50.0000	49.9800	50.0000	+12.740%	2	714	+227.020%
2025-10-28	44.0600	44.3500	44.0600	44.3500	+3.140%	2	713	+268.681%
2025-10-27	43.0000	43.0000	43.0000	43.0000	-7.328%	2	712	+280.256%
2025-10-24	46.4000	46.4000	46.4000	46.4000	-1.903%	2	712	+252.392%
2025-10-23	49.4500	50.8500	47.3000	47.3000	-7.977%	120	710	+245.687%
2025-10-22	45.0500	51.4200	45.0500	51.4000	+16.158%	25	607	+218.113%
2025-10-21	46.2000	46.2000	44.2500	44.2500	-0.606%	6	592	+269.514%
2025-10-20	46.7500	46.7500	43.6700	44.5200	-10.296%	12	586	+267.273%
2025-10-16	44.3500	49.6300	44.3500	49.6300	+11.528%	55	579	+229.458%
2025-10-14	44.5000	44.5000	44.5000	44.5000	+8.802%	2	533	+267.438%
2025-10-13	43.7000	43.7000	40.7500	40.9000	-3.923%	32	531	+299.780%
2025-10-10	39.1000	42.5700	39.1000	42.5700	+10.715%	20	499	+284.097%
2025-10-09	38.4500	38.4500	38.4500	38.4500	+3.695%	38	480	+325.254%
2025-10-07	32.8800	37.1000	32.8800	37.0800	+15.730%	20	445	+340.965%
2025-10-06	32.0000	32.0400	32.0000	32.0400	+0.250%	6	449	+410.331%
2025-10-03	33.0000	33.0000	31.9000	31.9600	-8.424%	10	453	+411.608%
2025-10-01	34.9000	34.9000	34.9000	34.9000	-10.329%	2	446	+368.510%
2025-09-29	38.9200	38.9200	38.9200	38.9200	-5.740%	1	448	+320.118%
2025-09-26	41.8800	41.8800	41.2900	41.2900	-7.213%	3	449	+296.004%
2025-09-25	38.5000	44.5000	38.5000	44.5000	+30.882%	11	449	+267.438%
2025-09-24	34.1900	34.1900	34.0000	34.0000	-1.592%	3	441	+380.912%
2025-09-23	34.2300	34.5500	34.2300	34.5500	+4.760%	6	440	+373.256%
2025-09-22	35.0000	35.0000	32.9800	32.9800	+1.916%	2	442	+395.785%
2025-09-19	32.3600	32.3600	32.3600	32.3600	+7.294%	1	441	+405.284%
2025-09-18	30.8600	30.9400	30.1600	30.1600	-13.829%	12	440	+442.142%
2025-09-17	34.0000	35.0000	33.8500	35.0000	-3.448%	62	429	+367.171%
2025-09-15	35.5000	36.2500	35.5000	36.2500	+3.100%	3	409	+351.062%
2025-09-12	34.6700	35.1600	34.6700	35.1600	-3.140%	5	410	+365.046%
2025-09-11	36.3000	36.3000	36.3000	36.3000	+0.055%	8	405	+350.441%
2025-09-09	37.1000	37.1000	36.2800	36.2800	-0.466%	41	397	+350.689%
2025-09-08	36.4500	36.4500	36.4500	36.4500	-10.044%	333	373	+348.587%
2025-09-04	40.4500	40.5200	40.4500	40.5200	+11.014%	3	40	+303.529%
2025-09-03	36.4300	36.5000	36.4300	36.5000	+5.644%	2	37	+347.973%
2025-08-26	34.8500	34.8500	34.5500	34.5500	-2.041%	2	37	+373.256%
2025-08-25	34.9500	35.2700	34.9500	35.2700	-5.366%	6	37	+363.595%
2025-08-19	35.6000	37.2700	35.3500	37.2700	+18.393%	12	31	+338.717%
2025-08-18	31.0500	31.4800	31.0500	31.4800	-3.198%	3	25	+419.409%
2025-08-14	31.2300	32.5200	31.2300	32.5200	+13.113%	6	23	+402.798%
2025-08-11	28.5000	28.7500	28.5000	28.7500	-0.243%	13	22	+468.730%
2025-08-07	28.8200	28.8200	28.8200	28.8200	-10.246%	1	15	+467.349%
2025-08-06	32.1100	32.1100	32.1100	32.1100	+2.588%	1	15	+409.218%
2025-08-05	31.4700	31.4700	31.3000	31.3000	-4.105%	2	14	+422.396%
2025-08-04	32.6400	32.6400	32.6400	32.6400	-5.254%	1	14	+400.950%
2025-08-01	30.4000	34.4500	30.4000	34.4500	+25.730%	8	14	+374.630%
2025-07-31	27.4000	27.4000	27.4000	27.4000	+0.735%	1	7	+496.752%
2025-07-24	27.2000	27.2000	27.2000	27.2000	-3.785%	1	7	+501.140%
2025-07-21	28.2700	28.2700	28.2700	28.2700	-2.752%	2	7	+478.387%
2025-07-18	27.5800	29.0700	27.5200	29.0700	+5.594%	6	7	+462.470%
2025-07-15	27.5300	27.5300	27.5300	27.5300	-0.971%	1	4	+493.934%
2025-07-14	26.5000	28.3000	26.5000	27.8000	0.000%	3	3	+488.165%