Dark

MSTR20260918P300
MSTR Sep 18 2026 300.00 Put (MSTR260918P00300000)
option OPRA

EOD

Jul 1, 2026

207.20-4.494%(-9.75)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	207.4500	207.4500	207.2000	207.2000	-4.494%	224	75	0.000%
2026-06-26	216.9500	216.9500	216.9500	216.9500	+23.106%	110	75	-4.494%
2026-06-17	176.2300	176.2300	176.2300	176.2300	+0.222%	4	260	+17.574%
2026-06-16	175.8400	175.8400	175.8400	175.8400	+6.280%	1	260	+17.834%
2026-06-15	165.4500	165.4500	165.4500	165.4500	-9.723%	4	260	+25.234%
2026-06-12	183.2700	183.2700	183.2700	183.2700	+0.334%	5	256	+13.057%
2026-06-10	181.8600	182.7600	181.8100	182.6600	-0.577%	77	525	+13.435%
2026-06-09	183.7800	183.7800	183.7200	183.7200	+22.358%	2	1,202	+12.780%
2026-06-01	150.1500	150.1500	150.1500	150.1500	-2.620%	1	1,203	+37.995%
2026-05-28	154.1900	154.1900	154.1900	154.1900	+5.667%	1	1,203	+34.380%
2026-05-27	145.4000	145.9200	145.4000	145.9200	+3.526%	4	1,204	+41.996%
2026-05-26	140.9500	140.9500	140.9500	140.9500	+21.091%	1	1,208	+47.002%
2026-05-14	116.4000	116.4000	116.4000	116.4000	-7.984%	5	1,207	+78.007%
2026-05-13	126.5000	126.5000	126.5000	126.5000	+3.223%	5	1,207	+63.794%
2026-05-12	122.5600	122.5700	122.5500	122.5500	+9.694%	35	1,207	+69.074%
2026-05-11	118.6800	118.8500	111.7200	111.7200	-13.395%	13	1,207	+85.464%
2026-05-01	129.0000	129.0000	129.0000	129.0000	-7.857%	1	1,235	+60.620%
2026-04-28	140.0000	140.0000	140.0000	140.0000	+8.569%	2	1,235	+48.000%
2026-04-23	128.9500	128.9500	128.9500	128.9500	-6.693%	2	1,235	+60.682%
2026-04-20	138.3700	138.3700	138.2000	138.2000	-13.387%	10	1,235	+49.928%
2026-04-16	159.5300	159.5700	159.5300	159.5600	-5.981%	8	1,245	+29.857%
2026-04-13	169.7100	169.7100	169.7100	169.7100	-0.754%	2	1,240	+22.091%
2026-04-09	169.0000	171.0000	169.0000	171.0000	-0.163%	3	1,240	+21.170%
2026-04-08	171.2800	171.2800	171.2800	171.2800	-1.873%	1	1,250	+20.972%
2026-04-06	174.5500	174.5500	174.5500	174.5500	-1.662%	1	1,250	+18.705%
2026-04-01	177.1700	178.2200	177.1700	177.5000	+7.303%	1,048	1,251	+16.732%
2026-03-24	165.4200	165.4200	165.4200	165.4200	+0.067%	1	1,256	+25.257%
2026-03-20	165.4000	165.4000	165.3100	165.3100	+1.355%	2	1,256	+25.340%
2026-03-19	163.1000	163.1000	163.1000	163.1000	+4.571%	1	1,257	+27.039%
2026-03-16	155.9700	155.9700	155.9700	155.9700	-0.019%	2	1,256	+32.846%
2026-03-04	156.0000	156.0000	156.0000	156.0000	-11.530%	1	1,258	+32.821%
2026-02-24	178.3300	178.3300	176.3300	176.3300	+2.655%	2	1,258	+17.507%
2026-02-18	172.1200	172.1300	171.7700	171.7700	+0.192%	50	1,258	+20.626%
2026-02-17	172.7300	172.7900	171.4100	171.4400	-4.014%	32	1,208	+20.859%
2026-02-12	178.7000	178.7000	178.6100	178.6100	+6.480%	2	1,177	+16.007%
2026-02-09	167.7400	167.7400	167.7400	167.7400	-1.038%	1	1,179	+23.525%
2026-02-06	176.0000	176.0000	169.5000	169.5000	-9.600%	3	1,178	+22.242%
2026-02-05	188.1000	188.5700	187.5000	187.5000	+3.878%	54	1,180	+10.507%
2026-02-04	180.5000	180.5000	180.5000	180.5000	+13.330%	1	1,178	+14.792%
2026-01-30	159.2700	159.2700	159.2700	159.2700	+9.955%	1	1,177	+30.094%
2026-01-23	144.8500	144.8500	144.8500	144.8500	+0.625%	1	1,178	+43.045%
2026-01-22	143.9500	143.9500	143.9500	143.9500	-1.031%	1	1,178	+43.939%
2026-01-20	145.4500	145.4500	145.4500	145.4500	+9.608%	1	1,178	+42.454%
2026-01-14	125.8000	134.5000	125.8000	132.7000	-4.909%	3	1,178	+56.142%
2026-01-13	139.5500	139.5500	139.5500	139.5500	-3.325%	1	1,178	+48.477%
2026-01-12	147.2200	147.2200	144.3500	144.3500	-1.103%	11	1,178	+43.540%
2026-01-07	145.9600	145.9600	145.9600	145.9600	-1.981%	1	1,168	+41.957%
2026-01-02	148.9100	148.9100	148.9100	148.9100	-2.296%	1	1,167	+39.144%
2025-12-31	152.3100	152.4100	152.3100	152.4100	+2.117%	2	1,165	+35.949%
2025-12-30	149.2500	149.2500	149.2500	149.2500	-0.167%	1	1,165	+38.827%
2025-12-29	145.1000	150.5900	145.1000	149.5000	+2.573%	16	1,166	+38.595%
2025-12-23	145.7500	145.7500	145.7500	145.7500	+1.215%	10	1,176	+42.161%
2025-12-19	144.0000	144.0000	144.0000	144.0000	-1.302%	1	1,186	+43.889%
2025-12-17	145.9000	145.9000	145.9000	145.9000	-0.748%	1	1,186	+42.015%
2025-12-15	144.0400	147.0000	144.0400	147.0000	+10.211%	2	1,186	+40.952%
2025-12-08	133.3700	133.3800	133.3700	133.3800	+3.092%	2	1,184	+55.346%
2025-12-04	128.5800	129.3800	128.5800	129.3800	-1.985%	2	1,186	+60.148%
2025-12-03	131.0700	132.0000	131.0700	132.0000	-1.647%	2	1,187	+56.970%
2025-12-02	134.2100	134.2100	134.2100	134.2100	-12.252%	1	1,186	+54.385%
2025-12-01	151.7200	152.9500	151.7200	152.9500	+11.593%	2	1,186	+35.469%
2025-11-24	138.8000	139.0500	137.0600	137.0600	-3.547%	3	1,185	+51.175%
2025-11-21	139.7000	142.2000	139.7000	142.1000	+8.242%	34	1,184	+45.813%
2025-11-20	131.2800	131.2800	131.2800	131.2800	-0.485%	2	1,184	+57.831%
2025-11-19	131.6500	133.9500	130.6000	131.9200	+16.486%	124	1,184	+57.065%
2025-11-18	113.2500	113.2500	113.2500	113.2500	-10.311%	2	1,190	+82.958%
2025-11-17	125.7000	126.2700	125.7000	126.2700	+3.162%	5	1,188	+64.093%
2025-11-14	117.8300	122.4000	117.8300	122.4000	+6.806%	5	1,192	+69.281%
2025-11-13	105.3000	114.6000	105.3000	114.6000	+18.511%	3	1,191	+80.803%
2025-11-10	97.7500	97.7500	96.7000	96.7000	-1.226%	14	1,194	+114.271%
2025-11-07	107.2500	107.2500	97.9000	97.9000	+4.427%	3	1,200	+111.645%
2025-11-06	93.7500	93.7500	93.7500	93.7500	+3.993%	1	1,202	+121.013%
2025-11-05	90.1500	90.1500	90.1500	90.1500	+2.794%	1	1,203	+129.839%
2025-11-04	88.0500	89.0000	87.7000	87.7000	+0.148%	4	1,204	+136.260%
2025-10-30	81.2900	87.5700	81.2900	87.5700	+21.794%	4	1,203	+136.611%
2025-10-24	72.6000	72.6000	71.4500	71.9000	-6.986%	11	1,201	+188.178%
2025-10-23	77.3000	77.3000	77.3000	77.3000	+1.417%	2	1,201	+168.047%
2025-10-22	74.9000	76.2200	74.9000	76.2200	+12.088%	4	1,199	+171.845%
2025-10-21	68.0300	68.6300	68.0000	68.0000	-1.306%	4	1,195	+204.706%
2025-10-20	69.0500	69.0500	68.9000	68.9000	-8.609%	4	1,192	+200.726%
2025-10-17	77.2400	77.2400	74.6200	75.3900	-2.091%	3	1,192	+174.838%
2025-10-16	71.9800	77.0000	71.9800	77.0000	+13.838%	4	1,193	+169.091%
2025-10-15	67.6400	67.6400	67.6400	67.6400	-2.070%	3	1,190	+206.328%
2025-10-14	69.1000	69.1000	69.0700	69.0700	+5.757%	3	1,189	+199.986%
2025-10-10	65.3100	65.3100	65.3100	65.3100	+6.629%	1	1,189	+217.256%
2025-10-09	61.6000	61.6000	60.0000	61.2500	+5.603%	16	1,188	+238.286%
2025-10-07	57.0400	58.0000	57.0400	58.0000	+14.061%	5	1,175	+257.241%
2025-10-06	50.1100	50.8500	50.1100	50.8500	+0.514%	3	1,175	+307.473%
2025-10-03	50.5900	50.5900	50.5900	50.5900	-1.288%	1	1,176	+309.567%
2025-10-02	50.5000	51.8700	50.5000	51.2500	-6.818%	5	1,176	+304.293%
2025-10-01	52.8500	55.0000	52.8500	55.0000	-6.653%	3	1,179	+276.727%
2025-09-30	60.3000	60.3000	58.9200	58.9200	-2.207%	5	1,179	+251.663%
2025-09-29	60.8000	60.8000	60.2500	60.2500	-7.407%	2	1,180	+243.900%
2025-09-26	67.0000	68.2300	65.0700	65.0700	-4.519%	4	1,180	+218.426%
2025-09-25	64.0000	72.5000	64.0000	68.1500	+22.462%	1,127	1,179	+204.035%
2025-09-24	55.6500	55.6500	55.6500	55.6500	+0.415%	1	260	+272.327%
2025-09-23	54.0000	55.4200	54.0000	55.4200	+2.973%	10	260	+273.872%
2025-09-22	53.4500	53.8200	53.4500	53.8200	+4.606%	2	259	+284.987%
2025-09-19	51.4500	51.4500	51.4500	51.4500	+6.039%	30	258	+302.721%
2025-09-18	48.9500	48.9500	48.5200	48.5200	-8.539%	31	258	+327.040%
2025-09-17	53.0500	53.0500	53.0500	53.0500	-3.633%	1	258	+290.575%
2025-09-16	55.4500	55.4500	55.0500	55.0500	-3.081%	3	258	+276.385%
2025-09-15	56.8000	56.8000	56.8000	56.8000	+0.888%	1	257	+264.789%
2025-09-11	57.6000	57.6000	56.3000	56.3000	-3.181%	2	256	+268.028%
2025-09-10	58.1500	58.1500	58.1500	58.1500	+1.661%	1	256	+256.320%
2025-09-09	57.2000	57.2000	57.2000	57.2000	-0.522%	1	255	+262.238%
2025-09-08	60.0200	60.0200	57.4900	57.5000	-1.118%	13	254	+260.348%
2025-09-05	62.4900	62.4900	58.1500	58.1500	-4.043%	2	243	+256.320%
2025-09-04	58.0000	60.6000	58.0000	60.6000	+6.878%	4	242	+241.914%
2025-09-03	55.0000	56.7000	55.0000	56.7000	+1.613%	8	239	+265.432%
2025-09-02	56.0000	56.0000	55.0500	55.8000	-2.618%	6	231	+271.326%
2025-08-29	57.4500	57.6000	56.6000	57.3000	+1.416%	7	224	+261.606%
2025-08-22	56.9800	56.9800	56.5000	56.5000	+0.893%	2	224	+266.726%
2025-08-21	56.0000	56.0000	56.0000	56.0000	+1.357%	1	222	+270.000%
2025-08-20	56.6300	59.5000	54.9500	55.2500	-2.126%	12	222	+275.023%
2025-08-19	50.9500	56.7000	50.9500	56.4500	+15.605%	15	218	+267.050%
2025-08-18	51.7000	51.7000	48.8300	48.8300	-5.551%	4	209	+324.329%
2025-08-15	51.9000	52.4300	51.7000	51.7000	+1.672%	6	209	+300.774%
2025-08-14	51.2000	51.5000	50.8500	50.8500	+11.026%	101	206	+307.473%
2025-08-13	45.8000	45.8000	45.8000	45.8000	+3.386%	1	162	+352.402%
2025-08-11	43.7800	44.3000	43.7800	44.3000	-8.660%	4	161	+367.720%
2025-08-04	48.5000	48.5000	48.5000	48.5000	-9.176%	1	165	+327.216%
2025-08-01	47.8000	53.4000	47.8000	53.4000	+23.754%	35	166	+288.015%
2025-07-31	43.0500	43.1500	43.0500	43.1500	-8.015%	117	131	+380.185%
2025-07-30	44.9500	46.9100	44.9500	46.9100	+3.669%	2	15	+341.697%
2025-07-29	45.2000	45.2500	45.2000	45.2500	+4.624%	2	15	+357.901%
2025-07-24	43.2500	43.2500	43.2500	43.2500	+1.170%	1	14	+379.075%
2025-07-23	42.7500	42.7500	42.7500	42.7500	+0.945%	1	13	+384.678%
2025-07-21	42.3500	42.3500	42.3500	42.3500	-2.644%	1	13	+389.256%
2025-07-18	43.5000	43.5000	43.5000	43.5000	+1.163%	1	12	+376.322%
2025-07-16	43.0000	43.0000	43.0000	43.0000	+1.896%	5	12	+381.860%
2025-07-15	42.2000	42.2000	42.2000	42.2000	-4.091%	5	13	+390.995%
2025-07-14	43.0000	44.0000	43.0000	44.0000	0.000%	8	8	+370.909%