Dark

MSTR20260918P65
MSTR Sep 18 2026 65.00 Put (MSTR260918P00065000)
option OPRA

EOD

Jul 1, 2026

4.30-23.894%(-1.35)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.4600	5.4600	3.9700	4.3000	-23.894%	38	3,035	0.000%
2026-06-30	5.5500	6.3000	5.3000	5.6500	+32.009%	96	3,042	-23.894%
2026-06-29	6.2500	6.3900	4.1700	4.2800	-41.047%	242	2,983	+0.467%
2026-06-26	7.4000	7.5500	6.0700	7.2600	+10.840%	100	2,764	-40.771%
2026-06-25	4.9200	7.0600	4.9200	6.5500	+36.743%	289	2,712	-34.351%
2026-06-24	3.5500	5.2700	3.5500	4.7900	+68.070%	329	2,597	-10.230%
2026-06-23	2.7500	2.8500	2.6600	2.8500	+13.546%	91	2,466	+50.877%
2026-06-22	1.9000	2.5100	1.9000	2.5100	-3.462%	5	2,417	+71.315%
2026-06-18	2.5400	2.9700	2.5200	2.6000	+51.163%	43	2,435	+65.385%
2026-06-17	1.6000	1.7200	1.5500	1.7200	+13.907%	43	2,435	+150.000%
2026-06-16	1.5100	1.5100	1.5100	1.5100	-1.307%	1	2,435	+184.768%
2026-06-15	1.6200	1.6200	1.5300	1.5300	-26.442%	3	2,434	+181.046%
2026-06-12	2.2400	2.2400	2.0800	2.0800	-12.236%	17	2,435	+106.731%
2026-06-11	2.4000	2.4000	2.3700	2.3700	-16.842%	4	2,435	+81.435%
2026-06-09	2.9900	2.9900	2.8500	2.8500	+17.284%	3	2,433	+50.877%
2026-06-08	2.7900	2.8000	2.3800	2.4300	-33.967%	801	2,435	+76.955%
2026-06-05	3.1200	3.6800	3.1200	3.6800	+48.387%	6	1,782	+16.848%
2026-06-04	2.6500	2.6500	2.3800	2.4800	-1.587%	1,328	1,778	+73.387%
2026-06-03	2.2800	2.5200	2.2300	2.5200	+38.462%	78	720	+70.635%
2026-06-02	1.2700	1.8200	1.2700	1.8200	+59.649%	12	704	+136.264%
2026-06-01	1.2700	1.2700	1.0700	1.1400	+16.327%	8	712	+277.193%
2026-05-29	1.0700	1.0700	0.9800	0.9800	-8.411%	13	713	+338.776%
2026-05-28	1.1100	1.1700	1.0700	1.0700	+12.632%	7	712	+301.869%
2026-05-27	1.0800	1.0800	0.9200	0.9500	-8.654%	3	711	+352.632%
2026-05-26	1.0400	1.0400	1.0400	1.0400	-1.887%	1	710	+313.462%
2026-05-22	1.0100	1.0600	1.0100	1.0600	+6.000%	54	709	+305.660%
2026-05-21	1.0000	1.0000	1.0000	1.0000	+1.010%	4	740	+330.000%
2026-05-20	1.0500	1.0500	0.9900	0.9900	-7.477%	11	740	+334.343%
2026-05-18	1.1000	1.1000	1.0700	1.0700	+1.905%	8	733	+301.869%
2026-05-15	1.0500	1.0500	1.0500	1.0500	+11.702%	5	733	+309.524%
2026-05-14	0.9400	0.9400	0.9400	0.9400	-8.738%	1	728	+357.447%
2026-05-13	1.0300	1.0300	1.0300	1.0300	-1.905%	1	728	+317.476%
2026-05-12	1.0300	1.0500	1.0300	1.0500	+5.000%	5	728	+309.524%
2026-05-11	1.0700	1.0700	1.0000	1.0000	-6.542%	51	728	+330.000%
2026-05-08	1.1000	1.1000	1.0700	1.0700	-10.833%	91	696	+301.869%
2026-05-06	1.2200	1.2200	1.1800	1.2000	-4.762%	3	607	+258.333%
2026-05-05	1.2300	1.2600	1.2100	1.2600	-1.563%	6	610	+241.270%
2026-05-04	1.2800	1.2800	1.2800	1.2800	-25.581%	1	616	+235.938%
2026-04-30	1.7000	1.7200	1.7000	1.7200	-4.972%	12	617	+150.000%
2026-04-29	1.8100	1.8100	1.8100	1.8100	+0.556%	3	616	+137.569%
2026-04-28	1.8000	1.8500	1.7500	1.8000	+4.651%	62	619	+138.889%
2026-04-27	1.6700	1.7200	1.6700	1.7200	+4.242%	3	588	+150.000%
2026-04-23	1.6600	1.6600	1.6000	1.6500	-4.624%	10	589	+160.606%
2026-04-22	1.6000	1.7300	1.5900	1.7300	-2.809%	21	588	+148.555%
2026-04-21	1.6000	1.7800	1.4300	1.7800	+8.537%	6	605	+141.573%
2026-04-20	1.7500	1.8200	1.6400	1.6400	-10.870%	36	605	+162.195%
2026-04-17	2.1800	2.1800	1.7600	1.8400	-23.333%	53	610	+133.696%
2026-04-16	2.4400	2.4800	2.4000	2.4000	-8.745%	16	646	+79.167%
2026-04-15	2.6500	2.6500	2.6000	2.6300	-1.866%	7	635	+63.498%
2026-04-14	2.6900	2.6900	2.5800	2.6800	-14.921%	10	639	+60.448%
2026-04-13	3.3500	3.3500	3.0800	3.1500	-1.563%	18	641	+36.508%
2026-04-10	3.3500	3.3500	3.2000	3.2000	-6.706%	2	640	+34.375%
2026-04-09	3.4000	3.5000	3.2500	3.4300	-4.722%	22	639	+25.364%
2026-04-08	3.5500	3.6000	3.4500	3.6000	-12.195%	129	638	+19.444%
2026-04-07	4.1000	4.1000	4.1000	4.1000	+3.797%	3	560	+4.878%
2026-04-06	3.9500	3.9500	3.9500	3.9500	-15.957%	1	557	+8.861%
2026-04-02	4.7000	4.7000	4.7000	4.7000	+4.911%	1	555	-8.511%
2026-04-01	4.5300	4.5300	4.4800	4.4800	-5.882%	3	555	-4.018%
2026-03-27	4.7600	4.7600	4.7600	4.7600	+17.241%	2	552	-9.664%
2026-03-26	3.8200	4.0600	3.8200	4.0600	+18.367%	4	553	+5.911%
2026-03-25	3.4500	3.4500	3.4100	3.4300	-6.027%	76	553	+25.364%
2026-03-24	3.6500	3.6500	3.6500	3.6500	+0.829%	8	508	+17.808%
2026-03-23	3.8000	3.8000	3.6200	3.6200	-10.174%	14	516	+18.785%
2026-03-20	4.0300	4.0300	4.0300	4.0300	+8.043%	2	506	+6.700%
2026-03-18	3.7500	3.8300	3.7300	3.7300	+5.070%	67	504	+15.282%
2026-03-17	3.5500	3.5500	3.5500	3.5500	-7.068%	1	443	+21.127%
2026-03-16	3.8200	3.8200	3.8200	3.8200	-8.612%	6	443	+12.565%
2026-03-13	4.1800	4.1800	4.1800	4.1800	-9.524%	2	443	+2.871%
2026-03-12	4.4500	4.6200	4.3200	4.6200	-6.855%	8	443	-6.926%
2026-03-06	4.9600	4.9600	4.9600	4.9600	-8.148%	1	448	-13.306%
2026-03-02	5.4000	5.4000	5.4000	5.4000	-4.594%	1	449	-20.370%
2026-02-26	5.6600	5.6600	5.6600	5.6600	+4.815%	1	449	-24.028%
2026-02-25	5.8000	5.8000	5.4000	5.4000	-20.588%	2	449	-20.370%
2026-02-24	6.6100	6.8000	6.6100	6.8000	+10.390%	2	449	-36.765%
2026-02-23	6.1600	6.1600	6.1600	6.1600	+4.940%	1	447	-30.195%
2026-02-20	5.8700	5.8900	5.8600	5.8700	-11.596%	131	448	-26.746%
2026-02-19	6.6700	6.7200	6.6000	6.6400	+4.567%	42	509	-35.241%
2026-02-17	6.3500	6.3500	6.3500	6.3500	+0.954%	6	512	-32.283%
2026-02-13	6.6000	6.6000	6.1600	6.2900	-7.500%	137	445	-31.638%
2026-02-12	6.8000	6.8000	6.8000	6.8000	+13.333%	1	445	-36.765%
2026-02-10	6.0000	6.0000	6.0000	6.0000	-14.894%	1	444	-28.333%
2026-02-09	7.7600	7.8400	7.0500	7.0500	0.000%	159	443	-39.007%
2026-02-06	7.9400	7.9400	7.0500	7.0500	-33.491%	14	568	-39.007%
2026-02-05	8.7500	10.6000	8.4500	10.6000	+149.412%	172	569	-59.434%
2026-02-02	4.2500	4.2500	4.2500	4.2500	-1.163%	1	409	+1.176%
2026-01-29	4.3700	4.3700	4.3000	4.3000	+9.974%	11	409	0.000%
2026-01-12	3.9100	3.9100	3.9100	3.9100	-9.908%	105	403	+9.974%
2026-01-09	4.3400	4.3400	4.3400	4.3400	+0.930%	49	298	-0.922%
2026-01-07	4.3000	4.3000	4.3000	4.3000	-20.810%	1	249	0.000%
2025-12-16	5.5400	5.5400	5.4300	5.4300	+15.532%	2	248	-20.810%
2025-12-09	4.7000	4.7000	4.7000	4.7000	-16.814%	5	249	-8.511%
2025-12-05	5.6500	5.6500	5.6500	5.6500	-14.394%	10	254	-23.894%
2025-12-01	6.6000	6.6000	6.6000	6.6000	-3.226%	5	252	-34.848%
2025-11-26	6.7900	6.9200	6.7400	6.8200	-0.146%	31	231	-36.950%
2025-11-25	6.7300	6.8300	6.7300	6.8300	+3.172%	2	231	-37.042%
2025-11-24	6.6600	6.6900	6.6200	6.6200	-7.283%	108	230	-35.045%
2025-11-21	7.1900	7.1900	7.1000	7.1400	+3.779%	66	176	-39.776%
2025-11-20	6.6900	7.1700	6.5800	6.8800	+4.559%	207	143	-37.500%
2025-11-19	6.6200	6.6500	6.5700	6.5800	+31.076%	8	51	-34.650%
2025-11-18	5.0300	5.0400	5.0000	5.0200	-10.676%	77	48	-14.343%
2025-11-17	5.2700	5.7000	5.2100	5.6200	0.000%	52	33	-23.488%