Dark

MSTR20260918P40
MSTR Sep 18 2026 40.00 Put (MSTR260918P00040000)
option OPRA

EOD

Jul 1, 2026

1.00-30.556%(-0.44)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4900	1.4900	0.9500	1.0000	-30.556%	33	3,819	0.000%
2026-06-30	1.2600	1.5400	1.2600	1.4400	+44.000%	307	3,819	-30.556%
2026-06-29	1.9000	1.9000	0.9300	1.0000	-52.830%	1,048	3,621	0.000%
2026-06-26	2.0900	2.2900	1.4900	2.1200	+16.484%	1,023	3,432	-52.830%
2026-06-25	1.3100	1.9600	1.2600	1.8200	+46.774%	3,996	2,907	-45.055%
2026-06-24	0.9600	1.4000	0.9200	1.2400	+85.075%	16	1,008	-19.355%
2026-06-23	0.7000	0.7000	0.6700	0.6700	+3.077%	4	1,000	+49.254%
2026-06-22	0.6300	0.6800	0.5400	0.6500	-32.990%	48	999	+53.846%
2026-06-18	0.6500	0.9700	0.6500	0.9700	+79.630%	24	853	+3.093%
2026-06-17	0.4900	0.5400	0.4500	0.5400	+22.727%	144	853	+85.185%
2026-06-16	0.4500	0.4500	0.4400	0.4400	+4.762%	5	853	+127.273%
2026-06-15	0.4200	0.5700	0.4100	0.4200	-23.636%	15	857	+138.095%
2026-06-12	0.4400	0.5500	0.4400	0.5500	-14.063%	2	858	+81.818%
2026-06-11	0.3600	0.7800	0.3600	0.6400	-16.883%	88	858	+56.250%
2026-06-10	0.7500	0.8000	0.7300	0.7700	-3.750%	19	857	+29.870%
2026-06-09	0.7000	0.8500	0.7000	0.8000	+14.286%	16	858	+25.000%
2026-06-08	0.6800	0.8000	0.6800	0.7000	-43.089%	14	857	+42.857%
2026-06-05	0.8000	1.2300	0.8000	1.2300	+78.261%	19	860	-18.699%
2026-06-04	0.7600	0.7600	0.6900	0.6900	+2.985%	12	853	+44.928%
2026-06-03	0.5900	0.6700	0.5900	0.6700	+71.795%	5	848	+49.254%
2026-06-02	0.3900	0.3900	0.3900	0.3900	+18.182%	5	848	+156.410%
2026-06-01	0.4300	0.4300	0.3300	0.3300	+17.857%	2	851	+203.030%
2026-05-29	0.4400	0.4400	0.2600	0.2800	-36.364%	8	851	+257.143%
2026-05-28	0.4400	0.4400	0.4400	0.4400	+10.000%	2	851	+127.273%
2026-05-22	0.4000	0.4000	0.4000	0.4000	+33.333%	1	849	+150.000%
2026-05-21	0.3800	0.3800	0.3000	0.3000	+50.000%	20	849	+233.333%
2026-05-20	0.5800	0.5800	0.2000	0.2000	-44.444%	4	849	+400.000%
2026-05-19	0.2700	0.3600	0.2700	0.3600	-76.471%	52	919	+177.778%
2026-05-18	1.5300	1.5300	1.5300	1.5300	+247.727%	20	919	-34.641%
2026-05-12	0.2700	0.4400	0.2700	0.4400	+18.919%	8	919	+127.273%
2026-05-11	0.3600	0.4400	0.3600	0.3700	+8.824%	487	919	+170.270%
2026-05-07	0.3400	0.3400	0.3400	0.3400	-38.182%	3	447	+194.118%
2026-05-05	0.4900	0.5500	0.4900	0.5500	+3.774%	3	450	+81.818%
2026-05-04	0.4800	0.5400	0.4800	0.5300	+1.923%	25	448	+88.679%
2026-05-01	0.5500	0.5500	0.5200	0.5200	-16.129%	7	434	+92.308%
2026-04-28	0.6200	0.6200	0.6200	0.6200	+5.085%	1	434	+61.290%
2026-04-20	0.6500	0.6500	0.5900	0.5900	-15.714%	11	434	+69.492%
2026-04-17	0.7000	0.7000	0.6900	0.7000	-18.605%	80	433	+42.857%
2026-04-16	0.8600	0.8600	0.8600	0.8600	-20.370%	6	513	+16.279%
2026-04-14	1.0800	1.0800	1.0800	1.0800	0.000%	1	519	-7.407%
2026-04-13	1.0800	1.0800	1.0800	1.0800	-6.087%	20	519	-7.407%
2026-04-10	1.1500	1.1500	1.1500	1.1500	-7.258%	1	499	-13.043%
2026-04-08	1.2400	1.2400	1.2400	1.2400	-22.981%	3	500	-19.355%
2026-04-06	1.5000	1.6100	1.5000	1.6100	-4.734%	68	502	-37.888%
2026-04-02	1.7000	1.7000	1.6900	1.6900	+5.625%	4	431	-40.828%
2026-04-01	1.5800	1.6000	1.5800	1.6000	-3.614%	2	431	-37.500%
2026-03-27	1.7000	1.7000	1.6600	1.6600	+15.278%	7	431	-39.759%
2026-03-26	1.3900	1.4700	1.3900	1.4400	+7.463%	64	430	-30.556%
2026-03-24	1.3400	1.3400	1.3400	1.3400	-0.741%	10	369	-25.373%
2026-03-23	1.4200	1.4200	1.3500	1.3500	-11.765%	2	364	-25.926%
2026-03-19	1.5300	1.5300	1.5300	1.5300	+10.072%	14	363	-34.641%
2026-03-18	1.3500	1.4800	1.3500	1.3900	+0.725%	244	361	-28.058%
2026-03-17	1.3800	1.3800	1.3800	1.3800	-2.128%	7	416	-27.536%
2026-03-16	1.4200	1.4800	1.4100	1.4100	-21.229%	23	422	-29.078%
2026-03-13	1.7900	1.7900	1.7900	1.7900	+7.186%	1	433	-44.134%
2026-03-11	1.6700	1.6700	1.6700	1.6700	-7.222%	3	433	-40.120%
2026-03-09	1.8000	1.8000	1.8000	1.8000	+13.208%	1	433	-44.444%
2026-03-04	1.6500	1.6500	1.5900	1.5900	-18.041%	21	439	-37.107%
2026-03-02	2.0000	2.0000	1.9400	1.9400	-6.280%	2	433	-48.454%
2026-02-25	2.0700	2.0700	2.0700	2.0700	-14.815%	1	434	-51.691%
2026-02-20	2.4300	2.4300	2.4300	2.4300	-4.706%	5	434	-58.848%
2026-02-18	2.5500	2.5500	2.5500	2.5500	-0.391%	1	429	-60.784%
2026-02-17	2.6000	2.6000	2.5300	2.5600	+5.785%	10	430	-60.938%
2026-02-13	2.5500	2.5500	2.4200	2.4200	-13.571%	12	411	-58.678%
2026-02-12	2.8500	2.8500	2.8000	2.8000	+13.821%	22	411	-64.286%
2026-02-11	2.3600	2.4600	2.3600	2.4600	+5.128%	22	391	-59.350%
2026-02-10	2.3000	2.3400	2.2100	2.3400	-16.129%	7	397	-57.265%
2026-02-09	2.9700	3.0500	2.7800	2.7900	-0.712%	426	394	-64.158%
2026-02-06	3.9500	3.9500	2.8100	2.8100	-42.418%	34	274	-64.413%
2026-02-05	3.7000	4.8800	3.6600	4.8800	+146.465%	513	251	-79.508%
2026-02-03	1.7500	1.9800	1.7500	1.9800	+51.145%	12	178	-49.495%
2026-02-02	1.5100	1.5100	1.3100	1.3100	+4.800%	34	178	-23.664%
2026-01-30	1.2500	1.2500	1.2500	1.2500	+5.932%	2	183	-20.000%
2026-01-29	1.1800	1.1800	1.1800	1.1800	-3.279%	13	181	-15.254%
2026-01-27	1.0600	1.2200	1.0600	1.2200	+0.826%	6	175	-18.033%
2026-01-20	1.2200	1.2200	1.2100	1.2100	+14.151%	2	176	-17.355%
2026-01-14	1.1100	1.1100	1.0600	1.0600	-16.535%	6	176	-5.660%
2026-01-13	1.2700	1.2700	1.2700	1.2700	-9.286%	2	170	-21.260%
2026-01-09	1.5700	1.5800	1.4000	1.4000	-15.152%	24	168	-28.571%
2026-01-05	1.7100	1.7100	1.6500	1.6500	-19.512%	2	167	-39.394%
2025-12-29	2.0600	2.0600	2.0500	2.0500	-12.393%	2	167	-51.220%
2025-12-17	2.2900	2.3400	2.2100	2.3400	+4.000%	122	167	-57.265%
2025-12-16	2.3000	2.3000	2.2500	2.2500	-1.316%	100	146	-55.556%
2025-12-15	2.2800	2.2800	2.2800	2.2800	+4.110%	20	55	-56.140%
2025-12-12	2.1900	2.1900	2.1900	2.1900	+1.860%	6	35	-54.338%
2025-12-10	2.1500	2.1500	2.1500	2.1500	+4.369%	2	29	-53.488%
2025-12-09	2.0600	2.0600	2.0600	2.0600	-14.876%	20	28	-51.456%
2025-12-05	2.4200	2.4200	2.4200	2.4200	-22.436%	6	8	-58.678%
2025-12-01	3.2100	3.2100	3.1200	3.1200	0.000%	3	2	-67.949%