Dark

MSTR20260918P10
MSTR Sep 18 2026 10.00 Put (MSTR260918P00010000)
option OPRA

EOD

Jul 1, 2026

0.1100-15.385%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1100	0.1000	0.1100	-15.385%	3	2,919	0.000%
2026-06-30	0.1200	0.1300	0.1200	0.1300	+30.000%	3	2,917	-15.385%
2026-06-29	0.1700	0.1700	0.1000	0.1000	0.000%	45	2,915	+10.000%
2026-06-26	0.1400	0.1800	0.1000	0.1000	-33.333%	17	2,877	+10.000%
2026-06-25	0.1000	0.1900	0.1000	0.1500	-11.765%	160	2,867	-26.667%
2026-06-24	0.0400	0.1700	0.0400	0.1700	+183.333%	2,158	2,752	-35.294%
2026-06-23	0.0700	0.0700	0.0100	0.0600	0.000%	112	3,363	+83.333%
2026-06-22	0.0800	0.2200	0.0600	0.0600	-64.706%	119	3,425	+83.333%
2026-06-18	0.2100	0.2100	0.0600	0.1700	+6.250%	397	3,376	-35.294%
2026-06-17	0.2000	0.2000	0.0500	0.1600	+128.571%	437	3,376	-31.250%
2026-06-16	0.2000	0.2000	0.0500	0.0700	-56.250%	73	3,376	+57.143%
2026-06-15	0.0600	0.1600	0.0400	0.1600	+166.667%	48	3,385	-31.250%
2026-06-12	0.2200	0.2600	0.0400	0.0600	-64.706%	880	3,383	+83.333%
2026-06-11	0.1700	0.1700	0.0600	0.1700	+112.500%	428	3,188	-35.294%
2026-06-10	0.1800	0.2300	0.0600	0.0800	-38.462%	274	3,014	+37.500%
2026-06-09	0.2300	0.2300	0.0700	0.1300	+160.000%	1,196	2,901	-15.385%
2026-06-08	0.0400	0.2300	0.0400	0.0500	-37.500%	69	2,776	+120.000%
2026-06-05	0.1300	0.1500	0.0800	0.0800	+14.286%	86	2,758	+37.500%
2026-06-04	0.1300	0.1300	0.0500	0.0700	+16.667%	892	2,733	+57.143%
2026-06-03	0.2000	0.2500	0.0400	0.0600	+100.000%	183	2,461	+83.333%
2026-06-02	0.1500	0.1900	0.0100	0.0300	0.000%	386	2,466	+266.667%
2026-06-01	0.0300	0.0300	0.0300	0.0300	-66.667%	39	2,429	+266.667%
2026-05-29	0.1400	0.1700	0.0900	0.0900	-30.769%	14	2,402	+22.222%
2026-05-28	0.0400	0.1300	0.0200	0.1300	+333.333%	5	2,405	-15.385%
2026-05-27	0.1500	0.1900	0.0300	0.0300	0.000%	100	2,402	+266.667%
2026-05-26	0.0300	0.1200	0.0300	0.0300	0.000%	7	2,379	+266.667%
2026-05-22	0.0300	0.0300	0.0300	0.0300	0.000%	14	2,376	+266.667%
2026-05-21	0.0300	0.0300	0.0300	0.0300	+50.000%	4	2,362	+266.667%
2026-05-20	0.0300	0.0300	0.0200	0.0200	-33.333%	16	2,362	+450.000%
2026-05-19	0.0400	0.0400	0.0300	0.0300	-25.000%	45	2,296	+266.667%
2026-05-18	0.0400	0.0400	0.0400	0.0400	0.000%	1	2,296	+175.000%
2026-05-14	0.0400	0.0400	0.0400	0.0400	0.000%	4	2,296	+175.000%
2026-05-13	0.0400	0.0500	0.0400	0.0400	-20.000%	30	2,267	+175.000%
2026-05-12	0.0400	0.0500	0.0400	0.0500	0.000%	19	2,267	+120.000%
2026-05-06	0.0500	0.0500	0.0500	0.0500	-58.333%	3	2,267	+120.000%
2026-04-29	0.0700	0.2200	0.0700	0.1200	+140.000%	19	2,266	-8.333%
2026-04-28	0.0500	0.0500	0.0500	0.0500	0.000%	910	2,266	+120.000%
2026-04-27	0.0500	0.0500	0.0500	0.0500	-50.000%	1,100	1,356	+120.000%
2026-04-10	0.2600	0.2800	0.1000	0.1000	-33.333%	32	261	+10.000%
2026-04-09	0.2500	0.2600	0.1500	0.1500	-40.000%	6	245	-26.667%
2026-04-07	0.2900	0.2900	0.1000	0.2500	+92.308%	20	243	-56.000%
2026-04-06	0.1500	0.2800	0.1200	0.1300	-13.333%	32	241	-15.385%
2026-04-02	0.3300	0.3500	0.1500	0.1500	-53.125%	11	234	-26.667%
2026-04-01	0.1500	0.3200	0.1500	0.3200	+113.333%	17	234	-65.625%
2026-03-31	0.1500	0.2000	0.1500	0.1500	0.000%	30	246	-26.667%
2026-03-30	0.2000	0.2000	0.1500	0.1500	0.000%	20	256	-26.667%
2026-03-27	0.2500	0.3300	0.1300	0.1500	-57.143%	45	256	-26.667%
2026-03-26	0.3400	0.3500	0.3400	0.3500	+20.690%	2	236	-68.571%
2026-03-25	0.2600	0.3600	0.2600	0.2900	+7.407%	6	236	-62.069%
2026-03-24	0.2700	0.2700	0.2300	0.2700	-10.000%	4	233	-59.259%
2026-03-23	0.2700	0.3000	0.2700	0.3000	+11.111%	3	233	-63.333%
2026-03-20	0.3400	0.3400	0.2200	0.2700	-22.857%	14	233	-59.259%
2026-03-19	0.3200	0.3500	0.3200	0.3500	+29.630%	3	235	-68.571%
2026-03-18	0.3000	0.3000	0.1500	0.2700	0.000%	9	236	-59.259%
2026-03-16	0.1500	0.3900	0.1500	0.2700	0.000%	5	237	-59.259%
2026-03-13	0.3100	0.3100	0.2700	0.2700	-27.027%	2	235	-59.259%
2026-03-12	0.3600	0.3700	0.3000	0.3700	+146.667%	6	236	-70.270%
2026-03-11	0.3500	0.3500	0.1500	0.1500	-57.143%	22	236	-26.667%
2026-03-10	0.4800	0.4800	0.2000	0.3500	-2.778%	15	241	-68.571%
2026-03-09	0.4000	0.4000	0.2700	0.3600	+111.765%	8	239	-69.444%
2026-03-06	0.3500	0.3500	0.1700	0.1700	-43.333%	22	236	-35.294%
2026-03-05	0.3900	0.4100	0.3000	0.3000	+50.000%	3	229	-63.333%
2026-03-04	0.2300	0.2800	0.1500	0.2000	-4.762%	7	227	-45.000%
2026-03-03	0.2100	0.2200	0.2100	0.2100	0.000%	14	226	-47.619%
2026-03-02	0.4400	0.4400	0.2100	0.2100	+5.000%	7	219	-47.619%
2026-02-27	0.2100	0.2100	0.2000	0.2000	-9.091%	9	219	-45.000%
2026-02-26	0.4500	0.4500	0.2200	0.2200	0.000%	13	212	-50.000%
2026-02-25	0.2100	0.2200	0.2100	0.2200	+22.222%	5	205	-50.000%
2026-02-18	0.1900	0.1900	0.1800	0.1800	-30.769%	2	205	-38.889%
2026-02-17	0.2200	0.2600	0.1700	0.2600	-48.000%	4	204	-57.692%
2026-02-13	0.5000	0.5000	0.5000	0.5000	+38.889%	1	203	-78.000%
2026-02-06	0.5400	0.5800	0.3000	0.3600	-56.627%	341	203	-69.444%
2026-02-05	0.4700	0.8300	0.4700	0.8300	+277.273%	204	230	-86.747%
2026-02-04	0.1900	0.3200	0.1300	0.2200	-26.667%	118	55	-50.000%
2026-01-29	0.3000	0.3000	0.3000	0.3000	+36.364%	1	55	-63.333%
2026-01-28	0.2200	0.2200	0.2200	0.2200	-26.667%	1	54	-50.000%
2026-01-27	0.3000	0.3000	0.3000	0.3000	+15.385%	1	53	-63.333%
2026-01-05	0.1400	0.2600	0.1400	0.2600	+30.000%	6	54	-57.692%
2026-01-02	0.1900	0.2500	0.1700	0.2000	+33.333%	4	54	-45.000%
2025-12-31	0.4200	0.4200	0.1500	0.1500	-63.415%	2	53	-26.667%
2025-12-30	0.4100	0.4100	0.4100	0.4100	+127.778%	1	53	-73.171%
2025-12-29	0.4100	0.4100	0.1700	0.1800	-56.098%	5	53	-38.889%
2025-12-26	0.4100	0.4100	0.4100	0.4100	-2.381%	1	53	-73.171%
2025-12-24	0.4200	0.4200	0.4200	0.4200	+82.609%	1	53	-73.810%
2025-12-23	0.3800	0.3800	0.2300	0.2300	-4.167%	6	53	-52.174%
2025-12-22	0.2200	0.2400	0.2200	0.2400	+14.286%	35	13	-54.167%
2025-12-16	0.3000	0.3000	0.2100	0.2100	-12.500%	2	13	-47.619%
2025-12-15	0.2000	0.2400	0.2000	0.2400	-27.273%	10	14	-54.167%
2025-12-04	0.3300	0.3300	0.3300	0.3300	-13.158%	1	5	-66.667%
2025-12-02	0.4000	0.4000	0.3800	0.3800	0.000%	3	4	-71.053%
2025-12-01	0.4300	0.4300	0.3800	0.3800	+8.571%	3	3	-71.053%
2025-11-26	0.3500	0.3500	0.3500	0.3500	0.000%	1	0	-68.571%