Dark

MSTR20260918P260
MSTR Sep 18 2026 260.00 Put (MSTR260918P00260000)
option OPRA

Inactive

Jun 24, 2026

165.00+9.004%(+13.63)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	165.0000	165.0000	165.0000	165.0000	+9.004%	10	331	0.000%
2026-06-22	151.3700	151.3700	151.3700	151.3700	+1.864%	44	914	+9.004%
2026-06-18	149.5000	149.5000	148.6000	148.6000	+9.265%	2	869	+11.036%
2026-06-17	136.0000	136.0000	136.0000	136.0000	+7.979%	1	869	+21.324%
2026-06-15	125.9500	125.9500	125.9500	125.9500	-12.389%	4	869	+31.004%
2026-06-09	143.8900	143.8900	143.7600	143.7600	+7.750%	12	991	+14.775%
2026-06-08	133.4200	133.4200	133.4200	133.4200	+23.537%	1	979	+23.670%
2026-05-27	108.0000	108.0000	108.0000	108.0000	+6.931%	5	978	+52.778%
2026-05-22	101.0000	101.0000	101.0000	101.0000	+15.972%	1	983	+63.366%
2026-05-07	87.0900	87.0900	87.0900	87.0900	+2.943%	1	984	+89.459%
2026-05-05	84.6000	84.6000	84.6000	84.6000	-15.400%	5	984	+95.035%
2026-04-28	100.3500	100.3500	100.0000	100.0000	+1.112%	2	979	+65.000%
2026-04-27	98.7500	98.9000	98.7500	98.9000	+7.104%	2	979	+66.835%
2026-04-22	92.3400	92.3400	92.3400	92.3400	-29.350%	1	979	+78.687%
2026-04-10	130.7000	130.7000	130.7000	130.7000	-4.228%	1	978	+26.243%
2026-04-06	136.4700	136.4700	136.4700	136.4700	-4.164%	1	978	+20.906%
2026-04-02	142.4000	142.4000	142.4000	142.4000	+3.473%	2	979	+15.871%
2026-04-01	137.6200	137.6200	137.6200	137.6200	-2.029%	1	979	+19.895%
2026-03-31	140.4700	140.4700	140.4700	140.4700	+4.844%	1	980	+17.463%
2026-03-30	133.9800	133.9800	133.9800	133.9800	+5.496%	5	980	+23.153%
2026-03-12	127.0000	127.0000	127.0000	127.0000	-3.970%	1	975	+29.921%
2026-02-25	132.2500	132.2500	132.2500	132.2500	-5.771%	1	976	+24.764%
2026-02-24	140.3500	140.3500	140.3500	140.3500	+2.147%	1	976	+17.563%
2026-02-23	135.1300	137.4000	135.1300	137.4000	+4.566%	2	977	+20.087%
2026-02-20	131.4000	131.4000	131.4000	131.4000	-4.831%	2	977	+25.571%
2026-02-19	140.2500	140.2500	138.0600	138.0700	+1.979%	4	977	+19.505%
2026-02-17	135.3700	135.3900	135.3700	135.3900	+3.509%	10	977	+21.870%
2026-02-13	135.5500	137.5500	130.8000	130.8000	-3.504%	502	479	+26.147%
2026-02-11	135.5500	135.5500	135.5500	135.5500	-13.805%	1	479	+21.726%
2026-02-05	143.2500	157.2600	143.2500	157.2600	+11.374%	7	480	+4.922%
2026-02-04	141.2000	141.2000	141.2000	141.2000	+15.294%	1	484	+16.856%
2026-02-02	122.4700	122.4700	122.4700	122.4700	-0.155%	1	483	+34.727%
2026-01-30	122.6600	122.6600	122.6600	122.6600	+10.157%	8	484	+34.518%
2026-01-27	111.3500	111.3500	111.3500	111.3500	+1.997%	1	476	+48.181%
2026-01-26	110.0000	110.0000	109.1500	109.1700	+1.271%	9	477	+51.140%
2026-01-22	109.6000	109.6000	107.8000	107.8000	+12.268%	6	481	+53.061%
2026-01-14	96.0000	96.0200	96.0000	96.0200	-7.939%	2	476	+71.839%
2026-01-13	104.3000	104.3000	104.3000	104.3000	-5.277%	1	476	+58.198%
2026-01-09	113.9600	113.9600	108.0400	110.1100	+0.833%	5	475	+49.850%
2026-01-08	112.0900	112.0900	109.2000	109.2000	+0.469%	2	476	+51.099%
2026-01-07	106.4300	108.6900	106.4300	108.6900	+1.732%	2	477	+51.808%
2026-01-05	106.8400	106.8400	106.8400	106.8400	-9.358%	4	473	+54.437%
2026-01-02	117.8700	117.8700	117.8700	117.8700	+1.420%	1	473	+39.985%
2025-12-31	116.1200	116.2200	116.1200	116.2200	+0.580%	2	472	+41.972%
2025-12-26	115.5500	115.5500	115.5500	115.5500	+2.040%	1	472	+42.795%
2025-12-23	113.2400	113.2400	113.2400	113.2400	+4.803%	1	473	+45.708%
2025-12-19	110.1500	110.1500	108.0500	108.0500	-4.126%	4	472	+52.707%
2025-12-17	112.7000	112.7000	112.7000	112.7000	+1.991%	1	468	+46.406%
2025-12-15	110.5000	110.5000	110.5000	110.5000	+7.805%	1	467	+49.321%
2025-12-11	102.5000	102.5000	102.5000	102.5000	-0.243%	1	467	+60.976%
2025-12-05	102.9300	103.1700	102.7500	102.7500	+4.030%	5	468	+60.584%
2025-12-03	98.7700	98.7700	98.7700	98.7700	-2.498%	6	467	+67.055%
2025-12-02	101.4100	101.4100	101.3000	101.3000	-0.049%	2	461	+62.883%
2025-11-26	106.6600	106.7200	101.3500	101.3500	-5.369%	14	448	+62.802%
2025-11-24	107.1000	107.1000	107.1000	107.1000	+1.854%	2	448	+54.062%
2025-11-21	105.1500	105.1500	105.1500	105.1500	+0.382%	1	450	+56.919%
2025-11-20	104.7500	104.7500	104.7500	104.7500	+3.253%	1	451	+57.518%
2025-11-19	101.2500	101.4500	101.2500	101.4500	+8.735%	4	452	+62.642%
2025-11-17	89.9500	93.3000	88.5000	93.3000	+2.135%	4	450	+76.849%
2025-11-14	91.3500	91.3500	91.3500	91.3500	+18.636%	6	450	+80.624%
2025-11-12	77.0000	77.0000	77.0000	77.0000	+0.313%	1	456	+114.286%
2025-11-07	78.6100	78.6100	76.7600	76.7600	+8.113%	2	456	+114.956%
2025-11-06	70.9000	71.0000	70.9000	71.0000	+7.739%	4	455	+132.394%
2025-11-05	65.9000	65.9000	65.9000	65.9000	+7.067%	3	455	+150.379%
2025-11-04	63.3600	63.3600	61.5500	61.5500	+5.106%	2	455	+168.075%
2025-11-03	59.9000	59.9000	57.9100	58.5600	+1.755%	6	455	+181.762%
2025-10-31	57.7100	57.7100	57.5500	57.5500	-4.402%	2	455	+186.707%
2025-10-30	57.3300	60.2000	57.3300	60.2000	+13.585%	2	454	+174.086%
2025-10-29	51.1400	53.0000	51.1400	53.0000	+8.340%	6	453	+211.321%
2025-10-28	46.9500	49.0100	46.9500	48.9200	+2.989%	255	447	+237.285%
2025-10-27	47.5000	47.5000	47.5000	47.5000	-15.224%	4	192	+247.368%
2025-10-22	56.1000	56.1000	56.0300	56.0300	+14.207%	2	192	+194.485%
2025-10-20	48.9000	49.2500	48.9000	49.0600	-13.137%	9	190	+236.323%
2025-10-17	56.4800	56.4800	56.4800	56.4800	+8.825%	1	183	+192.139%
2025-10-16	50.3600	51.9000	50.3600	51.9000	+8.919%	58	182	+217.919%
2025-10-14	47.4500	47.6500	47.4500	47.6500	+6.007%	2	138	+246.275%
2025-10-13	44.8000	44.9500	44.8000	44.9500	+5.269%	14	138	+267.075%
2025-10-09	42.7000	42.7000	42.7000	42.7000	+2.644%	1	133	+286.417%
2025-10-08	42.0600	42.0600	41.6000	41.6000	+3.431%	9	132	+296.635%
2025-09-29	40.2200	40.2200	40.2200	40.2200	-13.038%	1	124	+310.244%
2025-09-25	46.3000	46.3000	46.2500	46.2500	+23.995%	18	124	+256.757%
2025-09-24	37.3000	37.3000	37.3000	37.3000	-1.375%	1	106	+342.359%
2025-09-22	37.8200	37.8200	37.8200	37.8200	+0.719%	1	106	+336.277%
2025-09-17	37.6500	37.6500	37.3500	37.5500	-1.727%	48	106	+339.414%
2025-09-12	38.2100	38.2100	38.2100	38.2100	-2.823%	1	58	+331.824%
2025-09-11	39.3200	39.3200	39.3200	39.3200	-2.189%	1	57	+319.634%
2025-09-09	40.8000	40.8000	40.2000	40.2000	-2.332%	26	57	+310.448%
2025-09-05	41.1600	41.1600	41.1600	41.1600	-2.580%	2	33	+300.875%
2025-09-04	42.8000	42.8000	42.2500	42.2500	+10.169%	3	33	+290.533%
2025-09-03	38.5500	38.5500	38.3500	38.3500	-0.104%	3	31	+330.248%
2025-09-02	38.3900	38.3900	38.3900	38.3900	+0.814%	1	28	+329.799%
2025-08-27	38.1300	38.3300	38.0800	38.0800	-3.104%	4	28	+333.298%
2025-08-21	39.3000	39.3000	39.3000	39.3000	+0.899%	11	26	+319.847%
2025-08-19	38.9500	38.9500	38.9500	38.9500	+13.227%	1	15	+323.620%
2025-08-18	34.4500	34.4500	34.3500	34.4000	-7.027%	8	14	+379.651%
2025-08-15	35.3000	37.0000	35.3000	37.0000	+7.558%	3	8	+345.946%
2025-08-14	34.4000	34.4000	34.4000	34.4000	+5.038%	2	9	+379.651%
2025-08-13	33.1700	33.1700	32.7500	32.7500	+1.961%	3	7	+403.817%
2025-08-11	32.1200	32.1200	32.1200	32.1200	-8.490%	2	8	+413.699%
2025-08-06	35.1000	35.1000	35.1000	35.1000	+9.790%	2	7	+370.085%
2025-07-29	32.0200	32.0200	31.9700	31.9700	-0.094%	2	5	+416.109%
2025-07-18	32.0000	32.0000	32.0000	32.0000	+3.226%	2	4	+415.625%
2025-07-15	31.0000	31.0000	31.0000	31.0000	0.000%	2	2	+432.258%