Dark

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

EOD

Jun 25, 2026

262.53+22.073%(+47.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	262.5300	262.5300	262.5300	262.5300	+22.073%	1	1	0.000%
2026-06-15	217.3500	217.3500	215.0600	215.0600	-7.972%	5	1	+22.073%
2026-06-09	233.6900	233.6900	233.6900	233.6900	+17.426%	1	5	+12.341%
2026-06-01	199.0100	199.0100	199.0100	199.0100	+4.963%	1	42	+31.918%
2026-05-22	189.5000	189.6000	189.5000	189.6000	+2.238%	22	41	+38.465%
2026-05-19	182.7500	185.4800	182.7500	185.4500	+16.937%	50	56	+41.564%
2026-05-11	158.5900	158.5900	158.5900	158.5900	-4.922%	4	10	+65.540%
2026-05-05	166.8000	166.8000	166.8000	166.8000	-8.089%	1	6	+57.392%
2026-04-27	181.4800	181.4800	181.4800	181.4800	+0.515%	1	7	+44.661%
2026-04-24	180.5500	180.5500	180.5500	180.5500	-2.321%	1	6	+45.406%
2026-04-21	184.8400	184.8400	184.8400	184.8400	-12.211%	1	5	+42.031%
2026-04-15	210.5500	210.5500	210.5500	210.5500	-7.459%	3	5	+24.688%
2026-03-31	227.5200	227.5200	227.5200	227.5200	+11.029%	1	2	+15.388%
2026-03-16	204.9200	204.9200	204.9200	204.9200	-1.057%	1	455	+28.113%
2026-03-13	207.1100	207.1100	207.1100	207.1100	-2.765%	1	456	+26.759%
2026-03-11	213.0000	213.0000	213.0000	213.0000	+3.902%	1	455	+23.254%
2026-03-04	205.0000	205.0000	205.0000	205.0000	-7.658%	1	456	+28.063%
2026-02-18	222.0000	222.0000	222.0000	222.0000	-2.400%	5	456	+18.257%
2026-02-12	224.3500	227.4600	224.3500	227.4600	+4.748%	60	456	+15.418%
2026-02-09	217.1500	217.1500	217.1500	217.1500	-10.675%	1	407	+20.898%
2026-02-05	231.4900	244.0000	231.4900	243.1000	+9.386%	54	406	+7.993%
2026-02-04	223.3300	227.1400	222.2400	222.2400	+0.862%	50	357	+18.129%
2026-02-03	215.5600	223.3300	215.3200	220.3400	+4.834%	51	307	+19.148%
2026-02-02	210.5200	210.5200	205.6900	210.1800	+3.537%	50	258	+24.907%
2026-01-30	203.0000	203.0000	203.0000	203.0000	+5.345%	1	208	+29.325%
2026-01-27	192.7000	192.7000	192.7000	192.7000	+7.085%	5	209	+36.238%
2026-01-15	179.9500	179.9500	179.9500	179.9500	+1.609%	4	204	+45.891%
2026-01-14	176.8600	177.1000	169.4000	177.1000	-11.085%	6	204	+48.238%
2025-12-31	199.1800	199.1800	199.1800	199.1800	+2.081%	1	205	+31.805%
2025-12-30	195.7300	195.7300	195.1200	195.1200	-0.828%	12	205	+34.548%
2025-12-29	196.4700	196.7500	196.4700	196.7500	+1.864%	6	195	+33.433%
2025-12-23	191.7800	193.1500	191.7800	193.1500	+1.658%	5	196	+35.920%
2025-12-19	190.6000	190.6000	190.0000	190.0000	+6.874%	3	191	+38.174%
2025-12-11	177.7800	177.7800	177.7800	177.7800	+7.400%	2	188	+47.671%
2025-12-09	170.0000	170.0000	165.5300	165.5300	-6.501%	3	188	+58.600%
2025-12-08	177.0700	177.0700	177.0400	177.0400	-2.188%	2	189	+48.289%
2025-12-05	181.0000	181.0000	181.0000	181.0000	-8.154%	1	191	+45.044%
2025-12-01	190.5800	197.0700	190.5700	197.0700	+8.704%	3	191	+33.217%
2025-11-26	181.2900	181.2900	181.2900	181.2900	-0.934%	1	192	+44.812%
2025-11-21	182.9000	189.8000	182.9000	183.0000	+14.683%	5	192	+43.459%
2025-11-14	159.5700	159.5700	159.5700	159.5700	+2.948%	5	190	+64.523%
2025-11-13	152.9300	155.0000	152.9300	155.0000	+5.802%	8	185	+69.374%
2025-11-12	140.9000	146.5000	140.9000	146.5000	+8.102%	2	193	+79.201%
2025-11-06	135.5200	135.5200	135.5200	135.5200	+6.919%	2	194	+93.720%
2025-11-05	126.7500	126.7500	126.7500	126.7500	+0.126%	1	192	+107.124%
2025-11-04	126.5900	126.5900	126.5900	126.5900	+8.261%	1	191	+107.386%
2025-11-03	119.4000	119.4000	116.9300	116.9300	-0.264%	5	188	+124.519%
2025-10-31	116.9900	117.2400	116.9900	117.2400	-6.208%	2	188	+123.925%
2025-10-30	122.7000	125.0000	122.7000	125.0000	+15.473%	2	188	+110.024%
2025-10-29	108.2500	108.2500	108.2500	108.2500	+8.358%	1	188	+142.522%
2025-10-27	99.9000	99.9000	99.9000	99.9000	-10.000%	1	187	+162.793%
2025-10-22	105.3500	111.0000	105.3500	111.0000	+2.588%	3	187	+136.514%
2025-10-17	110.0000	110.0000	108.0000	108.2000	+21.957%	11	184	+142.634%
2025-10-09	88.4000	89.5000	88.1500	88.7200	+5.556%	9	173	+195.908%
2025-10-07	79.2600	85.0000	79.2600	84.0500	+13.520%	23	166	+212.350%
2025-10-06	74.0400	74.0400	74.0400	74.0400	-1.543%	1	150	+254.579%
2025-10-03	75.2000	75.2000	75.2000	75.2000	+0.642%	2	149	+249.109%
2025-10-02	74.7200	74.7200	74.7200	74.7200	-27.456%	1	149	+251.352%
2025-09-25	103.0000	103.0000	103.0000	103.0000	+28.014%	1	150	+154.883%
2025-09-23	80.4600	80.4600	80.4600	80.4600	+2.588%	3	151	+226.286%
2025-09-19	77.8500	78.8800	77.8500	78.4300	+7.882%	5	154	+234.732%
2025-09-18	73.6000	74.0700	71.3000	72.7000	-12.882%	16	154	+261.114%
2025-09-16	83.4500	83.4500	83.4500	83.4500	-5.482%	2	150	+214.596%
2025-09-08	88.2900	88.2900	88.2900	88.2900	+4.559%	1	152	+197.350%
2025-09-05	85.1000	85.1000	84.4400	84.4400	-4.469%	2	153	+210.907%
2025-09-04	88.3900	88.3900	88.3900	88.3900	+3.115%	2	153	+197.013%
2025-09-03	85.7200	85.7200	85.7200	85.7200	+1.504%	2	153	+206.265%
2025-08-29	84.4500	84.4500	84.4500	84.4500	+2.463%	1	151	+210.870%
2025-08-21	82.5700	82.5700	82.4200	82.4200	+1.067%	2	151	+218.527%
2025-08-20	81.6700	81.6700	81.5500	81.5500	-1.865%	2	153	+221.925%
2025-08-19	75.3500	84.8100	75.3500	83.1000	+11.514%	117	152	+215.921%
2025-08-15	76.6600	76.8500	74.5200	74.5200	+0.027%	6	41	+252.295%
2025-08-14	74.0000	75.4300	73.2500	74.5000	+10.223%	14	37	+252.389%
2025-08-13	67.5900	67.5900	67.5900	67.5900	+6.862%	1	23	+288.415%
2025-08-11	63.2500	63.2500	63.2500	63.2500	-1.938%	4	22	+315.067%
2025-08-07	64.5000	64.5000	64.5000	64.5000	+0.781%	2	18	+307.023%
2025-07-31	64.0000	64.0000	64.0000	64.0000	-4.620%	1	18	+310.203%
2025-07-29	67.2000	67.2000	67.1000	67.1000	+8.226%	2	17	+291.252%
2025-07-23	62.0000	62.0000	62.0000	62.0000	-3.125%	1	17	+323.435%
2025-07-18	64.0000	64.0000	64.0000	64.0000	+9.215%	6	16	+310.203%
2025-07-17	59.3000	59.3000	58.4100	58.6000	-2.333%	7	10	+348.003%
2025-07-16	60.0000	60.0000	60.0000	60.0000	-3.226%	3	13	+337.550%
2025-07-14	62.0000	63.0000	61.0500	62.0000	0.000%	10	10	+323.435%