Dark

MSTR20260918P330
MSTR Sep 18 2026 330.00 Put (MSTR260918P00330000)
option OPRA

EOD

Aug 13, 2026

231.10-2.805%(-6.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	231.1000	231.1000	231.1000	231.1000	-2.805%	1	2	0.000%
2026-07-24	237.6400	237.7700	237.6400	237.7700	-0.277%	2	2	-2.805%
2026-07-23	238.4300	238.4300	238.4300	238.4300	+0.718%	2	2	-3.074%
2026-07-16	236.7300	236.7300	236.7300	236.7300	+0.488%	2	2	-2.378%
2026-07-10	235.5500	235.5800	235.5500	235.5800	-0.494%	2	2	-1.902%
2026-07-09	236.7500	236.7500	236.7500	236.7500	+9.379%	2	2	-2.386%
2026-06-18	216.4500	216.4500	216.4500	216.4500	+4.062%	1	5	+6.768%
2026-06-17	205.0000	208.0000	205.0000	208.0000	+0.824%	9	5	+11.106%
2026-06-12	206.3000	206.3000	206.3000	206.3000	-3.868%	3	5	+12.021%
2026-06-11	214.6000	214.6000	214.6000	214.6000	+1.394%	3	2	+7.689%
2026-06-10	211.6500	211.6500	211.6500	211.6500	+5.799%	3	2	+9.190%
2026-04-10	200.0500	200.0500	200.0500	200.0500	-1.792%	3	5	+15.521%
2026-04-09	203.7000	203.7000	203.7000	203.7000	+1.343%	3	2	+13.451%
2026-04-08	201.0000	201.0000	201.0000	201.0000	-5.412%	5	2	+14.975%
2026-04-02	212.5000	212.5000	212.5000	212.5000	+2.109%	5	3	+8.753%
2026-04-01	205.8400	208.1200	205.1800	208.1100	+3.527%	40	3	+11.047%
2026-03-27	201.0200	201.0200	201.0200	201.0200	+4.048%	3	286	+14.964%
2026-03-24	193.2000	193.2000	193.2000	193.2000	-2.621%	5	307	+19.617%
2026-02-25	198.4800	198.4800	198.4000	198.4000	-1.097%	2	302	+16.482%
2026-02-17	200.6000	200.6000	200.6000	200.6000	+1.380%	10	302	+15.204%
2026-02-13	197.8700	197.8700	197.8700	197.8700	-4.678%	1	307	+16.794%
2026-02-12	204.0700	209.3800	204.0700	207.5800	-7.877%	50	307	+11.331%
2026-02-05	212.0500	225.3300	212.0500	225.3300	+10.456%	55	257	+2.561%
2026-02-04	203.4200	206.0100	203.4200	204.0000	+4.348%	57	206	+13.284%
2026-02-03	195.5000	195.5000	195.5000	195.5000	+2.319%	1	157	+18.210%
2026-02-02	188.4800	191.0700	188.4800	191.0700	+1.692%	2	156	+20.950%
2026-01-30	190.3900	190.3900	187.8900	187.8900	+0.395%	4	157	+22.997%
2026-01-29	180.2300	187.2400	180.2300	187.1500	+6.882%	8	157	+23.484%
2026-01-27	175.1000	175.1000	175.1000	175.1000	-2.755%	1	159	+31.982%
2025-12-31	180.3200	180.3200	180.0600	180.0600	+1.522%	12	162	+28.346%
2025-12-29	173.3500	177.3600	173.3500	177.3600	+3.387%	2	162	+30.300%
2025-12-19	171.5500	171.5500	171.5500	171.5500	+4.071%	1	162	+34.713%
2025-12-15	164.8400	164.8400	164.8400	164.8400	+4.329%	4	161	+40.197%
2025-12-08	158.0000	158.0000	158.0000	158.0000	-6.840%	21	165	+46.266%
2025-11-24	169.6000	169.6000	169.6000	169.6000	+3.245%	1	144	+36.262%
2025-11-20	163.7500	164.3000	163.4400	164.2700	+5.146%	8	145	+40.683%
2025-11-19	150.0000	156.2300	150.0000	156.2300	+5.668%	2	150	+47.923%
2025-11-18	147.9400	147.9700	147.8500	147.8500	+2.859%	120	150	+56.307%
2025-11-14	143.7500	143.7500	143.7400	143.7400	+15.947%	23	107	+60.776%
2025-11-07	131.7500	131.7500	123.9700	123.9700	+3.076%	12	130	+86.416%
2025-11-06	120.2700	120.2700	120.2700	120.2700	+7.394%	1	130	+92.151%
2025-11-04	111.9900	111.9900	111.9900	111.9900	+10.455%	5	130	+106.358%
2025-10-31	101.3900	101.3900	101.3900	101.3900	-0.187%	3	130	+127.932%
2025-10-30	100.2000	101.5800	100.2000	101.5800	+12.033%	3	130	+127.505%
2025-10-24	90.1200	90.6700	89.9000	90.6700	-4.958%	3	131	+154.880%
2025-10-23	95.5500	95.5500	95.4000	95.4000	+1.597%	50	132	+142.243%
2025-10-22	93.9000	93.9000	93.9000	93.9000	-1.983%	1	155	+146.113%
2025-10-17	95.8000	95.8000	95.8000	95.8000	+5.740%	1	155	+141.232%
2025-10-16	90.6000	90.6000	90.6000	90.6000	+9.183%	2	155	+155.077%
2025-10-14	82.9800	82.9800	82.9800	82.9800	+1.542%	1	157	+178.501%
2025-10-13	81.7200	81.7200	81.7200	81.7200	-2.737%	1	158	+182.795%
2025-10-10	83.5800	84.0200	83.5800	84.0200	+11.997%	58	159	+175.054%
2025-10-08	75.0200	75.0200	75.0200	75.0200	+4.194%	1	109	+208.051%
2025-10-07	72.0000	72.0000	72.0000	72.0000	+11.593%	1	108	+220.972%
2025-10-06	64.9600	64.9600	64.5200	64.5200	-4.017%	2	108	+258.184%
2025-10-03	66.8200	67.6000	64.1300	67.2200	+2.158%	18	108	+243.796%
2025-10-02	66.0800	66.0800	65.8000	65.8000	-11.380%	4	106	+251.216%
2025-09-29	77.1500	77.1500	73.9500	74.2500	-10.929%	44	103	+211.246%
2025-09-26	84.9600	85.8100	83.3600	83.3600	-2.102%	3	70	+177.231%
2025-09-25	80.1600	85.1500	80.0000	85.1500	+18.560%	4	72	+171.403%
2025-09-24	69.6500	71.8200	69.6500	71.8200	+3.711%	3	73	+221.777%
2025-09-23	68.3800	69.2500	68.3800	69.2500	+2.593%	3	72	+233.718%
2025-09-22	67.5000	67.5000	67.5000	67.5000	-1.460%	10	72	+242.370%
2025-09-19	68.5000	68.5000	68.5000	68.5000	+0.839%	1	63	+237.372%
2025-09-18	67.9300	67.9300	67.9300	67.9300	-2.259%	1	63	+240.203%
2025-09-17	68.2000	69.5000	68.2000	69.5000	-2.525%	3	64	+232.518%
2025-09-15	70.6500	71.3000	70.6500	71.3000	+0.366%	2	64	+224.123%
2025-09-12	71.5000	71.5000	70.0000	71.0400	-0.851%	4	63	+225.310%
2025-09-11	73.7200	73.7200	71.6500	71.6500	-3.176%	2	62	+222.540%
2025-09-10	74.2200	74.2200	70.2300	74.0000	+0.149%	3	62	+212.297%
2025-09-09	72.3300	73.8900	72.3300	73.8900	+1.358%	2	62	+212.762%
2025-09-05	74.4600	75.1500	72.9000	72.9000	-3.927%	5	61	+217.010%
2025-09-04	76.7900	76.7900	75.8800	75.8800	+2.958%	10	61	+204.560%
2025-09-03	71.6200	73.7000	71.6200	73.7000	+3.106%	4	55	+213.569%
2025-08-28	70.0500	71.5500	70.0500	71.4800	+9.280%	10	56	+223.307%
2025-08-22	65.4100	65.4100	65.4100	65.4100	-7.548%	1	56	+253.310%
2025-08-21	70.7500	70.7500	70.7500	70.7500	-0.268%	1	56	+226.643%
2025-08-20	73.3700	73.3700	70.5000	70.9400	-0.783%	3	56	+225.768%
2025-08-19	67.6500	72.2500	67.6500	71.5000	+15.509%	12	56	+223.217%
2025-08-18	65.9600	65.9600	61.9000	61.9000	-3.957%	7	50	+273.344%
2025-08-14	65.3000	65.3000	64.3500	64.4500	+8.138%	45	47	+258.573%
2025-08-07	59.6000	59.6000	59.6000	59.6000	-2.773%	1	7	+287.752%
2025-08-06	63.1500	63.1500	61.3000	61.3000	+1.356%	4	7	+276.998%
2025-08-04	60.4800	60.4800	60.4800	60.4800	+12.416%	1	5	+282.110%
2025-07-24	54.5500	54.5500	53.7500	53.8000	0.000%	5	5	+329.554%