Dark

MSTR20260918P60
MSTR Sep 18 2026 60.00 Put (MSTR260918P00060000)
option OPRA

EOD

Jul 1, 2026

3.10-31.111%(-1.40)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.9300	3.9300	3.0000	3.1000	-31.111%	53	9,293	0.000%
2026-06-30	4.4000	5.0000	4.2500	4.5000	+42.857%	7,765	9,325	-31.111%
2026-06-29	4.9000	5.0100	3.1500	3.1500	-45.217%	376	1,948	-1.587%
2026-06-26	5.7500	6.0300	4.6500	5.7500	+10.790%	431	1,913	-46.087%
2026-06-25	3.8000	5.4300	3.8000	5.1900	+38.770%	91	1,769	-40.270%
2026-06-24	2.4300	4.0800	2.4300	3.7400	+78.947%	112	1,713	-17.112%
2026-06-23	2.0500	2.1600	2.0500	2.0900	+11.170%	208	1,704	+48.325%
2026-06-22	1.5100	1.9300	1.5100	1.8800	-6.000%	54	1,882	+64.894%
2026-06-18	1.7500	2.4100	1.7500	2.0000	+41.844%	254	1,744	+55.000%
2026-06-17	1.2200	1.4100	1.2200	1.4100	+8.462%	2	1,744	+119.858%
2026-06-16	1.1500	1.3000	1.1500	1.3000	+5.691%	56	1,744	+138.462%
2026-06-15	1.2500	1.3200	1.2300	1.2300	-31.667%	3	1,793	+152.033%
2026-06-12	1.8000	1.8000	1.8000	1.8000	-8.163%	3	1,794	+72.222%
2026-06-11	2.0000	2.0500	1.9600	1.9600	-6.220%	9	1,797	+58.163%
2026-06-10	2.2000	2.2000	2.0600	2.0900	-13.992%	209	1,800	+48.325%
2026-06-09	2.2700	2.4300	2.2300	2.4300	+31.351%	220	1,675	+27.572%
2026-06-08	2.0000	2.0000	1.8500	1.8500	-35.986%	310	1,571	+67.568%
2026-06-05	2.0600	3.0000	2.0600	2.8900	+52.105%	227	1,751	+7.266%
2026-06-04	1.9600	1.9700	1.9000	1.9000	+0.529%	68	1,843	+63.158%
2026-06-03	1.6000	2.0400	1.3400	1.8900	+18.125%	886	1,791	+64.021%
2026-06-02	1.1100	1.6000	1.1100	1.6000	+70.213%	21	1,292	+93.750%
2026-06-01	1.1200	1.1200	0.8500	0.9400	+28.767%	34	1,284	+229.787%
2026-05-29	0.8400	0.9300	0.7300	0.7300	-17.045%	25	1,284	+324.658%
2026-05-28	0.8400	0.8900	0.8400	0.8800	+14.286%	4	1,283	+252.273%
2026-05-27	0.9700	0.9700	0.7700	0.7700	-1.282%	20	1,283	+302.597%
2026-05-26	0.7900	0.7900	0.7800	0.7800	-1.266%	6	1,279	+297.436%
2026-05-22	0.7900	0.7900	0.7900	0.7900	0.000%	2	1,278	+292.405%
2026-05-20	0.7900	0.7900	0.7900	0.7900	-12.222%	1	1,278	+292.405%
2026-05-19	0.9000	1.0700	0.9000	0.9000	+2.273%	3	1,277	+244.444%
2026-05-18	0.9500	0.9500	0.8800	0.8800	+12.821%	2	1,277	+252.273%
2026-05-15	0.7800	0.7800	0.7800	0.7800	+30.000%	4	1,277	+297.436%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-25.000%	3	1,275	+416.667%
2026-05-13	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,278	+287.500%
2026-05-11	0.8300	0.8500	0.8000	0.8500	-1.163%	11	1,278	+264.706%
2026-05-08	0.8600	0.8600	0.8600	0.8600	-14.000%	2	1,279	+260.465%
2026-05-07	0.9600	1.0000	0.9600	1.0000	+3.093%	20	1,277	+210.000%
2026-05-06	0.9300	0.9700	0.9300	0.9700	-3.000%	22	1,273	+219.588%
2026-05-05	1.0000	1.0000	1.0000	1.0000	-5.660%	2	1,293	+210.000%
2026-05-04	1.0600	1.0600	1.0600	1.0600	-14.516%	2	1,293	+192.453%
2026-05-01	1.2400	1.2400	1.2400	1.2400	-24.390%	1	1,292	+150.000%
2026-04-30	1.4800	1.6400	1.3900	1.6400	+5.806%	81	1,292	+89.024%
2026-04-29	1.5000	1.5500	1.5000	1.5500	+6.164%	6	1,292	+100.000%
2026-04-28	1.4400	1.4600	1.4400	1.4600	+4.286%	2	1,286	+112.329%
2026-04-23	1.2600	1.4000	1.2600	1.4000	+7.692%	4	1,286	+121.429%
2026-04-22	1.3000	1.3000	1.3000	1.3000	-10.959%	6	1,284	+138.462%
2026-04-21	1.4500	1.4600	1.4500	1.4600	+4.286%	3	1,284	+112.329%
2026-04-20	1.3900	1.4000	1.3800	1.4000	-6.667%	5	1,284	+121.429%
2026-04-17	1.5500	1.5500	1.5000	1.5000	-28.910%	21	1,285	+106.667%
2026-04-16	2.0000	2.1100	2.0000	2.1100	+0.476%	32	1,271	+46.919%
2026-04-15	2.4900	2.4900	2.1000	2.1000	-6.250%	104	1,241	+47.619%
2026-04-14	2.4100	2.4100	2.2000	2.2400	-13.846%	24	1,156	+38.393%
2026-04-13	2.6500	2.6500	2.6000	2.6000	-5.455%	3	1,148	+19.231%
2026-04-10	2.7500	2.7500	2.7500	2.7500	-1.786%	2	1,146	+12.727%
2026-04-09	2.7000	2.8000	2.7000	2.8000	-3.448%	2	1,146	+10.714%
2026-04-08	2.9000	2.9000	2.8000	2.9000	-15.942%	28	1,147	+6.897%
2026-04-07	3.4500	3.4500	3.4500	3.4500	-9.211%	1	1,144	-10.145%
2026-04-06	3.8000	3.8000	3.8000	3.8000	+5.556%	1	1,144	-18.421%
2026-04-01	3.7500	3.7500	3.6000	3.6000	-12.621%	11	1,144	-13.889%
2026-03-31	3.8500	4.1200	3.8500	4.1200	+14.444%	2	1,134	-24.757%
2026-03-30	3.6000	3.6000	3.6000	3.6000	+19.205%	25	1,134	-13.889%
2026-03-25	2.8600	3.0200	2.8600	3.0200	-2.581%	66	1,159	+2.649%
2026-03-23	3.1000	3.1000	3.1000	3.1000	-6.061%	9	1,093	0.000%
2026-03-20	3.3800	3.3800	3.2600	3.3000	-5.983%	4	1,092	-6.061%
2026-03-19	3.5500	3.7000	3.5100	3.5100	+13.592%	314	1,092	-11.681%
2026-03-18	3.1100	3.1700	3.0900	3.0900	-13.687%	128	1,023	+0.324%
2026-03-10	3.8200	3.8200	3.5800	3.5800	-20.444%	3	904	-13.408%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+6.132%	71	905	-31.111%
2026-03-02	4.4500	4.4500	4.2300	4.2400	-12.033%	83	844	-26.887%
2026-02-26	4.8100	4.8200	4.8100	4.8200	+5.240%	2	823	-35.685%
2026-02-25	4.6300	4.6300	4.5700	4.5800	-17.477%	3	824	-32.314%
2026-02-24	5.7700	5.7700	5.5500	5.5500	+4.323%	12	824	-44.144%
2026-02-23	5.1900	5.3300	5.1000	5.3200	+5.765%	30	814	-41.729%
2026-02-20	5.0500	5.0500	5.0300	5.0300	-7.706%	2	786	-38.370%
2026-02-17	5.6100	5.6500	5.4500	5.4500	+4.808%	4	786	-43.119%
2026-02-13	5.7200	5.8200	5.2000	5.2000	-15.994%	30	760	-40.385%
2026-02-12	6.1900	6.1900	6.1900	6.1900	+23.800%	20	760	-49.919%
2026-02-09	6.0000	6.0000	5.0000	5.0000	-17.628%	13	750	-38.000%
2026-02-06	7.5500	7.5500	6.0700	6.0700	-37.423%	269	743	-48.929%
2026-02-05	6.9000	9.7000	6.9000	9.7000	+83.019%	99	920	-68.041%
2026-02-04	5.1000	5.8300	5.1000	5.3000	+9.278%	405	852	-41.509%
2026-02-03	3.8300	4.8500	3.8000	4.8500	+39.368%	84	664	-36.082%
2026-02-02	3.5500	3.5500	3.4500	3.4800	-2.521%	11	591	-10.920%
2026-01-30	3.5500	3.5700	3.5200	3.5700	+32.222%	5	586	-13.165%
2026-01-21	2.8000	2.8000	2.7000	2.7000	-10.000%	30	583	+14.815%
2026-01-20	3.0100	3.0100	3.0000	3.0000	+11.111%	9	563	+3.333%
2026-01-15	2.7000	2.7000	2.7000	2.7000	0.000%	8	556	+14.815%
2026-01-14	2.7000	2.7000	2.7000	2.7000	-10.000%	1	548	+14.815%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-7.692%	11	547	+3.333%
2026-01-12	3.3000	3.3000	3.2100	3.2500	-10.714%	279	536	-4.615%
2026-01-08	3.6400	3.6400	3.6400	3.6400	-4.462%	45	537	-14.835%
2026-01-05	3.8100	3.8100	3.8100	3.8100	-13.995%	1	497	-18.635%
2025-12-23	4.4800	4.4800	4.4300	4.4300	-5.342%	200	497	-30.023%
2025-12-16	4.6400	4.6800	4.6300	4.6800	-4.684%	200	297	-33.761%
2025-12-15	4.7000	4.9100	4.7000	4.9100	+6.277%	6	97	-36.864%
2025-12-11	4.6200	4.6200	4.6200	4.6200	+7.442%	1	97	-32.900%
2025-12-10	4.2900	4.3000	4.2900	4.3000	+6.173%	2	97	-27.907%
2025-12-09	4.0500	4.0500	4.0500	4.0500	-12.903%	5	97	-23.457%
2025-12-08	4.8000	4.8000	4.6500	4.6500	-2.105%	15	97	-33.333%
2025-12-04	4.7500	4.7500	4.7500	4.7500	-12.523%	9	86	-34.737%
2025-12-02	5.3800	5.4300	5.3800	5.4300	-13.397%	2	86	-42.910%
2025-12-01	5.9000	6.8000	5.9000	6.2700	+4.500%	53	87	-50.558%
2025-11-25	6.0000	6.0000	6.0000	6.0000	+3.627%	2	97	-48.333%
2025-11-24	5.8400	5.8400	5.7800	5.7900	-4.613%	12	95	-46.459%
2025-11-21	6.0500	6.0700	6.0500	6.0700	+0.331%	10	97	-48.929%
2025-11-20	5.2500	6.0500	5.2500	6.0500	+6.140%	22	91	-48.760%
2025-11-19	5.8000	5.8000	5.7000	5.7000	+28.090%	5	83	-45.614%
2025-11-18	4.4300	4.4600	4.4200	4.4500	-5.920%	6	84	-30.337%
2025-11-17	4.5900	4.7600	4.4900	4.7300	0.000%	170	85	-34.461%