Dark

MSTR20260918P280
MSTR Sep 18 2026 280.00 Put (MSTR260918P00280000)
option OPRA

EOD

Jul 1, 2026

181.36-7.916%(-15.59)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	181.3500	181.3600	181.3500	181.3600	-7.916%	156	104	0.000%
2026-06-26	196.9500	196.9500	196.9500	196.9500	+15.513%	165	104	-7.916%
2026-06-18	166.7000	171.0000	166.7000	170.5000	+14.599%	6	1,558	+6.370%
2026-06-15	145.5200	148.9500	145.5200	148.7800	-5.835%	6	1,558	+21.898%
2026-06-12	158.0000	158.0000	158.0000	158.0000	-1.827%	1	1,558	+14.785%
2026-06-11	161.8900	164.7600	160.9400	160.9400	-0.856%	353	1,559	+12.688%
2026-06-10	162.3300	162.3300	162.3300	162.3300	+11.269%	30	1,209	+11.723%
2026-06-02	145.8900	145.8900	145.8900	145.8900	+17.416%	1	1,248	+24.313%
2026-05-22	121.5300	124.2500	121.5300	124.2500	+8.043%	35	1,249	+45.964%
2026-05-21	118.6000	118.6000	115.0000	115.0000	-1.084%	36	1,249	+57.704%
2026-05-20	116.2600	116.2600	116.2600	116.2600	+10.043%	5	1,249	+55.995%
2026-05-14	105.6500	105.6500	105.6500	105.6500	-1.867%	1	1,253	+71.661%
2026-05-13	107.8000	107.8000	107.6600	107.6600	+13.326%	2	1,254	+68.456%
2026-05-11	100.6000	100.6500	95.0000	95.0000	-18.399%	6	1,254	+90.905%
2026-04-20	116.4200	116.4200	116.4200	116.4200	-6.189%	15	1,254	+55.781%
2026-04-17	124.1000	124.1000	124.1000	124.1000	-17.294%	2	1,269	+46.140%
2026-04-13	150.0500	150.0500	150.0500	150.0500	-1.283%	1	1,271	+20.866%
2026-04-08	151.0000	152.0000	151.0000	152.0000	-1.923%	2	1,272	+19.316%
2026-04-06	154.9800	154.9800	154.9800	154.9800	-1.287%	1	1,274	+17.022%
2026-03-31	157.0000	157.0000	157.0000	157.0000	+1.552%	1	1,331	+15.516%
2026-03-27	154.6000	154.6000	154.6000	154.6000	+4.537%	5	1,330	+17.309%
2026-03-26	147.8900	147.8900	147.8900	147.8900	+2.176%	1	1,330	+22.632%
2026-03-24	144.7400	144.7400	144.7400	144.7400	+0.829%	1	1,329	+25.301%
2026-03-19	143.5500	143.5500	143.5500	143.5500	-1.489%	3	1,330	+26.339%
2026-03-12	145.7200	145.7200	145.7200	145.7200	+5.594%	5	1,330	+24.458%
2026-03-04	138.0000	138.0000	138.0000	138.0000	-10.685%	1	1,335	+31.420%
2026-02-19	154.5100	154.5100	154.5100	154.5100	-0.284%	1	1,336	+17.378%
2026-02-18	154.9500	154.9500	154.9500	154.9500	+4.133%	2	1,337	+17.044%
2026-02-13	149.6200	149.6200	148.8000	148.8000	-5.524%	5	1,330	+21.882%
2026-02-11	157.5000	157.5000	157.5000	157.5000	+6.204%	1	1,330	+15.149%
2026-02-10	148.3000	148.3000	148.3000	148.3000	-15.243%	2	1,331	+22.293%
2026-02-05	174.9700	174.9700	174.9700	174.9700	+13.257%	3	1,329	+3.652%
2026-02-03	146.7000	154.8300	146.7000	154.4900	+7.464%	4	1,329	+17.393%
2026-01-29	143.7600	143.7600	143.7600	143.7600	+12.603%	1	1,332	+26.155%
2026-01-27	127.8500	128.9700	127.6700	127.6700	+7.829%	52	1,331	+42.054%
2026-01-15	118.4000	118.4000	118.4000	118.4000	+5.516%	1	1,279	+53.176%
2026-01-14	112.2400	112.2400	112.2100	112.2100	-8.002%	2	1,278	+61.626%
2026-01-13	122.7000	122.7000	121.9700	121.9700	-4.547%	6	1,280	+48.692%
2026-01-12	127.7800	127.7800	127.7800	127.7800	+0.023%	1	1,276	+41.931%
2026-01-07	127.7500	127.7500	127.7500	127.7500	-1.328%	1	1,275	+41.965%
2026-01-02	131.5000	131.5000	129.4700	129.4700	-1.611%	2	1,275	+40.079%
2025-12-29	131.5900	131.5900	131.5900	131.5900	+13.332%	1	1,275	+37.822%
2025-12-08	116.1100	116.1100	116.1100	116.1100	-1.014%	1	1,276	+56.197%
2025-12-02	117.3600	117.3600	117.3000	117.3000	-13.750%	2	1,275	+54.612%
2025-12-01	133.5600	136.0000	133.5600	136.0000	+9.044%	23	1,273	+33.353%
2025-11-25	124.7200	124.7200	124.7200	124.7200	+4.194%	2	1,273	+45.414%
2025-11-24	124.1700	124.1700	119.1500	119.7000	-3.794%	41	1,275	+51.512%
2025-11-21	124.4200	124.4200	124.4200	124.4200	+8.003%	5	1,276	+45.764%
2025-11-19	115.2000	115.2000	115.2000	115.2000	+9.829%	1	1,281	+57.431%
2025-11-14	104.8900	104.8900	104.8900	104.8900	+6.541%	5	1,281	+72.905%
2025-11-13	98.4500	98.4500	98.4500	98.4500	+7.643%	1	1,276	+84.215%
2025-11-12	91.4600	91.4600	91.4600	91.4600	+9.533%	1	1,276	+98.294%
2025-11-07	90.9500	90.9500	83.5000	83.5000	+7.853%	2	1,275	+117.198%
2025-11-04	77.4200	77.4200	77.4200	77.4200	+11.236%	3	1,275	+134.255%
2025-11-03	69.6000	69.6000	69.6000	69.6000	-7.200%	3	1,278	+160.575%
2025-10-30	69.2200	75.0000	69.2200	75.0000	+13.723%	15	1,278	+141.813%
2025-10-29	65.9500	65.9500	65.9500	65.9500	+9.189%	2	1,268	+174.996%
2025-10-24	60.4000	60.4000	60.4000	60.4000	-8.095%	1	1,266	+200.265%
2025-10-22	65.7700	65.8000	65.7200	65.7200	+12.824%	6	1,267	+175.959%
2025-10-20	59.2000	59.2000	58.2500	58.2500	-11.769%	6	1,268	+211.348%
2025-10-17	65.4200	66.0200	65.1000	66.0200	+4.495%	152	1,262	+174.705%
2025-10-16	58.3500	64.4500	58.3500	63.1800	+9.688%	9	1,156	+187.053%
2025-10-14	59.5500	59.5500	57.6000	57.6000	+4.159%	25	1,150	+214.861%
2025-10-10	55.7500	55.7500	55.3000	55.3000	+12.216%	236	1,150	+227.957%
2025-10-08	49.2800	49.2800	49.2800	49.2800	+3.247%	1	914	+268.019%
2025-10-07	45.5400	47.7300	45.3400	47.7300	+11.806%	8	914	+279.971%
2025-10-06	42.1300	42.7000	42.1300	42.6900	+0.423%	4	913	+324.830%
2025-10-02	42.5100	42.5100	42.5100	42.5100	-15.822%	1	913	+326.629%
2025-09-29	50.5000	50.5000	50.5000	50.5000	-11.559%	1	913	+259.129%
2025-09-25	55.7500	58.6500	55.7000	57.1000	+23.193%	145	914	+217.618%
2025-09-24	45.2700	46.3500	45.2700	46.3500	+1.712%	2	787	+291.284%
2025-09-12	45.5700	45.5700	45.5700	45.5700	-5.063%	30	786	+297.981%
2025-09-11	47.6000	48.0000	47.6000	48.0000	-1.397%	606	816	+277.833%
2025-09-08	48.6000	48.6800	48.6000	48.6800	-1.258%	2	213	+272.555%
2025-09-05	52.5600	52.5600	49.3000	49.3000	-2.857%	3	213	+267.870%
2025-09-04	51.6500	51.6500	50.7500	50.7500	+2.031%	24	210	+257.360%
2025-09-03	46.6500	49.7500	46.6500	49.7400	+6.532%	8	186	+264.616%
2025-09-02	46.6900	46.6900	46.6900	46.6900	+0.625%	1	179	+288.434%
2025-08-20	46.4000	46.4000	46.4000	46.4000	+1.244%	1	179	+290.862%
2025-08-19	41.0000	45.9500	41.0000	45.8300	+3.805%	7	179	+295.723%
2025-08-15	44.1500	44.2500	44.1500	44.1500	+1.845%	4	180	+310.781%
2025-08-14	43.2000	43.3500	43.2000	43.3500	+15.446%	35	176	+318.362%
2025-08-07	37.4800	37.5500	37.4800	37.5500	-11.334%	2	152	+382.983%
2025-08-04	42.3500	42.3500	42.3500	42.3500	-7.127%	2	150	+328.241%
2025-08-01	41.2600	45.6000	39.7500	45.6000	+19.591%	29	150	+297.719%
2025-07-29	38.3900	38.3900	38.1300	38.1300	+9.255%	2	126	+375.636%
2025-07-28	34.9000	34.9000	34.9000	34.9000	-4.775%	1	126	+419.656%
2025-07-23	36.6500	36.6500	36.6500	36.6500	+2.661%	1	125	+394.843%
2025-07-22	35.7000	35.7000	35.7000	35.7000	-4.545%	120	124	+408.011%
2025-07-18	37.3000	37.4000	37.3000	37.4000	+1.963%	3	4	+384.920%
2025-07-14	38.9800	38.9800	36.6800	36.6800	0.000%	2	2	+394.438%