Dark

MSTR20260918P45
MSTR Sep 18 2026 45.00 Put (MSTR260918P00045000)
option OPRA

EOD

Jul 1, 2026

1.42-29.000%(-0.58)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.5200	1.5200	1.4000	1.4200	-29.000%	85	1,582	0.000%
2026-06-30	1.9500	2.0000	1.9500	2.0000	+53.846%	4	1,663	-29.000%
2026-06-29	2.5000	2.5000	1.2500	1.3000	-50.943%	127	1,663	+9.231%
2026-06-26	2.6900	2.8000	2.0600	2.6500	+9.053%	888	1,646	-46.415%
2026-06-25	2.0000	2.5400	1.9800	2.4300	+33.516%	117	1,401	-41.564%
2026-06-24	1.1700	1.8200	1.1700	1.8200	+91.579%	26	1,389	-21.978%
2026-06-23	0.9200	1.0000	0.9200	0.9500	+48.438%	9	1,390	+49.474%
2026-06-22	0.7300	0.7800	0.6400	0.6400	-35.354%	5	1,390	+121.875%
2026-06-18	0.9600	0.9900	0.9600	0.9900	+65.000%	4	1,393	+43.434%
2026-06-17	0.6700	0.6700	0.6000	0.6000	+5.263%	2	1,393	+136.667%
2026-06-16	0.5800	0.5800	0.5700	0.5700	-1.724%	7	1,393	+149.123%
2026-06-15	0.6300	0.6300	0.5800	0.5800	-21.622%	5	1,399	+144.828%
2026-06-12	0.7800	0.7800	0.6400	0.7400	-14.943%	16	1,395	+91.892%
2026-06-11	0.8500	0.8700	0.8500	0.8700	-14.706%	2	1,389	+63.218%
2026-06-10	1.1000	1.1000	0.9500	1.0200	-3.774%	81	1,390	+39.216%
2026-06-09	1.0700	1.0900	1.0600	1.0600	+8.163%	11	1,354	+33.962%
2026-06-08	1.0000	1.0000	0.9800	0.9800	-33.784%	8	1,354	+44.898%
2026-06-05	1.0500	1.4800	1.0500	1.4800	+64.444%	875	1,348	-4.054%
2026-06-04	0.9000	0.9000	0.9000	0.9000	-2.174%	10	1,070	+57.778%
2026-06-03	0.8900	0.9200	0.8900	0.9200	+46.032%	4	1,060	+54.348%
2026-06-02	0.5000	0.6300	0.5000	0.6300	+43.182%	202	1,060	+125.397%
2026-06-01	0.4400	0.4900	0.3600	0.4400	-20.000%	22	1,027	+222.727%
2026-05-28	0.5600	0.5600	0.5500	0.5500	+5.769%	4	1,029	+158.182%
2026-05-27	0.3900	0.5200	0.3900	0.5200	+23.810%	9	1,027	+173.077%
2026-05-22	0.4200	0.4200	0.4200	0.4200	+23.529%	1	1,029	+238.095%
2026-05-21	0.5200	0.5200	0.3400	0.3400	-34.615%	137	1,029	+317.647%
2026-05-20	0.5200	0.5200	0.5200	0.5200	+4.000%	4	1,029	+173.077%
2026-05-19	0.5000	0.5000	0.3500	0.5000	+6.383%	38	1,007	+184.000%
2026-05-18	0.5000	0.5000	0.4700	0.4700	-9.615%	23	1,007	+202.128%
2026-05-15	0.5200	0.5200	0.5200	0.5200	+30.000%	3	1,007	+173.077%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-24.528%	3	1,004	+255.000%
2026-05-12	0.5300	0.5300	0.5300	0.5300	+29.268%	4	1,007	+167.925%
2026-05-11	0.5500	0.5500	0.4100	0.4100	-18.000%	23	1,007	+246.341%
2026-05-08	0.4900	0.5000	0.4900	0.5000	-20.635%	14	1,021	+184.000%
2026-05-07	0.6300	0.6300	0.6300	0.6300	+16.667%	5	1,007	+125.397%
2026-05-04	0.5600	0.6000	0.5000	0.5400	-27.027%	8	1,006	+162.963%
2026-04-30	0.7800	0.7900	0.7400	0.7400	-1.333%	32	1,005	+91.892%
2026-04-27	0.8000	0.8000	0.7500	0.7500	+2.740%	29	983	+89.333%
2026-04-23	0.7500	0.8100	0.7100	0.7300	0.000%	92	1,012	+94.521%
2026-04-22	0.7500	0.7500	0.7300	0.7300	-6.410%	110	1,072	+94.521%
2026-04-21	0.7800	0.7800	0.7800	0.7800	-4.878%	2	1,073	+82.051%
2026-04-20	0.7500	0.8200	0.7500	0.8200	-1.205%	3	1,073	+73.171%
2026-04-17	1.0000	1.0000	0.8300	0.8300	-26.549%	5	1,073	+71.084%
2026-04-16	1.1300	1.1300	1.1300	1.1300	-2.586%	6	1,069	+25.664%
2026-04-15	1.1900	1.2200	1.1100	1.1600	-10.078%	144	1,075	+22.414%
2026-04-14	1.2900	1.2900	1.2900	1.2900	-17.308%	1	963	+10.078%
2026-04-08	1.5600	1.5600	1.5600	1.5600	-14.754%	72	963	-8.974%
2026-04-06	1.8300	1.8300	1.8300	1.8300	-15.278%	12	891	-22.404%
2026-03-31	2.1500	2.1600	2.1500	2.1600	+6.931%	120	879	-34.259%
2026-03-30	2.0200	2.0200	2.0200	2.0200	-6.047%	6	899	-29.703%
2026-03-27	2.1500	2.1500	2.1500	2.1500	+16.216%	1	893	-33.953%
2026-03-26	1.8500	1.8500	1.8500	1.8500	+18.590%	1	893	-23.243%
2026-03-25	1.5600	1.5600	1.5600	1.5600	-19.588%	2	892	-8.974%
2026-03-20	1.9300	1.9400	1.9300	1.9400	+4.865%	10	892	-26.804%
2026-03-18	1.8500	1.8500	1.8500	1.8500	+12.121%	12	892	-23.243%
2026-03-17	1.6500	1.6500	1.6500	1.6500	-15.385%	1	880	-13.939%
2026-03-13	1.9500	1.9500	1.9500	1.9500	-17.722%	1	879	-27.179%
2026-03-02	2.4600	2.4600	2.3700	2.3700	-23.794%	3	879	-40.084%
2026-02-24	3.1100	3.1100	3.1100	3.1100	+1.967%	1	878	-54.341%
2026-02-23	3.0000	3.0500	3.0000	3.0500	+12.546%	11	877	-53.443%
2026-02-20	2.7100	2.7100	2.7100	2.7100	-4.240%	2	876	-47.601%
2026-02-18	2.9300	2.9300	2.8300	2.8300	-9.585%	600	878	-49.823%
2026-02-17	3.2300	3.2300	3.0800	3.1300	+5.387%	5	886	-54.633%
2026-02-13	3.2200	3.3400	2.9700	2.9700	+3.846%	305	631	-52.189%
2026-02-10	2.8600	2.8600	2.8600	2.8600	+6.716%	5	631	-50.350%
2026-02-09	3.7500	3.7500	2.6800	2.6800	-22.319%	103	631	-47.015%
2026-02-06	4.6700	4.6700	3.4500	3.4500	-41.026%	157	693	-58.841%
2026-02-05	4.5000	5.8500	4.5000	5.8500	+105.263%	673	559	-75.726%
2026-02-04	2.8500	2.8500	2.8500	2.8500	+83.871%	1	299	-50.175%
2026-02-02	1.5700	1.5800	1.5400	1.5500	-7.186%	250	299	-8.387%
2026-01-30	1.7200	1.7200	1.6600	1.6700	-8.242%	12	82	-14.970%
2026-01-29	1.8200	1.8200	1.8200	1.8200	+38.931%	31	83	-21.978%
2026-01-27	1.3700	1.5500	1.3100	1.3100	-3.676%	12	83	+8.397%
2026-01-26	1.3500	1.3600	1.3500	1.3600	-23.596%	2	84	+4.412%
2026-01-09	1.8500	1.8500	1.6100	1.7800	-14.833%	52	84	-20.225%
2026-01-06	1.9200	2.0900	1.9200	2.0900	-3.687%	2	54	-32.057%
2026-01-05	2.1400	2.1700	2.1400	2.1700	-11.066%	11	56	-34.562%
2025-12-31	2.4600	2.4600	2.4400	2.4400	-4.314%	2	56	-41.803%
2025-12-29	2.5300	2.5500	2.5300	2.5500	-14.141%	2	56	-44.314%
2025-12-16	2.8400	2.9700	2.7600	2.9700	+10.409%	5	56	-52.189%
2025-12-12	2.6800	2.6900	2.6000	2.6900	-4.270%	40	54	-47.212%
2025-12-11	2.8400	2.8400	2.8100	2.8100	+11.508%	2	34	-49.466%
2025-12-09	2.5200	2.5200	2.5200	2.5200	-9.677%	5	35	-43.651%
2025-12-08	2.7900	2.7900	2.7900	2.7900	-22.500%	7	35	-49.104%
2025-12-01	3.6400	3.6500	3.5300	3.6000	0.000%	70	35	-60.556%