Dark

MSTR20260918P400
MSTR Sep 18 2026 400.00 Put (MSTR260918P00400000)
option OPRA

Inactive

Jun 8, 2026

273.85+29.787%(+62.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	273.8500	273.8500	273.8500	273.8500	+29.787%	1	1	0.000%
2026-05-11	211.0000	211.0000	211.0000	211.0000	-3.078%	1	1	+29.787%
2026-05-06	217.7000	217.7000	217.7000	217.7000	-15.292%	1	1	+25.792%
2026-04-16	256.0000	257.0000	256.0000	257.0000	-5.981%	3	3	+6.556%
2026-04-06	273.3500	273.3500	273.3500	273.3500	-2.493%	1	3	+0.183%
2026-04-02	278.5700	280.3400	278.5700	280.3400	+1.790%	8	1	-2.315%
2026-04-01	275.2200	275.5600	275.2200	275.4100	+0.606%	3	1	-0.566%
2026-03-27	273.7500	273.7500	273.7500	273.7500	+6.584%	1	1	+0.037%
2026-03-13	256.8400	256.8400	256.8400	256.8400	-6.290%	1	3	+6.623%
2026-02-11	273.5000	274.0800	273.5000	274.0800	+2.410%	2	44	-0.084%
2026-02-09	269.7000	269.7000	267.6300	267.6300	-8.628%	2	43	+2.324%
2026-02-05	285.5000	292.9000	285.5000	292.9000	+13.334%	13	41	-6.504%
2026-02-02	258.4300	258.4400	258.4300	258.4400	+0.455%	3	53	+5.963%
2026-01-29	251.4600	257.2700	251.4600	257.2700	+6.008%	13	56	+6.445%
2025-12-24	242.5400	242.6900	242.5400	242.6900	+2.526%	3	46	+12.839%
2025-12-19	236.7100	236.7100	236.7100	236.7100	-1.342%	1	46	+15.690%
2025-12-15	240.0000	240.0000	239.9300	239.9300	+13.517%	2	45	+14.137%
2025-12-09	211.2600	211.3600	211.1700	211.3600	-14.877%	6	43	+29.566%
2025-12-01	248.3000	248.3000	248.3000	248.3000	+12.338%	1	43	+10.290%
2025-11-28	221.0300	221.0300	221.0300	221.0300	-4.741%	2	44	+23.897%
2025-11-24	233.5000	233.5000	232.0300	232.0300	-0.459%	2	42	+18.024%
2025-11-21	233.1000	233.1000	233.1000	233.1000	+6.152%	1	42	+17.482%
2025-11-20	219.5900	219.5900	219.5900	219.5900	-0.898%	2	41	+24.710%
2025-11-19	220.7800	223.1400	220.7800	221.5800	+3.804%	11	43	+23.590%
2025-11-17	214.7500	214.7500	212.8600	213.4600	+14.119%	7	52	+28.291%
2025-11-12	187.0500	187.0500	187.0500	187.0500	-0.133%	2	52	+46.405%
2025-11-07	187.3000	187.3000	187.3000	187.3000	+10.391%	1	50	+46.209%
2025-11-05	168.0000	169.6700	168.0000	169.6700	+8.049%	6	51	+61.402%
2025-11-03	156.5700	157.2800	156.5700	157.0300	-3.038%	3	53	+74.393%
2025-10-30	153.8200	162.0000	153.8200	161.9500	+7.823%	5	53	+69.095%
2025-10-29	145.8900	150.2000	145.8900	150.2000	+11.831%	7	58	+82.324%
2025-10-27	134.3100	134.3100	134.3100	134.3100	-6.534%	1	64	+103.894%
2025-10-23	143.7000	143.7000	143.7000	143.7000	-3.356%	3	64	+90.571%
2025-10-22	141.8500	148.6900	141.8500	148.6900	+9.589%	5	65	+84.175%
2025-10-20	135.6800	135.6800	135.6800	135.6800	-4.329%	1	62	+101.835%
2025-10-16	141.4400	141.8200	141.4400	141.8200	+3.700%	6	61	+93.097%
2025-10-15	138.0500	138.1700	136.7600	136.7600	+3.434%	5	55	+100.241%
2025-10-13	133.0600	133.0600	132.2200	132.2200	+1.708%	8	51	+107.117%
2025-10-10	130.0000	130.0000	130.0000	130.0000	+26.767%	1	55	+110.654%
2025-10-06	102.5500	102.5500	102.5500	102.5500	-7.446%	1	54	+167.040%
2025-10-01	110.8000	110.8000	110.8000	110.8000	-6.054%	1	53	+147.157%
2025-09-29	121.7900	121.7900	117.9400	117.9400	-11.456%	2	52	+132.194%
2025-09-26	133.2000	133.2000	133.2000	133.2000	+11.923%	1	54	+105.593%
2025-09-24	115.5500	119.0100	115.4800	119.0100	+3.613%	28	55	+130.107%
2025-09-22	114.8600	114.8600	114.8600	114.8600	+6.529%	1	42	+138.421%
2025-09-18	107.8200	107.8200	107.8200	107.8200	-5.545%	1	41	+153.988%
2025-09-16	114.1500	114.1500	114.1500	114.1500	-0.306%	1	42	+139.904%
2025-09-15	114.5000	114.5000	114.5000	114.5000	-0.087%	1	41	+139.170%
2025-09-12	114.6000	114.6000	114.6000	114.6000	-3.552%	1	40	+138.962%
2025-09-10	118.8200	118.8200	118.8200	118.8200	+0.789%	5	40	+130.475%
2025-09-09	117.2300	117.8900	117.1400	117.8900	+0.692%	15	43	+132.293%
2025-09-08	121.9500	121.9500	116.6000	117.0800	+1.544%	7	35	+133.900%
2025-09-05	115.3000	115.3000	115.3000	115.3000	-6.008%	1	34	+137.511%
2025-09-04	117.8600	122.6700	117.8600	122.6700	+9.429%	2	33	+123.241%
2025-09-03	112.1000	112.1000	112.1000	112.1000	+0.511%	1	34	+144.291%
2025-09-02	111.5300	111.5300	111.5300	111.5300	+3.942%	1	34	+145.539%
2025-08-22	107.3000	107.3000	107.3000	107.3000	-3.237%	1	33	+155.219%
2025-08-20	110.8900	110.8900	110.8900	110.8900	-3.102%	1	34	+146.956%
2025-08-19	113.5800	114.4400	113.5800	114.4400	+8.639%	6	33	+139.296%
2025-08-15	105.3400	105.3400	105.3400	105.3400	+4.400%	5	36	+159.968%
2025-08-14	101.5000	101.5000	100.9000	100.9000	+10.782%	4	31	+171.407%
2025-08-11	91.0800	91.0800	91.0800	91.0800	-2.327%	1	27	+200.670%
2025-08-08	92.9600	93.2500	92.9600	93.2500	+2.293%	14	27	+193.673%
2025-08-07	91.1600	91.1600	91.1600	91.1600	-7.994%	9	31	+200.406%
2025-08-06	99.8900	99.8900	99.0800	99.0800	+0.233%	2	22	+176.393%
2025-08-04	99.7500	100.5000	98.8500	98.8500	-0.753%	3	20	+177.036%
2025-08-01	98.9700	99.6000	98.9700	99.6000	+8.261%	2	18	+174.950%
2025-07-30	90.5000	92.0000	90.5000	92.0000	-0.065%	5	16	+197.663%
2025-07-29	92.0600	92.0600	92.0600	92.0600	-1.064%	1	11	+197.469%
2025-07-28	91.0300	93.0500	91.0300	93.0500	+5.023%	6	10	+194.304%
2025-07-25	88.6000	88.6000	88.6000	88.6000	+1.431%	1	6	+209.086%
2025-07-23	87.3500	87.3500	87.3500	87.3500	-2.151%	1	5	+213.509%
2025-07-18	89.2700	89.2700	89.2700	89.2700	+9.534%	1	5	+206.766%
2025-07-17	81.5000	81.5000	81.5000	81.5000	-7.175%	1	5	+236.012%
2025-07-14	87.2000	87.8000	87.2000	87.8000	-1.790%	2	4	+211.902%
2025-07-11	91.0500	91.0500	89.4000	89.4000	-2.826%	3	4	+206.320%
2025-07-10	92.0000	92.0000	92.0000	92.0000	0.000%	1	0	+197.663%