Dark

MSTR20260918P70
MSTR Sep 18 2026 70.00 Put (MSTR260918P00070000)
option OPRA

EOD

Aug 20, 2026

0.4300-8.511%(-0.0400)1,040

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5400	0.5400	0.1000	0.4300	-8.511%	1,040	8,102	0.000%
2026-08-19	0.7700	0.7700	0.4100	0.4700	-46.591%	909	7,706	-8.511%
2026-08-18	0.6900	0.9000	0.6500	0.8800	+39.683%	502	7,591	-51.136%
2026-08-17	0.7500	0.7500	0.5800	0.6300	-25.882%	302	7,213	-31.746%
2026-08-14	0.9900	1.0600	0.8400	0.8500	+21.429%	2,247	7,329	-49.412%
2026-08-13	0.8200	0.8800	0.7000	0.7000	-22.222%	203	5,819	-38.571%
2026-08-12	0.7900	0.9500	0.7900	0.9000	-10.000%	125	5,829	-52.222%
2026-08-11	1.0100	1.0100	0.8500	1.0000	-0.990%	148	5,804	-57.000%
2026-08-10	1.0500	1.1200	0.9500	1.0100	-8.182%	322	5,719	-57.426%
2026-08-07	0.8900	1.1900	0.8800	1.1000	-11.290%	241	5,829	-60.909%
2026-08-06	1.4600	1.4600	1.2200	1.2400	-0.800%	149	5,768	-65.323%
2026-08-05	1.4100	1.5300	1.2500	1.2500	-17.219%	101	5,781	-65.600%
2026-08-04	1.9600	1.9600	1.4000	1.5100	-17.033%	132	5,703	-71.523%
2026-08-03	2.3700	2.4000	1.8200	1.8200	-19.111%	1,191	5,668	-76.374%
2026-07-31	2.3400	2.9100	2.1000	2.2500	+10.294%	2,105	5,663	-80.889%
2026-07-30	2.4700	2.4900	2.0400	2.0400	-18.400%	68	5,243	-78.922%
2026-07-29	2.2700	2.5000	2.1600	2.5000	+0.806%	30	5,186	-82.800%
2026-07-28	2.6800	2.7800	2.2400	2.4800	+3.333%	149	5,182	-82.661%
2026-07-27	2.9000	2.9000	2.3500	2.4000	-25.466%	171	5,133	-82.083%
2026-07-24	3.3800	3.6000	3.1900	3.2200	+3.871%	31	5,176	-86.646%
2026-07-23	2.9000	3.5000	2.8700	3.1000	+20.623%	216	5,165	-86.129%
2026-07-22	2.4300	2.6200	2.4300	2.5700	+1.181%	10	5,164	-83.268%
2026-07-21	2.6300	2.6500	2.5000	2.5400	-18.850%	60	5,160	-83.071%
2026-07-20	3.3200	3.3700	2.8700	3.1300	-13.056%	102	5,165	-86.262%
2026-07-17	4.0000	4.0000	3.6000	3.6000	-6.736%	40	5,145	-88.056%
2026-07-16	3.6500	3.8700	3.6500	3.8600	+9.040%	8	5,177	-88.860%
2026-07-15	3.6500	3.7800	3.5000	3.5400	-14.699%	26	5,178	-87.853%
2026-07-14	4.2000	4.2800	4.0400	4.1500	-12.998%	152	5,179	-89.639%
2026-07-13	4.8000	5.0200	4.5000	4.7700	+9.153%	475	5,324	-90.985%
2026-07-10	4.0000	4.6500	4.0000	4.3700	-3.956%	34	5,325	-90.160%
2026-07-09	5.0500	5.0500	4.4000	4.5500	-11.650%	881	5,326	-90.549%
2026-07-08	5.4800	5.8000	4.9000	5.1500	+5.533%	184	5,296	-91.650%
2026-07-07	4.6000	4.9000	4.2000	4.8800	+6.087%	1,067	5,365	-91.189%
2026-07-06	5.2500	5.3000	4.3000	4.6000	+1.545%	205	5,724	-90.652%
2026-07-02	4.7500	4.9000	4.2500	4.5300	-16.111%	207	5,560	-90.508%
2026-07-01	7.3000	7.3000	5.0100	5.4000	-26.531%	93	5,560	-92.037%
2026-06-30	7.1000	8.2500	6.9500	7.3500	+32.194%	859	5,502	-94.150%
2026-06-29	8.0500	8.3000	5.4000	5.5600	-38.564%	302	4,820	-92.266%
2026-06-26	9.1000	9.5500	7.6000	9.0500	+4.624%	977	4,971	-95.249%
2026-06-25	6.8000	8.9000	6.8000	8.6500	+44.167%	661	4,224	-95.029%
2026-06-24	3.9000	6.6000	3.8500	6.0000	+59.151%	4,331	4,686	-92.833%
2026-06-23	3.4600	3.9000	3.3800	3.7700	+17.445%	371	5,813	-88.594%
2026-06-22	3.0500	3.2500	2.4700	3.2100	-13.008%	148	5,683	-86.604%
2026-06-18	2.7000	3.9000	2.7000	3.6900	+71.628%	304	8,217	-88.347%
2026-06-17	2.0300	2.4100	2.0300	2.1500	+8.040%	4,178	8,217	-80.000%
2026-06-16	1.9100	2.1400	1.8800	1.9900	+9.945%	35	8,217	-78.392%
2026-06-15	1.9500	2.0900	1.8000	1.8100	-26.721%	33	8,227	-76.243%
2026-06-12	2.7200	2.7200	2.4700	2.4700	-12.100%	20	8,225	-82.591%
2026-06-11	3.0000	3.0000	2.7000	2.8100	-14.329%	13	8,232	-84.698%
2026-06-10	3.4000	3.4000	3.2800	3.2800	-6.286%	31	8,231	-86.890%
2026-06-09	3.1500	3.8000	3.1500	3.5000	+16.667%	14	8,231	-87.714%
2026-06-08	3.4300	3.6000	3.0000	3.0000	-33.036%	18	8,238	-85.667%
2026-06-05	3.5000	4.7000	3.5000	4.4800	+46.885%	1,257	8,240	-90.402%
2026-06-04	5.2500	5.2500	2.9900	3.0500	-14.085%	1,078	8,223	-85.902%
2026-06-03	2.4800	3.5500	2.4500	3.5500	+51.064%	2,544	8,171	-87.887%
2026-06-02	1.9300	2.4300	1.8000	2.3500	+58.784%	127	8,112	-81.702%
2026-06-01	1.4800	1.4800	1.4800	1.4800	+33.333%	10	8,107	-70.946%
2026-05-29	1.2800	1.2800	1.1100	1.1100	-1.770%	12	8,107	-61.261%
2026-05-27	1.2600	1.3400	1.1300	1.1300	-5.833%	9,032	8,097	-61.947%
2026-05-26	1.2000	1.2000	1.2000	1.2000	-0.826%	6	653	-64.167%
2026-05-22	1.2100	1.2700	1.2100	1.2100	-1.626%	13	654	-64.463%
2026-05-21	1.2300	1.2300	1.2300	1.2300	-1.600%	80	654	-65.041%
2026-05-20	1.4900	1.4900	1.2500	1.2500	-9.420%	34	654	-65.600%
2026-05-19	1.3200	1.3800	1.3200	1.3800	+6.154%	22	732	-68.841%
2026-05-15	1.3000	1.3000	1.3000	1.3000	+5.691%	1	732	-66.923%
2026-05-11	1.2600	1.2600	1.2300	1.2300	-10.870%	32	732	-65.041%
2026-05-08	1.3800	1.3800	1.3800	1.3800	-2.817%	2	702	-68.841%
2026-05-06	1.4100	1.4300	1.4000	1.4200	-2.069%	26	704	-69.718%
2026-05-05	1.4500	1.4500	1.4500	1.4500	-8.805%	36	722	-70.345%
2026-05-04	1.6000	1.6000	1.5900	1.5900	-10.169%	37	722	-72.956%
2026-05-01	1.7700	1.7700	1.7700	1.7700	-16.509%	30	753	-75.706%
2026-04-28	2.1100	2.1200	2.1100	2.1200	+4.433%	71	753	-79.717%
2026-04-24	1.9900	2.0300	1.9900	2.0300	+7.407%	2	688	-78.818%
2026-04-23	1.8800	1.9200	1.8800	1.8900	-4.545%	18	687	-77.249%
2026-04-22	1.9900	1.9900	1.9800	1.9800	-3.883%	11	689	-78.283%
2026-04-21	2.0400	2.0600	1.9500	2.0600	-9.251%	7	700	-79.126%
2026-04-20	2.0500	2.2700	2.0500	2.2700	+6.075%	303	700	-81.057%
2026-04-17	2.5700	2.5700	2.1400	2.1400	-25.175%	5	400	-79.907%
2026-04-16	2.8600	2.8600	2.8600	2.8600	-6.230%	1	403	-84.965%
2026-04-15	3.1000	3.1000	3.0500	3.0500	-3.175%	6	403	-85.902%
2026-04-14	3.3500	3.3500	3.1000	3.1500	-19.847%	70	403	-86.349%
2026-04-13	3.9300	3.9300	3.9300	3.9300	+2.078%	5	403	-89.059%
2026-04-10	3.8500	3.8500	3.8500	3.8500	-2.532%	1	408	-88.831%
2026-04-09	4.1100	4.1100	3.9500	3.9500	-7.059%	3	408	-89.114%
2026-04-08	4.2000	4.2500	4.2000	4.2500	-11.458%	2	408	-89.882%
2026-04-06	5.1500	5.1500	4.8000	4.8000	-14.742%	6	407	-91.042%
2026-04-02	5.6300	5.6300	5.6300	5.6300	+5.827%	1	407	-92.362%
2026-04-01	5.4000	5.4000	5.3200	5.3200	-9.831%	4	407	-91.917%
2026-03-31	5.9000	5.9000	5.9000	5.9000	+46.040%	5	407	-92.712%
2026-03-25	4.0500	4.0500	4.0000	4.0400	-9.620%	6	407	-89.356%
2026-03-24	4.5200	4.5200	4.4700	4.4700	+3.233%	2	406	-90.380%
2026-03-23	4.3500	4.3500	4.3200	4.3300	-10.722%	4	405	-90.069%
2026-03-19	4.8500	4.8500	4.8500	4.8500	+10.984%	40	404	-91.134%
2026-03-18	4.4000	4.4500	4.3700	4.3700	-3.956%	80	376	-90.160%
2026-03-16	4.5500	4.5500	4.5500	4.5500	-1.515%	2	329	-90.549%
2026-03-13	4.6200	4.6200	4.6200	4.6200	-12.000%	60	327	-90.693%
2026-03-12	5.3000	5.3000	5.2500	5.2500	-5.405%	2	283	-91.810%
2026-03-09	5.7000	5.7000	5.5500	5.5500	-3.478%	232	285	-92.252%
2026-03-06	5.7500	5.7500	5.7500	5.7500	+13.636%	45	505	-92.522%
2026-03-04	5.1400	5.1400	4.8500	5.0600	-25.915%	14	460	-91.502%
2026-03-03	6.8300	6.8300	6.8300	6.8300	+13.833%	2	462	-93.704%
2026-03-02	6.4000	6.4000	6.0000	6.0000	-11.111%	5	462	-92.833%
2026-02-27	6.8000	6.8000	6.7500	6.7500	+3.211%	8	464	-93.630%
2026-02-25	6.5400	6.5400	6.5400	6.5400	-19.259%	2	457	-93.425%
2026-02-24	8.1000	8.1000	8.1000	8.1000	+14.085%	2	457	-94.691%
2026-02-20	6.8200	7.1000	6.8200	7.1000	-10.240%	8	457	-93.944%
2026-02-19	7.6900	7.9400	7.6900	7.9100	+0.893%	42	457	-94.564%
2026-02-18	7.4500	7.8400	7.4500	7.8400	+3.841%	6	462	-94.515%
2026-02-17	7.8500	8.0400	7.5000	7.5500	+0.667%	5	460	-94.305%
2026-02-13	7.9000	7.9500	7.1900	7.5000	-12.587%	176	375	-94.267%
2026-02-12	8.5800	8.7000	8.5800	8.5800	+4.634%	27	375	-94.988%
2026-02-11	7.4000	8.2000	7.3700	8.2000	+16.976%	4	362	-94.756%
2026-02-10	7.0300	7.0300	7.0100	7.0100	+4.627%	6	360	-93.866%
2026-02-09	8.1000	8.1000	6.7000	6.7000	-17.284%	60	356	-93.582%
2026-02-06	10.2000	10.2000	8.1000	8.1000	-39.642%	56	309	-94.691%
2026-02-05	10.9000	13.5500	10.9000	13.4200	+59.762%	217	319	-96.796%
2026-02-04	7.5000	8.4000	7.5000	8.4000	+19.488%	3	146	-94.881%
2026-02-03	6.1700	7.0300	6.1700	7.0300	+31.895%	13	145	-93.883%
2026-02-02	5.3300	5.3300	5.3300	5.3300	+0.188%	6	147	-91.932%
2026-01-30	5.3200	5.3200	5.3200	5.3200	+36.410%	1	141	-91.917%
2026-01-26	3.9000	3.9000	3.9000	3.9000	-0.256%	1	140	-88.974%
2026-01-23	4.0300	4.0300	3.7200	3.9100	-1.511%	11	141	-89.003%
2026-01-22	3.9700	4.0000	3.9300	3.9700	-8.314%	47	145	-89.169%
2026-01-21	4.3300	4.3300	4.3300	4.3300	+0.698%	1	161	-90.069%
2026-01-20	4.4200	4.4300	4.3000	4.3000	+12.861%	19	162	-90.000%
2026-01-16	3.8100	3.8100	3.8100	3.8100	-6.618%	1	168	-88.714%
2026-01-15	4.0800	4.0800	4.0800	4.0800	+7.368%	1	168	-89.461%
2026-01-14	3.7200	3.8000	3.7200	3.8000	-9.953%	12	167	-88.684%
2026-01-13	4.2200	4.2200	4.2200	4.2200	-6.222%	1	165	-89.810%
2026-01-12	4.6500	4.6500	4.5000	4.5000	-8.163%	94	166	-90.444%
2026-01-09	4.9700	4.9700	4.8300	4.9000	-4.854%	3	89	-91.224%
2026-01-05	5.1600	5.1600	5.1500	5.1500	-9.649%	11	90	-91.650%
2026-01-02	5.6700	5.7000	5.6700	5.7000	-2.564%	4	90	-92.456%
2025-12-30	5.8500	5.8500	5.8500	5.8500	-5.645%	1	90	-92.650%
2025-12-19	6.2000	6.2000	6.2000	6.2000	-1.587%	1	90	-93.065%
2025-12-08	6.3000	6.3000	6.3000	6.3000	-3.077%	3	90	-93.175%
2025-12-05	6.5000	6.5000	6.5000	6.5000	-7.539%	4	90	-93.385%
2025-12-02	7.0800	7.0800	7.0300	7.0300	-8.105%	2	90	-93.883%
2025-12-01	7.6500	7.6500	7.6500	7.6500	+10.709%	6	89	-94.379%
2025-11-28	6.9100	6.9100	6.9100	6.9100	-9.673%	2	89	-93.777%
2025-11-25	7.6500	7.6500	7.6500	7.6500	+0.791%	3	89	-94.379%
2025-11-24	7.5700	7.5900	7.5600	7.5900	+0.530%	36	86	-94.335%
2025-11-20	7.5300	7.5500	7.4000	7.5500	+1.615%	32	68	-94.305%
2025-11-19	7.4800	7.5900	7.3600	7.4300	+31.041%	45	52	-94.213%
2025-11-18	5.7000	5.7100	5.6700	5.6700	-11.957%	40	30	-92.416%
2025-11-17	5.9900	6.6500	5.9900	6.4400	0.000%	27	12	-93.323%