Dark

MSTR20260918P290
MSTR Sep 18 2026 290.00 Put (MSTR260918P00290000)
option OPRA

EOD

Jul 1, 2026

194.45-4.508%(-9.18)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	196.3500	196.3500	194.4500	194.4500	-4.508%	128	43	0.000%
2026-06-29	203.6300	203.6300	203.6300	203.6300	-1.604%	1	43	-4.508%
2026-06-26	206.9500	206.9500	206.9500	206.9500	+14.142%	65	44	-6.040%
2026-06-22	181.4000	181.4000	181.3100	181.3100	+0.232%	2	171	+7.247%
2026-06-18	175.8000	181.0000	175.6000	180.8900	+9.332%	4	317	+7.496%
2026-06-16	165.4500	165.4500	165.4500	165.4500	+4.273%	1	317	+17.528%
2026-06-15	158.8500	158.8500	158.6700	158.6700	-8.700%	2	318	+22.550%
2026-06-11	173.7900	173.7900	173.7900	173.7900	-0.121%	1	327	+11.888%
2026-06-10	174.0000	174.0000	174.0000	174.0000	+27.239%	2	353	+11.753%
2026-05-27	136.7500	136.7500	136.7500	136.7500	+2.174%	4	355	+42.194%
2026-05-22	131.1400	133.8400	131.1300	133.8400	+3.049%	35	359	+45.285%
2026-05-18	127.4000	129.8800	127.4000	129.8800	+15.624%	2	359	+49.715%
2026-05-12	112.3300	112.3300	112.3300	112.3300	+0.808%	1	361	+73.106%
2026-05-06	111.4300	111.4300	111.4300	111.4300	-12.604%	1	360	+74.504%
2026-04-28	127.5000	127.5000	127.5000	127.5000	-22.228%	1	359	+52.510%
2026-04-06	163.9400	163.9400	163.9400	163.9400	-1.774%	1	360	+18.610%
2026-04-01	166.9000	166.9000	166.9000	166.9000	-0.078%	1	361	+16.507%
2026-03-31	167.0300	167.0300	167.0300	167.0300	+0.973%	4	361	+16.416%
2026-03-27	165.4200	165.4200	165.4200	165.4200	+7.318%	2	360	+17.549%
2026-03-09	154.1500	154.1500	154.1400	154.1400	-1.596%	3	362	+26.152%
2026-02-09	164.1000	164.1000	156.6400	156.6400	-4.196%	50	365	+24.138%
2026-02-06	163.5000	163.5000	163.5000	163.5000	-8.326%	3	321	+18.930%
2026-02-05	175.0000	178.3500	175.0000	178.3500	+6.796%	10	318	+9.027%
2026-02-04	167.0000	167.0000	167.0000	167.0000	+1.954%	5	322	+16.437%
2026-02-03	163.8000	163.8000	163.8000	163.8000	+9.084%	1	327	+18.712%
2026-01-29	150.7000	150.7000	150.1600	150.1600	+9.646%	11	326	+29.495%
2026-01-22	136.9500	136.9500	136.9500	136.9500	+1.527%	5	322	+41.986%
2026-01-07	134.8900	134.8900	134.8900	134.8900	-5.790%	1	317	+44.154%
2025-12-31	143.1800	143.1800	143.1800	143.1800	+1.654%	1	318	+35.808%
2025-12-30	140.8000	140.8500	140.8000	140.8500	+1.792%	2	318	+38.055%
2025-12-29	136.6100	138.3700	136.6100	138.3700	-1.164%	3	318	+40.529%
2025-12-26	140.0000	140.0000	140.0000	140.0000	+3.382%	10	319	+38.893%
2025-12-16	135.4200	135.4200	135.4200	135.4200	-1.182%	1	329	+43.590%
2025-12-15	137.0400	137.0400	137.0400	137.0400	+4.388%	2	328	+41.893%
2025-12-11	131.2800	131.2800	131.2800	131.2800	+4.389%	1	327	+48.119%
2025-12-03	125.7600	125.7600	125.7600	125.7600	-10.216%	2	328	+54.620%
2025-12-01	136.5700	140.0700	135.9400	140.0700	+5.618%	18	328	+38.823%
2025-11-24	132.6200	132.6200	132.6200	132.6200	+1.726%	1	327	+46.622%
2025-11-21	129.3000	130.3700	129.3000	130.3700	+7.062%	6	326	+49.152%
2025-11-19	120.0000	125.6500	120.0000	121.7700	+12.075%	21	321	+59.686%
2025-11-18	108.6200	108.6500	108.6200	108.6500	+0.120%	2	336	+78.969%
2025-11-14	109.1600	109.1600	108.5200	108.5200	+10.735%	9	336	+79.184%
2025-11-12	98.0000	98.0000	98.0000	98.0000	+9.939%	1	329	+98.418%
2025-11-07	96.7500	97.5700	89.1400	89.1400	+5.491%	3	329	+118.140%
2025-11-05	84.5000	84.5000	84.5000	84.5000	+4.644%	3	329	+130.118%
2025-11-04	80.7500	80.7500	80.7500	80.7500	+7.624%	1	326	+140.805%
2025-10-30	75.0000	75.0300	75.0000	75.0300	+9.214%	10	327	+159.163%
2025-10-29	69.4400	70.1500	68.7000	68.7000	+10.008%	4	327	+183.042%
2025-10-27	62.7500	62.7800	61.7500	62.4500	-4.802%	12	326	+211.369%
2025-10-24	65.6000	65.6000	65.6000	65.6000	-6.566%	1	326	+196.418%
2025-10-23	70.0500	70.2100	70.0500	70.2100	-2.432%	2	325	+176.955%
2025-10-22	72.2000	72.2000	71.9600	71.9600	+13.323%	100	325	+170.220%
2025-10-21	65.8900	65.8900	62.6200	63.5000	-0.501%	7	227	+206.220%
2025-10-20	62.7500	64.5500	62.5000	63.8200	-11.972%	152	226	+204.685%
2025-10-17	71.4000	72.5000	71.4000	72.5000	+3.085%	4	79	+168.207%
2025-10-16	70.4000	70.4000	70.3300	70.3300	+13.435%	2	75	+176.482%
2025-10-14	64.9300	64.9300	62.0000	62.0000	+1.490%	14	76	+213.629%
2025-10-10	59.0000	61.0900	59.0000	61.0900	+7.933%	2	65	+218.301%
2025-10-09	56.6000	56.6000	56.6000	56.6000	+7.912%	7	66	+243.551%
2025-10-07	48.1500	52.4500	48.1500	52.4500	+13.039%	20	66	+270.734%
2025-10-06	46.4500	46.4500	46.4000	46.4000	+0.979%	2	46	+319.073%
2025-10-02	45.9500	45.9500	45.9500	45.9500	-4.924%	1	48	+323.177%
2025-10-01	49.3000	49.3000	48.3300	48.3300	-9.966%	11	48	+302.338%
2025-09-29	53.6800	53.6800	53.6800	53.6800	-9.017%	1	43	+262.239%
2025-09-26	61.0600	61.1000	59.0000	59.0000	-9.951%	14	43	+229.576%
2025-09-25	65.5200	65.5200	65.5200	65.5200	+32.364%	1	41	+196.780%
2025-09-24	49.5000	49.5000	49.5000	49.5000	+1.020%	1	41	+292.828%
2025-09-23	49.0100	49.2200	49.0000	49.0000	+10.187%	3	40	+296.837%
2025-09-18	46.0000	46.0000	44.4700	44.4700	-11.678%	31	38	+337.261%
2025-09-17	50.3500	50.3500	50.3500	50.3500	-2.987%	1	68	+286.197%
2025-09-15	51.9000	51.9000	51.9000	51.9000	+4.280%	1	68	+274.663%
2025-09-12	49.7700	49.7700	49.7700	49.7700	-5.685%	30	67	+290.697%
2025-09-09	52.7700	52.7700	52.7700	52.7700	-4.919%	1	38	+268.486%
2025-09-05	55.5000	55.5000	55.5000	55.5000	+0.362%	1	38	+250.360%
2025-09-04	53.9000	56.5500	53.9000	55.3000	+3.037%	12	38	+251.627%
2025-09-03	52.7500	54.7500	52.7500	53.6700	+0.168%	4	27	+262.307%
2025-08-29	53.5500	53.5800	53.5500	53.5800	+5.743%	2	22	+262.915%
2025-08-28	50.6700	50.6700	50.6700	50.6700	+10.875%	1	22	+283.758%
2025-08-22	45.7000	45.7000	45.7000	45.7000	-10.881%	1	21	+325.492%
2025-08-20	51.2800	51.2800	51.2800	51.2800	-1.385%	1	22	+279.193%
2025-08-19	52.0000	52.0000	52.0000	52.0000	+15.684%	1	21	+273.942%
2025-08-18	44.9500	44.9500	44.9500	44.9500	-3.953%	1	21	+332.592%
2025-08-14	46.5000	47.0000	46.5000	46.8000	+14.119%	13	21	+315.491%
2025-08-07	41.0100	41.0100	41.0100	41.0100	-14.917%	1	8	+374.153%
2025-08-01	43.5800	48.2000	43.5800	48.2000	+29.570%	8	8	+303.423%
2025-07-18	37.2000	37.2000	37.2000	37.2000	0.000%	1	1	+422.715%