Dark

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

EOD

Aug 20, 2026

0.3400-2.857%(-0.0100)1,512

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4900	0.5900	0.3000	0.3400	-2.857%	1,512	7,084	0.000%
2026-08-19	0.6000	0.6600	0.3400	0.3500	-42.623%	877	6,907	-2.857%
2026-08-18	0.6300	0.6300	0.4800	0.6100	+29.787%	1,236	6,873	-44.262%
2026-08-17	0.5100	0.5200	0.4400	0.4700	-14.545%	2,122	6,606	-27.660%
2026-08-14	0.6000	0.6600	0.5500	0.5500	+1.852%	174	6,145	-38.182%
2026-08-13	0.6700	0.6700	0.5300	0.5400	-6.897%	26	6,117	-37.037%
2026-08-12	0.6100	0.6100	0.5800	0.5800	-6.452%	5	6,129	-41.379%
2026-08-11	0.7800	0.7800	0.5800	0.6200	-6.061%	26	6,127	-45.161%
2026-08-10	0.7300	0.7400	0.6500	0.6600	-13.158%	36	6,126	-48.485%
2026-08-07	0.5900	0.8200	0.5900	0.7600	-8.434%	45	6,126	-55.263%
2026-08-06	0.9500	0.9500	0.7900	0.8300	-5.682%	216	6,129	-59.036%
2026-08-05	1.0100	1.0100	0.8500	0.8800	-15.385%	38	5,999	-61.364%
2026-08-04	1.4400	1.4400	0.9300	1.0400	-17.460%	39	6,004	-67.308%
2026-08-03	1.5300	1.5300	1.2600	1.2600	-21.250%	51	6,002	-73.016%
2026-07-31	1.6400	2.0000	1.4600	1.6000	+8.844%	3,068	6,037	-78.750%
2026-07-30	1.6500	1.7000	1.4200	1.4700	-15.029%	407	3,794	-76.871%
2026-07-29	1.4200	1.7300	1.3800	1.7300	-0.575%	7	3,431	-80.347%
2026-07-28	1.7800	1.9600	1.6200	1.7400	-1.136%	46	3,429	-80.460%
2026-07-27	1.8200	1.8500	1.7000	1.7600	-24.464%	22	3,439	-80.682%
2026-07-24	2.4000	2.4000	2.2800	2.3300	+1.304%	21	3,452	-85.408%
2026-07-23	2.1100	2.4000	2.1100	2.3000	+22.995%	27	3,445	-85.217%
2026-07-22	1.8700	1.8700	1.8700	1.8700	-1.058%	1	3,430	-81.818%
2026-07-21	1.8200	1.9000	1.7800	1.8900	-10.427%	51	3,430	-82.011%
2026-07-20	2.5100	2.5100	2.1100	2.1100	-18.217%	80	3,430	-83.886%
2026-07-17	3.2300	3.2300	2.5800	2.5800	-9.155%	34	3,503	-86.822%
2026-07-16	2.7700	2.8400	2.7700	2.8400	+1.429%	10	3,510	-88.028%
2026-07-15	2.8200	2.8700	2.7500	2.8000	-3.448%	20	3,504	-87.857%
2026-07-14	3.0600	3.1500	2.9000	2.9000	-22.667%	24	3,506	-88.276%
2026-07-13	3.3500	3.9000	3.3500	3.7500	+15.385%	29	3,488	-90.933%
2026-07-10	2.9600	3.5400	2.9600	3.2500	-8.451%	531	3,473	-89.538%
2026-07-09	3.5500	3.5500	3.5500	3.5500	-13.203%	10	3,206	-90.423%
2026-07-08	4.2700	4.3000	4.0500	4.0900	+17.867%	38	3,216	-91.687%
2026-07-07	3.4500	3.7400	3.4000	3.4700	-3.073%	6	3,214	-90.202%
2026-07-06	3.7900	3.8000	3.4000	3.5800	-7.013%	162	3,212	-90.503%
2026-07-02	3.6100	3.9000	3.4500	3.8500	-10.465%	57	3,035	-91.169%
2026-07-01	5.4600	5.4600	3.9700	4.3000	-23.894%	38	3,035	-92.093%
2026-06-30	5.5500	6.3000	5.3000	5.6500	+32.009%	96	3,042	-93.982%
2026-06-29	6.2500	6.3900	4.1700	4.2800	-41.047%	242	2,983	-92.056%
2026-06-26	7.4000	7.5500	6.0700	7.2600	+10.840%	100	2,764	-95.317%
2026-06-25	4.9200	7.0600	4.9200	6.5500	+36.743%	289	2,712	-94.809%
2026-06-24	3.5500	5.2700	3.5500	4.7900	+68.070%	329	2,597	-92.902%
2026-06-23	2.7500	2.8500	2.6600	2.8500	+13.546%	91	2,466	-88.070%
2026-06-22	1.9000	2.5100	1.9000	2.5100	-3.462%	5	2,417	-86.454%
2026-06-18	2.5400	2.9700	2.5200	2.6000	+51.163%	43	2,435	-86.923%
2026-06-17	1.6000	1.7200	1.5500	1.7200	+13.907%	43	2,435	-80.233%
2026-06-16	1.5100	1.5100	1.5100	1.5100	-1.307%	1	2,435	-77.483%
2026-06-15	1.6200	1.6200	1.5300	1.5300	-26.442%	3	2,434	-77.778%
2026-06-12	2.2400	2.2400	2.0800	2.0800	-12.236%	17	2,435	-83.654%
2026-06-11	2.4000	2.4000	2.3700	2.3700	-16.842%	4	2,435	-85.654%
2026-06-09	2.9900	2.9900	2.8500	2.8500	+17.284%	3	2,433	-88.070%
2026-06-08	2.7900	2.8000	2.3800	2.4300	-33.967%	801	2,435	-86.008%
2026-06-05	3.1200	3.6800	3.1200	3.6800	+48.387%	6	1,782	-90.761%
2026-06-04	2.6500	2.6500	2.3800	2.4800	-1.587%	1,328	1,778	-86.290%
2026-06-03	2.2800	2.5200	2.2300	2.5200	+38.462%	78	720	-86.508%
2026-06-02	1.2700	1.8200	1.2700	1.8200	+59.649%	12	704	-81.319%
2026-06-01	1.2700	1.2700	1.0700	1.1400	+16.327%	8	712	-70.175%
2026-05-29	1.0700	1.0700	0.9800	0.9800	-8.411%	13	713	-65.306%
2026-05-28	1.1100	1.1700	1.0700	1.0700	+12.632%	7	712	-68.224%
2026-05-27	1.0800	1.0800	0.9200	0.9500	-8.654%	3	711	-64.211%
2026-05-26	1.0400	1.0400	1.0400	1.0400	-1.887%	1	710	-67.308%
2026-05-22	1.0100	1.0600	1.0100	1.0600	+6.000%	54	709	-67.925%
2026-05-21	1.0000	1.0000	1.0000	1.0000	+1.010%	4	740	-66.000%
2026-05-20	1.0500	1.0500	0.9900	0.9900	-7.477%	11	740	-65.657%
2026-05-18	1.1000	1.1000	1.0700	1.0700	+1.905%	8	733	-68.224%
2026-05-15	1.0500	1.0500	1.0500	1.0500	+11.702%	5	733	-67.619%
2026-05-14	0.9400	0.9400	0.9400	0.9400	-8.738%	1	728	-63.830%
2026-05-13	1.0300	1.0300	1.0300	1.0300	-1.905%	1	728	-66.990%
2026-05-12	1.0300	1.0500	1.0300	1.0500	+5.000%	5	728	-67.619%
2026-05-11	1.0700	1.0700	1.0000	1.0000	-6.542%	51	728	-66.000%
2026-05-08	1.1000	1.1000	1.0700	1.0700	-10.833%	91	696	-68.224%
2026-05-06	1.2200	1.2200	1.1800	1.2000	-4.762%	3	607	-71.667%
2026-05-05	1.2300	1.2600	1.2100	1.2600	-1.563%	6	610	-73.016%
2026-05-04	1.2800	1.2800	1.2800	1.2800	-25.581%	1	616	-73.438%
2026-04-30	1.7000	1.7200	1.7000	1.7200	-4.972%	12	617	-80.233%
2026-04-29	1.8100	1.8100	1.8100	1.8100	+0.556%	3	616	-81.215%
2026-04-28	1.8000	1.8500	1.7500	1.8000	+4.651%	62	619	-81.111%
2026-04-27	1.6700	1.7200	1.6700	1.7200	+4.242%	3	588	-80.233%
2026-04-23	1.6600	1.6600	1.6000	1.6500	-4.624%	10	589	-79.394%
2026-04-22	1.6000	1.7300	1.5900	1.7300	-2.809%	21	588	-80.347%
2026-04-21	1.6000	1.7800	1.4300	1.7800	+8.537%	6	605	-80.899%
2026-04-20	1.7500	1.8200	1.6400	1.6400	-10.870%	36	605	-79.268%
2026-04-17	2.1800	2.1800	1.7600	1.8400	-23.333%	53	610	-81.522%
2026-04-16	2.4400	2.4800	2.4000	2.4000	-8.745%	16	646	-85.833%
2026-04-15	2.6500	2.6500	2.6000	2.6300	-1.866%	7	635	-87.072%
2026-04-14	2.6900	2.6900	2.5800	2.6800	-14.921%	10	639	-87.313%
2026-04-13	3.3500	3.3500	3.0800	3.1500	-1.563%	18	641	-89.206%
2026-04-10	3.3500	3.3500	3.2000	3.2000	-6.706%	2	640	-89.375%
2026-04-09	3.4000	3.5000	3.2500	3.4300	-4.722%	22	639	-90.087%
2026-04-08	3.5500	3.6000	3.4500	3.6000	-12.195%	129	638	-90.556%
2026-04-07	4.1000	4.1000	4.1000	4.1000	+3.797%	3	560	-91.707%
2026-04-06	3.9500	3.9500	3.9500	3.9500	-15.957%	1	557	-91.392%
2026-04-02	4.7000	4.7000	4.7000	4.7000	+4.911%	1	555	-92.766%
2026-04-01	4.5300	4.5300	4.4800	4.4800	-5.882%	3	555	-92.411%
2026-03-27	4.7600	4.7600	4.7600	4.7600	+17.241%	2	552	-92.857%
2026-03-26	3.8200	4.0600	3.8200	4.0600	+18.367%	4	553	-91.626%
2026-03-25	3.4500	3.4500	3.4100	3.4300	-6.027%	76	553	-90.087%
2026-03-24	3.6500	3.6500	3.6500	3.6500	+0.829%	8	508	-90.685%
2026-03-23	3.8000	3.8000	3.6200	3.6200	-10.174%	14	516	-90.608%
2026-03-20	4.0300	4.0300	4.0300	4.0300	+8.043%	2	506	-91.563%
2026-03-18	3.7500	3.8300	3.7300	3.7300	+5.070%	67	504	-90.885%
2026-03-17	3.5500	3.5500	3.5500	3.5500	-7.068%	1	443	-90.423%
2026-03-16	3.8200	3.8200	3.8200	3.8200	-8.612%	6	443	-91.099%
2026-03-13	4.1800	4.1800	4.1800	4.1800	-9.524%	2	443	-91.866%
2026-03-12	4.4500	4.6200	4.3200	4.6200	-6.855%	8	443	-92.641%
2026-03-06	4.9600	4.9600	4.9600	4.9600	-8.148%	1	448	-93.145%
2026-03-02	5.4000	5.4000	5.4000	5.4000	-4.594%	1	449	-93.704%
2026-02-26	5.6600	5.6600	5.6600	5.6600	+4.815%	1	449	-93.993%
2026-02-25	5.8000	5.8000	5.4000	5.4000	-20.588%	2	449	-93.704%
2026-02-24	6.6100	6.8000	6.6100	6.8000	+10.390%	2	449	-95.000%
2026-02-23	6.1600	6.1600	6.1600	6.1600	+4.940%	1	447	-94.481%
2026-02-20	5.8700	5.8900	5.8600	5.8700	-11.596%	131	448	-94.208%
2026-02-19	6.6700	6.7200	6.6000	6.6400	+4.567%	42	509	-94.880%
2026-02-17	6.3500	6.3500	6.3500	6.3500	+0.954%	6	512	-94.646%
2026-02-13	6.6000	6.6000	6.1600	6.2900	-7.500%	137	445	-94.595%
2026-02-12	6.8000	6.8000	6.8000	6.8000	+13.333%	1	445	-95.000%
2026-02-10	6.0000	6.0000	6.0000	6.0000	-14.894%	1	444	-94.333%
2026-02-09	7.7600	7.8400	7.0500	7.0500	0.000%	159	443	-95.177%
2026-02-06	7.9400	7.9400	7.0500	7.0500	-33.491%	14	568	-95.177%
2026-02-05	8.7500	10.6000	8.4500	10.6000	+149.412%	172	569	-96.792%
2026-02-02	4.2500	4.2500	4.2500	4.2500	-1.163%	1	409	-92.000%
2026-01-29	4.3700	4.3700	4.3000	4.3000	+9.974%	11	409	-92.093%
2026-01-12	3.9100	3.9100	3.9100	3.9100	-9.908%	105	403	-91.304%
2026-01-09	4.3400	4.3400	4.3400	4.3400	+0.930%	49	298	-92.166%
2026-01-07	4.3000	4.3000	4.3000	4.3000	-20.810%	1	249	-92.093%
2025-12-16	5.5400	5.5400	5.4300	5.4300	+15.532%	2	248	-93.738%
2025-12-09	4.7000	4.7000	4.7000	4.7000	-16.814%	5	249	-92.766%
2025-12-05	5.6500	5.6500	5.6500	5.6500	-14.394%	10	254	-93.982%
2025-12-01	6.6000	6.6000	6.6000	6.6000	-3.226%	5	252	-94.848%
2025-11-26	6.7900	6.9200	6.7400	6.8200	-0.146%	31	231	-95.015%
2025-11-25	6.7300	6.8300	6.7300	6.8300	+3.172%	2	231	-95.022%
2025-11-24	6.6600	6.6900	6.6200	6.6200	-7.283%	108	230	-94.864%
2025-11-21	7.1900	7.1900	7.1000	7.1400	+3.779%	66	176	-95.238%
2025-11-20	6.6900	7.1700	6.5800	6.8800	+4.559%	207	143	-95.058%
2025-11-19	6.6200	6.6500	6.5700	6.5800	+31.076%	8	51	-94.833%
2025-11-18	5.0300	5.0400	5.0000	5.0200	-10.676%	77	48	-93.227%
2025-11-17	5.2700	5.7000	5.2100	5.6200	0.000%	52	33	-93.950%