Dark

MSTR20260918P350
MSTR Sep 18 2026 350.00 Put (MSTR260918P00350000)
option OPRA

Inactive

Aug 7, 2026

250.00-1.822%(-4.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	250.0500	250.0500	250.0000	250.0000	-1.822%	2	1	0.000%
2026-08-03	254.6400	254.6400	254.6400	254.6400	-2.193%	1	1	-1.822%
2026-07-13	260.3500	260.3500	260.3500	260.3500	+0.735%	1	1	-3.975%
2026-07-09	258.4500	258.4500	258.4500	258.4500	+3.795%	3	1	-3.269%
2026-07-07	249.0000	249.0000	249.0000	249.0000	-5.154%	2	1	+0.402%
2026-06-25	262.5300	262.5300	262.5300	262.5300	+22.073%	1	1	-4.773%
2026-06-15	217.3500	217.3500	215.0600	215.0600	-7.972%	5	1	+16.247%
2026-06-09	233.6900	233.6900	233.6900	233.6900	+17.426%	1	5	+6.979%
2026-06-01	199.0100	199.0100	199.0100	199.0100	+4.963%	1	42	+25.622%
2026-05-22	189.5000	189.6000	189.5000	189.6000	+2.238%	22	41	+31.857%
2026-05-19	182.7500	185.4800	182.7500	185.4500	+16.937%	50	56	+34.807%
2026-05-11	158.5900	158.5900	158.5900	158.5900	-4.922%	4	10	+57.639%
2026-05-05	166.8000	166.8000	166.8000	166.8000	-8.089%	1	6	+49.880%
2026-04-27	181.4800	181.4800	181.4800	181.4800	+0.515%	1	7	+37.756%
2026-04-24	180.5500	180.5500	180.5500	180.5500	-2.321%	1	6	+38.466%
2026-04-21	184.8400	184.8400	184.8400	184.8400	-12.211%	1	5	+35.252%
2026-04-15	210.5500	210.5500	210.5500	210.5500	-7.459%	3	5	+18.737%
2026-03-31	227.5200	227.5200	227.5200	227.5200	+11.029%	1	2	+9.880%
2026-03-16	204.9200	204.9200	204.9200	204.9200	-1.057%	1	455	+21.999%
2026-03-13	207.1100	207.1100	207.1100	207.1100	-2.765%	1	456	+20.709%
2026-03-11	213.0000	213.0000	213.0000	213.0000	+3.902%	1	455	+17.371%
2026-03-04	205.0000	205.0000	205.0000	205.0000	-7.658%	1	456	+21.951%
2026-02-18	222.0000	222.0000	222.0000	222.0000	-2.400%	5	456	+12.613%
2026-02-12	224.3500	227.4600	224.3500	227.4600	+4.748%	60	456	+9.909%
2026-02-09	217.1500	217.1500	217.1500	217.1500	-10.675%	1	407	+15.128%
2026-02-05	231.4900	244.0000	231.4900	243.1000	+9.386%	54	406	+2.838%
2026-02-04	223.3300	227.1400	222.2400	222.2400	+0.862%	50	357	+12.491%
2026-02-03	215.5600	223.3300	215.3200	220.3400	+4.834%	51	307	+13.461%
2026-02-02	210.5200	210.5200	205.6900	210.1800	+3.537%	50	258	+18.946%
2026-01-30	203.0000	203.0000	203.0000	203.0000	+5.345%	1	208	+23.153%
2026-01-27	192.7000	192.7000	192.7000	192.7000	+7.085%	5	209	+29.735%
2026-01-15	179.9500	179.9500	179.9500	179.9500	+1.609%	4	204	+38.927%
2026-01-14	176.8600	177.1000	169.4000	177.1000	-11.085%	6	204	+41.163%
2025-12-31	199.1800	199.1800	199.1800	199.1800	+2.081%	1	205	+25.515%
2025-12-30	195.7300	195.7300	195.1200	195.1200	-0.828%	12	205	+28.126%
2025-12-29	196.4700	196.7500	196.4700	196.7500	+1.864%	6	195	+27.065%
2025-12-23	191.7800	193.1500	191.7800	193.1500	+1.658%	5	196	+29.433%
2025-12-19	190.6000	190.6000	190.0000	190.0000	+6.874%	3	191	+31.579%
2025-12-11	177.7800	177.7800	177.7800	177.7800	+7.400%	2	188	+40.623%
2025-12-09	170.0000	170.0000	165.5300	165.5300	-6.501%	3	188	+51.030%
2025-12-08	177.0700	177.0700	177.0400	177.0400	-2.188%	2	189	+41.211%
2025-12-05	181.0000	181.0000	181.0000	181.0000	-8.154%	1	191	+38.122%
2025-12-01	190.5800	197.0700	190.5700	197.0700	+8.704%	3	191	+26.858%
2025-11-26	181.2900	181.2900	181.2900	181.2900	-0.934%	1	192	+37.901%
2025-11-21	182.9000	189.8000	182.9000	183.0000	+14.683%	5	192	+36.612%
2025-11-14	159.5700	159.5700	159.5700	159.5700	+2.948%	5	190	+56.671%
2025-11-13	152.9300	155.0000	152.9300	155.0000	+5.802%	8	185	+61.290%
2025-11-12	140.9000	146.5000	140.9000	146.5000	+8.102%	2	193	+70.648%
2025-11-06	135.5200	135.5200	135.5200	135.5200	+6.919%	2	194	+84.475%
2025-11-05	126.7500	126.7500	126.7500	126.7500	+0.126%	1	192	+97.239%
2025-11-04	126.5900	126.5900	126.5900	126.5900	+8.261%	1	191	+97.488%
2025-11-03	119.4000	119.4000	116.9300	116.9300	-0.264%	5	188	+113.803%
2025-10-31	116.9900	117.2400	116.9900	117.2400	-6.208%	2	188	+113.238%
2025-10-30	122.7000	125.0000	122.7000	125.0000	+15.473%	2	188	+100.000%
2025-10-29	108.2500	108.2500	108.2500	108.2500	+8.358%	1	188	+130.947%
2025-10-27	99.9000	99.9000	99.9000	99.9000	-10.000%	1	187	+150.250%
2025-10-22	105.3500	111.0000	105.3500	111.0000	+2.588%	3	187	+125.225%
2025-10-17	110.0000	110.0000	108.0000	108.2000	+21.957%	11	184	+131.054%
2025-10-09	88.4000	89.5000	88.1500	88.7200	+5.556%	9	173	+181.785%
2025-10-07	79.2600	85.0000	79.2600	84.0500	+13.520%	23	166	+197.442%
2025-10-06	74.0400	74.0400	74.0400	74.0400	-1.543%	1	150	+237.655%
2025-10-03	75.2000	75.2000	75.2000	75.2000	+0.642%	2	149	+232.447%
2025-10-02	74.7200	74.7200	74.7200	74.7200	-27.456%	1	149	+234.582%
2025-09-25	103.0000	103.0000	103.0000	103.0000	+28.014%	1	150	+142.718%
2025-09-23	80.4600	80.4600	80.4600	80.4600	+2.588%	3	151	+210.713%
2025-09-19	77.8500	78.8800	77.8500	78.4300	+7.882%	5	154	+218.756%
2025-09-18	73.6000	74.0700	71.3000	72.7000	-12.882%	16	154	+243.879%
2025-09-16	83.4500	83.4500	83.4500	83.4500	-5.482%	2	150	+199.581%
2025-09-08	88.2900	88.2900	88.2900	88.2900	+4.559%	1	152	+183.158%
2025-09-05	85.1000	85.1000	84.4400	84.4400	-4.469%	2	153	+196.068%
2025-09-04	88.3900	88.3900	88.3900	88.3900	+3.115%	2	153	+182.837%
2025-09-03	85.7200	85.7200	85.7200	85.7200	+1.504%	2	153	+191.647%
2025-08-29	84.4500	84.4500	84.4500	84.4500	+2.463%	1	151	+196.033%
2025-08-21	82.5700	82.5700	82.4200	82.4200	+1.067%	2	151	+203.324%
2025-08-20	81.6700	81.6700	81.5500	81.5500	-1.865%	2	153	+206.560%
2025-08-19	75.3500	84.8100	75.3500	83.1000	+11.514%	117	152	+200.842%
2025-08-15	76.6600	76.8500	74.5200	74.5200	+0.027%	6	41	+235.480%
2025-08-14	74.0000	75.4300	73.2500	74.5000	+10.223%	14	37	+235.570%
2025-08-13	67.5900	67.5900	67.5900	67.5900	+6.862%	1	23	+269.877%
2025-08-11	63.2500	63.2500	63.2500	63.2500	-1.938%	4	22	+295.257%
2025-08-07	64.5000	64.5000	64.5000	64.5000	+0.781%	2	18	+287.597%
2025-07-31	64.0000	64.0000	64.0000	64.0000	-4.620%	1	18	+290.625%
2025-07-29	67.2000	67.2000	67.1000	67.1000	+8.226%	2	17	+272.578%
2025-07-23	62.0000	62.0000	62.0000	62.0000	-3.125%	1	17	+303.226%
2025-07-18	64.0000	64.0000	64.0000	64.0000	+9.215%	6	16	+290.625%
2025-07-17	59.3000	59.3000	58.4100	58.6000	-2.333%	7	10	+326.621%
2025-07-16	60.0000	60.0000	60.0000	60.0000	-3.226%	3	13	+316.667%
2025-07-14	62.0000	63.0000	61.0500	62.0000	0.000%	10	10	+303.226%