Dark

MSTR20260918P320
MSTR Sep 18 2026 320.00 Put (MSTR260918P00320000)
option OPRA

EOD

Jul 1, 2026

225.43+9.352%(+19.28)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	225.3900	225.4700	225.3500	225.4300	+9.352%	7	8	0.000%
2026-06-18	206.1500	206.1500	206.1500	206.1500	+0.906%	1	8	+9.352%
2026-06-10	204.3000	204.3000	204.3000	204.3000	+23.796%	1	8	+10.343%
2026-05-27	165.0300	165.0300	165.0300	165.0300	+14.604%	11	87	+36.599%
2026-04-22	144.0000	144.0000	144.0000	144.0000	-8.087%	1	87	+56.549%
2026-04-20	156.6700	156.6700	156.6700	156.6700	-9.960%	2	87	+43.888%
2026-04-16	174.0000	174.0000	174.0000	174.0000	-13.295%	1	87	+29.557%
2026-04-02	202.3500	202.3500	198.7500	200.6800	+3.577%	20	88	+12.333%
2026-03-27	192.6500	193.7500	192.6500	193.7500	+6.031%	3	182	+16.351%
2026-03-26	182.7300	182.7300	182.7300	182.7300	+0.033%	5	183	+23.368%
2026-03-23	184.5300	184.5300	182.6700	182.6700	+3.373%	21	187	+23.408%
2026-03-13	176.7100	176.7100	176.7100	176.7100	-2.154%	1	167	+27.571%
2026-03-10	180.6000	180.6000	180.6000	180.6000	-3.829%	1	166	+24.823%
2026-02-26	187.8000	187.8000	187.7900	187.7900	+0.043%	3	165	+20.044%
2026-02-20	187.7100	187.7100	187.7100	187.7100	-0.446%	1	168	+20.095%
2026-02-06	196.3200	196.3200	188.5500	188.5500	-10.321%	51	167	+19.560%
2026-02-05	200.5600	210.2500	200.5600	210.2500	+13.129%	3	135	+7.220%
2026-02-03	185.8500	185.8500	185.8500	185.8500	+3.862%	2	138	+21.297%
2026-02-02	178.9400	178.9400	178.9400	178.9400	+0.123%	2	138	+25.981%
2026-01-30	178.2600	178.7200	178.2600	178.7200	+15.826%	4	138	+26.136%
2026-01-13	154.3000	154.3000	154.3000	154.3000	-9.586%	2	138	+46.099%
2025-12-31	168.3000	170.6600	168.3000	170.6600	+1.559%	2	140	+32.093%
2025-12-29	168.0400	168.0400	168.0400	168.0400	+1.978%	1	140	+34.153%
2025-12-18	164.7800	164.7800	164.7800	164.7800	+1.254%	1	140	+36.807%
2025-12-17	162.7400	162.7400	162.7400	162.7400	+6.715%	1	140	+38.522%
2025-12-12	152.5000	152.5000	152.5000	152.5000	+8.202%	1	140	+47.823%
2025-12-09	140.9400	140.9400	140.9400	140.9400	-12.536%	1	139	+59.947%
2025-11-21	161.1400	161.1400	161.1400	161.1400	+8.388%	1	139	+39.897%
2025-11-19	142.0000	148.6700	142.0000	148.6700	+14.715%	3	139	+51.631%
2025-11-18	129.6000	129.6000	129.6000	129.6000	-3.665%	2	141	+73.943%
2025-11-17	134.7400	134.7400	134.5300	134.5300	-0.877%	20	143	+67.569%
2025-11-14	133.3900	135.8600	133.0100	135.7200	+18.378%	83	163	+66.099%
2025-11-11	114.6500	114.6500	114.6500	114.6500	-2.757%	2	211	+96.625%
2025-11-07	117.9000	117.9000	117.9000	117.9000	+13.474%	1	211	+91.204%
2025-11-04	103.7000	103.9000	103.4500	103.9000	+5.268%	4	211	+116.968%
2025-11-03	98.7000	98.7000	98.7000	98.7000	-2.403%	1	212	+128.399%
2025-10-30	94.4000	101.1300	94.4000	101.1300	+21.843%	8	212	+122.911%
2025-10-28	83.0000	83.0000	83.0000	83.0000	-7.624%	2	214	+171.602%
2025-10-23	89.8500	89.8500	89.8500	89.8500	+12.383%	2	212	+150.896%
2025-10-21	79.9500	79.9500	79.9500	79.9500	-8.837%	6	210	+181.964%
2025-10-16	87.7000	87.7000	87.7000	87.7000	+15.821%	2	204	+157.047%
2025-10-13	79.0000	79.0000	75.7200	75.7200	+10.411%	12	202	+197.715%
2025-10-08	68.5800	68.5800	68.5800	68.5800	-0.363%	1	202	+228.711%
2025-10-07	68.0000	68.8300	68.0000	68.8300	+16.071%	2	202	+227.517%
2025-10-06	59.3000	59.3000	59.3000	59.3000	-7.445%	4	200	+280.152%
2025-10-01	64.0700	64.0700	64.0700	64.0700	-8.693%	1	200	+251.850%
2025-09-30	70.5600	70.5600	70.1700	70.1700	+1.769%	22	200	+221.263%
2025-09-29	68.2200	68.9500	68.2200	68.9500	-12.600%	26	198	+226.947%
2025-09-26	78.8900	78.8900	78.8900	78.8900	+2.668%	2	172	+185.752%
2025-09-25	74.3500	76.8400	74.3500	76.8400	+18.947%	3	172	+193.376%
2025-09-24	64.9000	64.9000	64.6000	64.6000	-0.692%	2	171	+248.963%
2025-09-23	65.0500	65.0500	65.0500	65.0500	+1.088%	48	169	+246.549%
2025-09-22	64.3500	64.3500	64.3500	64.3500	+10.283%	1	121	+250.319%
2025-09-18	58.3500	58.3500	58.3500	58.3500	-14.556%	2	121	+286.341%
2025-09-15	68.4500	68.4500	68.2900	68.2900	+2.661%	4	119	+230.107%
2025-09-11	66.5200	66.5200	66.5200	66.5200	-0.761%	1	117	+238.891%
2025-09-09	67.0300	67.0300	67.0300	67.0300	-7.570%	1	116	+236.312%
2025-09-05	72.3000	72.5200	72.3000	72.5200	+3.246%	6	116	+210.852%
2025-09-04	69.5900	71.9800	69.5900	70.2400	+1.915%	8	114	+220.942%
2025-09-03	69.0000	69.4000	68.9200	68.9200	+3.952%	11	116	+227.089%
2025-08-29	66.3000	66.3000	66.3000	66.3000	+3.642%	1	116	+240.015%
2025-08-26	63.9700	63.9700	63.9700	63.9700	-0.047%	1	116	+252.400%
2025-08-25	64.3000	64.3000	64.0000	64.0000	+4.014%	2	116	+252.234%
2025-08-22	61.5300	61.5300	61.5300	61.5300	-5.338%	1	115	+266.374%
2025-08-20	65.0000	65.0000	65.0000	65.0000	-3.202%	1	116	+246.815%
2025-08-19	62.5000	67.1500	62.4300	67.1500	+12.010%	20	116	+235.711%
2025-08-14	59.9500	59.9500	59.9500	59.9500	+11.847%	26	97	+276.030%
2025-08-07	53.6000	53.6000	53.6000	53.6000	-6.977%	2	72	+320.578%
2025-08-06	57.9700	57.9700	57.6200	57.6200	+0.122%	2	71	+291.236%
2025-08-01	55.8000	57.5500	55.8000	57.5500	+9.619%	3	70	+291.712%
2025-07-31	52.5000	52.5000	52.5000	52.5000	+1.156%	2	67	+329.390%
2025-07-30	51.9000	51.9000	51.9000	51.9000	-3.388%	1	67	+334.355%
2025-07-29	53.4500	53.7200	53.4500	53.7200	+1.685%	3	66	+319.639%
2025-07-28	48.5500	52.8300	48.5500	52.8300	+3.588%	8	66	+326.708%
2025-07-24	51.0000	51.0000	51.0000	51.0000	+5.897%	1	59	+342.020%
2025-07-22	49.8700	49.8700	48.1600	48.1600	-7.385%	3	58	+368.086%
2025-07-18	51.3500	52.0000	51.1500	52.0000	0.000%	55	55	+333.519%