Dark

MSTR20260918P50
MSTR Sep 18 2026 50.00 Put (MSTR260918P00050000)
option OPRA

EOD

Jul 1, 2026

1.94-25.385%(-0.66)905

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.6000	2.6000	1.7500	1.9400	-25.385%	905	11,765	0.000%
2026-06-30	2.5000	2.8200	2.2000	2.6000	+44.444%	2,913	11,332	-25.385%
2026-06-29	3.2000	3.2000	1.7100	1.8000	-49.580%	1,533	10,051	+7.778%
2026-06-26	3.6700	3.6700	2.6800	3.5700	+11.563%	17,531	9,605	-45.658%
2026-06-25	2.1100	3.4500	2.1100	3.2000	+38.528%	2,637	17,613	-39.375%
2026-06-24	1.3600	2.4900	1.3600	2.3100	+87.805%	2,040	16,179	-16.017%
2026-06-23	1.1500	1.3200	1.1500	1.2300	+2.500%	231	15,629	+57.724%
2026-06-22	1.5000	1.5000	0.9200	1.2000	+9.091%	271	15,628	+61.667%
2026-06-18	1.1000	1.3700	1.0900	1.1000	+37.500%	151	1,737	+76.364%
2026-06-17	0.7900	0.8800	0.7000	0.8000	0.000%	15,206	1,737	+142.500%
2026-06-16	0.9100	0.9100	0.7700	0.8000	+8.108%	16	1,737	+142.500%
2026-06-15	0.7900	0.9300	0.7400	0.7400	-23.711%	21	1,744	+162.162%
2026-06-12	1.0500	1.0500	0.9300	0.9700	-18.487%	15	1,726	+100.000%
2026-06-11	1.2500	1.2500	1.1900	1.1900	-8.462%	12	1,715	+63.025%
2026-06-10	1.3900	1.4400	1.2300	1.3000	-10.345%	374	1,704	+49.231%
2026-06-09	1.3500	1.4500	1.3500	1.4500	+11.538%	8	1,384	+33.793%
2026-06-08	1.5000	1.5000	1.2200	1.3000	-32.292%	43	1,384	+49.231%
2026-06-05	1.7600	1.9200	1.7200	1.9200	+53.600%	140	1,383	+1.042%
2026-06-04	1.3700	1.3700	1.0000	1.2500	+10.619%	250	1,259	+55.200%
2026-06-03	1.0900	1.2500	1.0900	1.1300	+17.708%	56	1,368	+71.681%
2026-06-02	0.6600	0.9600	0.6600	0.9600	+77.778%	37	1,360	+102.083%
2026-06-01	0.7400	0.7400	0.5100	0.5400	+3.846%	499	1,332	+259.259%
2026-05-28	0.4700	0.5200	0.4700	0.5200	+18.182%	13	1,122	+273.077%
2026-05-27	0.7100	0.7100	0.4400	0.4400	-12.000%	56	1,113	+340.909%
2026-05-26	0.5100	0.5100	0.3800	0.5000	-25.373%	15	1,098	+288.000%
2026-05-22	0.4400	0.6700	0.3600	0.6700	+13.559%	9	1,108	+189.552%
2026-05-21	0.5000	0.5900	0.4000	0.5900	+15.686%	11	1,105	+228.814%
2026-05-20	0.5100	0.5100	0.5100	0.5100	+8.511%	2	1,105	+280.392%
2026-05-19	0.4700	0.4700	0.4700	0.4700	+4.444%	10	1,097	+312.766%
2026-05-18	0.6000	0.7500	0.4500	0.4500	0.000%	149	1,097	+331.111%
2026-05-15	0.5100	0.5100	0.4500	0.4500	-15.094%	24	1,097	+331.111%
2026-05-14	0.5300	0.5300	0.5300	0.5300	-11.667%	1	1,082	+266.038%
2026-05-13	0.6000	0.6000	0.6000	0.6000	+20.000%	4	1,081	+223.333%
2026-05-12	0.5000	0.5000	0.5000	0.5000	-12.281%	1	1,081	+288.000%
2026-05-11	0.5700	0.5700	0.5700	0.5700	-12.308%	1	1,081	+240.351%
2026-05-07	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,080	+198.462%
2026-05-05	0.6900	0.7000	0.6900	0.7000	0.000%	17	1,080	+177.143%
2026-05-04	0.7600	0.7600	0.7000	0.7000	-9.091%	23	1,080	+177.143%
2026-05-01	0.7700	0.7700	0.7700	0.7700	-14.444%	1	1,082	+151.948%
2026-04-30	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,082	+115.556%
2026-04-22	1.2000	1.2000	1.0000	1.0000	+4.167%	18	1,082	+94.000%
2026-04-21	0.9600	0.9600	0.9600	0.9600	-3.030%	2	1,080	+102.083%
2026-04-20	0.9900	0.9900	0.9900	0.9900	-6.604%	2	1,080	+95.960%
2026-04-17	1.0100	1.0900	1.0100	1.0600	-27.891%	33	1,080	+83.019%
2026-04-15	1.7900	1.7900	1.4200	1.4700	+2.797%	112	1,103	+31.973%
2026-04-14	1.6100	1.6100	1.4300	1.4300	-17.341%	8	1,009	+35.664%
2026-04-13	1.7500	1.7500	1.7300	1.7300	-3.889%	2	1,013	+12.139%
2026-04-10	1.8000	1.8000	1.8000	1.8000	-13.462%	1	1,013	+7.778%
2026-04-08	1.9000	2.0800	1.9000	2.0800	-4.587%	2	1,012	-6.731%
2026-04-06	2.1800	2.1800	2.1800	2.1800	-16.794%	3	1,012	-11.009%
2026-04-02	2.5900	2.6200	2.5900	2.6200	+5.645%	4	1,014	-25.954%
2026-04-01	2.4800	2.4800	2.4800	2.4800	-6.061%	1	1,014	-21.774%
2026-03-31	2.7000	2.7000	2.6400	2.6400	+6.452%	3	1,015	-26.515%
2026-03-30	2.4800	2.4800	2.4800	2.4800	+13.242%	72	1,014	-21.774%
2026-03-23	2.1800	2.1900	2.1100	2.1900	-5.195%	13	1,079	-11.416%
2026-03-20	2.2800	2.3700	2.2600	2.3100	+2.667%	34	1,081	-16.017%
2026-03-19	2.2500	2.2500	2.2500	2.2500	+3.211%	1	1,084	-13.778%
2026-03-18	2.1600	2.1800	2.1600	2.1800	+6.341%	7	1,085	-11.009%
2026-03-17	2.1100	2.1100	2.0400	2.0500	-21.154%	13	1,092	-5.366%
2026-03-12	2.5600	2.6000	2.5600	2.6000	+5.263%	2	1,080	-25.385%
2026-03-11	2.4700	2.4700	2.4700	2.4700	-5.000%	1	1,080	-21.457%
2026-03-10	2.6000	2.6000	2.6000	2.6000	0.000%	2	1,079	-25.385%
2026-03-05	2.5400	2.6100	2.5400	2.6000	+6.557%	3	1,077	-25.385%
2026-03-04	2.6000	2.6000	2.4400	2.4400	-25.610%	2	1,077	-20.492%
2026-03-03	3.3000	3.3000	3.2800	3.2800	+10.811%	2	1,078	-40.854%
2026-03-02	3.0000	3.0400	2.8900	2.9600	-12.684%	12	1,079	-34.459%
2026-02-26	3.2000	3.3900	3.2000	3.3900	+4.308%	4	1,080	-42.773%
2026-02-25	3.3200	3.3200	3.2000	3.2500	-14.474%	16	1,091	-40.308%
2026-02-24	3.8000	3.8000	3.8000	3.8000	+2.981%	20	1,091	-48.947%
2026-02-23	3.6000	3.7000	3.6000	3.6900	+6.340%	50	1,103	-47.425%
2026-02-20	3.4600	3.6100	3.3000	3.4700	-3.343%	37	1,092	-44.092%
2026-02-19	3.5900	3.5900	3.5900	3.5900	-2.973%	8	1,096	-45.961%
2026-02-18	3.7000	3.7000	3.7000	3.7000	+5.714%	10	1,092	-47.568%
2026-02-17	3.7700	3.9900	3.5000	3.5000	-5.405%	39	1,102	-44.571%
2026-02-13	3.9500	3.9500	3.5500	3.7000	-10.843%	28	1,114	-47.568%
2026-02-12	3.9000	4.2700	3.9000	4.1500	+9.211%	13	1,114	-53.253%
2026-02-11	3.6700	3.8000	3.6700	3.8000	+6.742%	121	1,124	-48.947%
2026-02-10	3.5000	3.5600	3.5000	3.5600	+2.594%	21	1,023	-45.506%
2026-02-09	3.7600	3.7600	3.4700	3.4700	-16.184%	11	1,006	-44.092%
2026-02-06	6.0500	6.0500	4.1400	4.1400	-39.474%	75	999	-53.140%
2026-02-05	4.2000	6.8600	4.2000	6.8400	+101.176%	98	1,009	-71.637%
2026-02-04	3.4000	4.0000	3.4000	3.4000	+9.677%	33	1,023	-42.941%
2026-02-03	2.5500	3.2400	2.5500	3.1000	+34.783%	34	1,009	-37.419%
2026-02-02	2.1800	2.3000	2.0400	2.3000	+9.524%	252	1,009	-15.652%
2026-01-30	2.1400	2.1400	2.1000	2.1000	-6.250%	41	1,078	-7.619%
2026-01-29	2.0000	2.2400	2.0000	2.2400	+31.765%	44	1,057	-13.393%
2026-01-28	1.6900	1.7200	1.6900	1.7000	+1.796%	51	1,060	+14.118%
2026-01-27	1.7500	1.7500	1.6600	1.6700	-4.571%	201	1,010	+16.168%
2026-01-26	1.7500	1.7500	1.7500	1.7500	-8.854%	3	810	+10.857%
2026-01-21	1.9200	1.9200	1.9200	1.9200	-2.041%	1	807	+1.042%
2026-01-20	1.9900	1.9900	1.9200	1.9600	-4.854%	207	807	-1.020%
2026-01-12	2.1100	2.1100	2.0600	2.0600	-9.251%	10	804	-5.825%
2026-01-09	2.2200	2.2700	2.2200	2.2700	-12.355%	25	804	-14.537%
2026-01-07	2.5000	2.5900	2.5000	2.5900	-2.264%	11	795	-25.097%
2026-01-05	2.6500	2.6500	2.6500	2.6500	-6.690%	1	805	-26.792%
2026-01-02	2.8000	2.8400	2.8000	2.8400	-2.740%	8	805	-31.690%
2025-12-31	3.0300	3.1000	2.9200	2.9200	-2.341%	9	809	-33.562%
2025-12-30	2.9900	2.9900	2.9900	2.9900	-4.777%	1	809	-35.117%
2025-12-26	3.1400	3.1400	3.1400	3.1400	+1.290%	1	810	-38.217%
2025-12-24	3.1000	3.1000	3.1000	3.1000	-0.641%	1	812	-37.419%
2025-12-23	3.3000	3.3000	3.0500	3.1200	-0.637%	204	812	-37.821%
2025-12-22	3.1400	3.1400	3.1400	3.1400	-3.086%	5	808	-38.217%
2025-12-19	3.3000	3.3000	3.2400	3.2400	-3.284%	7	808	-40.123%
2025-12-16	3.4100	3.4500	3.3500	3.3500	-6.162%	250	808	-42.090%
2025-12-15	3.5700	3.5700	3.5700	3.5700	+11.563%	10	809	-45.658%
2025-12-12	3.2000	3.2000	3.2000	3.2000	-4.478%	2	809	-39.375%
2025-12-11	3.3500	3.3500	3.3500	3.3500	+17.544%	1	810	-42.090%
2025-12-09	3.2800	3.2800	2.8500	2.8500	-19.492%	6	811	-31.930%
2025-12-08	3.4500	3.5700	3.4000	3.5400	+1.143%	4	807	-45.198%
2025-12-05	3.5000	3.5000	3.5000	3.5000	-1.961%	1	809	-44.571%
2025-12-04	3.5900	3.6000	3.5500	3.5700	-7.752%	6	808	-45.658%
2025-12-02	3.8700	3.8700	3.8700	3.8700	-20.697%	2	811	-49.871%
2025-12-01	4.2800	4.9000	4.1700	4.8800	+30.133%	117	812	-60.246%
2025-11-28	3.7500	3.7500	3.7500	3.7500	-12.791%	1	857	-48.267%
2025-11-26	4.3000	4.3000	4.3000	4.3000	-2.273%	10	858	-54.884%
2025-11-25	4.4000	4.4000	4.4000	4.4000	-9.278%	3	858	-55.909%
2025-11-21	4.5000	4.9000	4.5000	4.8500	+10.227%	5	858	-60.000%
2025-11-20	4.2200	4.4000	4.1700	4.4000	0.000%	20	858	-55.909%
2025-11-19	3.4300	4.4000	3.4300	4.4000	+25.714%	30	852	-55.909%
2025-11-18	3.5000	3.5000	3.5000	3.5000	-11.392%	1	852	-44.571%
2025-11-17	3.3800	3.9500	2.9700	3.9500	+21.538%	1,472	851	-50.886%
2025-11-14	3.2500	3.2500	3.2500	3.2500	0.000%	1	0	-40.308%