Dark

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

EOD

Jul 1, 2026

5.40-26.531%(-1.95)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.3000	7.3000	5.0100	5.4000	-26.531%	93	5,560	0.000%
2026-06-30	7.1000	8.2500	6.9500	7.3500	+32.194%	859	5,502	-26.531%
2026-06-29	8.0500	8.3000	5.4000	5.5600	-38.564%	302	4,820	-2.878%
2026-06-26	9.1000	9.5500	7.6000	9.0500	+4.624%	977	4,971	-40.331%
2026-06-25	6.8000	8.9000	6.8000	8.6500	+44.167%	661	4,224	-37.572%
2026-06-24	3.9000	6.6000	3.8500	6.0000	+59.151%	4,331	4,686	-10.000%
2026-06-23	3.4600	3.9000	3.3800	3.7700	+17.445%	371	5,813	+43.236%
2026-06-22	3.0500	3.2500	2.4700	3.2100	-13.008%	148	5,683	+68.224%
2026-06-18	2.7000	3.9000	2.7000	3.6900	+71.628%	304	8,217	+46.341%
2026-06-17	2.0300	2.4100	2.0300	2.1500	+8.040%	4,178	8,217	+151.163%
2026-06-16	1.9100	2.1400	1.8800	1.9900	+9.945%	35	8,217	+171.357%
2026-06-15	1.9500	2.0900	1.8000	1.8100	-26.721%	33	8,227	+198.343%
2026-06-12	2.7200	2.7200	2.4700	2.4700	-12.100%	20	8,225	+118.623%
2026-06-11	3.0000	3.0000	2.7000	2.8100	-14.329%	13	8,232	+92.171%
2026-06-10	3.4000	3.4000	3.2800	3.2800	-6.286%	31	8,231	+64.634%
2026-06-09	3.1500	3.8000	3.1500	3.5000	+16.667%	14	8,231	+54.286%
2026-06-08	3.4300	3.6000	3.0000	3.0000	-33.036%	18	8,238	+80.000%
2026-06-05	3.5000	4.7000	3.5000	4.4800	+46.885%	1,257	8,240	+20.536%
2026-06-04	5.2500	5.2500	2.9900	3.0500	-14.085%	1,078	8,223	+77.049%
2026-06-03	2.4800	3.5500	2.4500	3.5500	+51.064%	2,544	8,171	+52.113%
2026-06-02	1.9300	2.4300	1.8000	2.3500	+58.784%	127	8,112	+129.787%
2026-06-01	1.4800	1.4800	1.4800	1.4800	+33.333%	10	8,107	+264.865%
2026-05-29	1.2800	1.2800	1.1100	1.1100	-1.770%	12	8,107	+386.486%
2026-05-27	1.2600	1.3400	1.1300	1.1300	-5.833%	9,032	8,097	+377.876%
2026-05-26	1.2000	1.2000	1.2000	1.2000	-0.826%	6	653	+350.000%
2026-05-22	1.2100	1.2700	1.2100	1.2100	-1.626%	13	654	+346.281%
2026-05-21	1.2300	1.2300	1.2300	1.2300	-1.600%	80	654	+339.024%
2026-05-20	1.4900	1.4900	1.2500	1.2500	-9.420%	34	654	+332.000%
2026-05-19	1.3200	1.3800	1.3200	1.3800	+6.154%	22	732	+291.304%
2026-05-15	1.3000	1.3000	1.3000	1.3000	+5.691%	1	732	+315.385%
2026-05-11	1.2600	1.2600	1.2300	1.2300	-10.870%	32	732	+339.024%
2026-05-08	1.3800	1.3800	1.3800	1.3800	-2.817%	2	702	+291.304%
2026-05-06	1.4100	1.4300	1.4000	1.4200	-2.069%	26	704	+280.282%
2026-05-05	1.4500	1.4500	1.4500	1.4500	-8.805%	36	722	+272.414%
2026-05-04	1.6000	1.6000	1.5900	1.5900	-10.169%	37	722	+239.623%
2026-05-01	1.7700	1.7700	1.7700	1.7700	-16.509%	30	753	+205.085%
2026-04-28	2.1100	2.1200	2.1100	2.1200	+4.433%	71	753	+154.717%
2026-04-24	1.9900	2.0300	1.9900	2.0300	+7.407%	2	688	+166.010%
2026-04-23	1.8800	1.9200	1.8800	1.8900	-4.545%	18	687	+185.714%
2026-04-22	1.9900	1.9900	1.9800	1.9800	-3.883%	11	689	+172.727%
2026-04-21	2.0400	2.0600	1.9500	2.0600	-9.251%	7	700	+162.136%
2026-04-20	2.0500	2.2700	2.0500	2.2700	+6.075%	303	700	+137.885%
2026-04-17	2.5700	2.5700	2.1400	2.1400	-25.175%	5	400	+152.336%
2026-04-16	2.8600	2.8600	2.8600	2.8600	-6.230%	1	403	+88.811%
2026-04-15	3.1000	3.1000	3.0500	3.0500	-3.175%	6	403	+77.049%
2026-04-14	3.3500	3.3500	3.1000	3.1500	-19.847%	70	403	+71.429%
2026-04-13	3.9300	3.9300	3.9300	3.9300	+2.078%	5	403	+37.405%
2026-04-10	3.8500	3.8500	3.8500	3.8500	-2.532%	1	408	+40.260%
2026-04-09	4.1100	4.1100	3.9500	3.9500	-7.059%	3	408	+36.709%
2026-04-08	4.2000	4.2500	4.2000	4.2500	-11.458%	2	408	+27.059%
2026-04-06	5.1500	5.1500	4.8000	4.8000	-14.742%	6	407	+12.500%
2026-04-02	5.6300	5.6300	5.6300	5.6300	+5.827%	1	407	-4.085%
2026-04-01	5.4000	5.4000	5.3200	5.3200	-9.831%	4	407	+1.504%
2026-03-31	5.9000	5.9000	5.9000	5.9000	+46.040%	5	407	-8.475%
2026-03-25	4.0500	4.0500	4.0000	4.0400	-9.620%	6	407	+33.663%
2026-03-24	4.5200	4.5200	4.4700	4.4700	+3.233%	2	406	+20.805%
2026-03-23	4.3500	4.3500	4.3200	4.3300	-10.722%	4	405	+24.711%
2026-03-19	4.8500	4.8500	4.8500	4.8500	+10.984%	40	404	+11.340%
2026-03-18	4.4000	4.4500	4.3700	4.3700	-3.956%	80	376	+23.570%
2026-03-16	4.5500	4.5500	4.5500	4.5500	-1.515%	2	329	+18.681%
2026-03-13	4.6200	4.6200	4.6200	4.6200	-12.000%	60	327	+16.883%
2026-03-12	5.3000	5.3000	5.2500	5.2500	-5.405%	2	283	+2.857%
2026-03-09	5.7000	5.7000	5.5500	5.5500	-3.478%	232	285	-2.703%
2026-03-06	5.7500	5.7500	5.7500	5.7500	+13.636%	45	505	-6.087%
2026-03-04	5.1400	5.1400	4.8500	5.0600	-25.915%	14	460	+6.719%
2026-03-03	6.8300	6.8300	6.8300	6.8300	+13.833%	2	462	-20.937%
2026-03-02	6.4000	6.4000	6.0000	6.0000	-11.111%	5	462	-10.000%
2026-02-27	6.8000	6.8000	6.7500	6.7500	+3.211%	8	464	-20.000%
2026-02-25	6.5400	6.5400	6.5400	6.5400	-19.259%	2	457	-17.431%
2026-02-24	8.1000	8.1000	8.1000	8.1000	+14.085%	2	457	-33.333%
2026-02-20	6.8200	7.1000	6.8200	7.1000	-10.240%	8	457	-23.944%
2026-02-19	7.6900	7.9400	7.6900	7.9100	+0.893%	42	457	-31.732%
2026-02-18	7.4500	7.8400	7.4500	7.8400	+3.841%	6	462	-31.122%
2026-02-17	7.8500	8.0400	7.5000	7.5500	+0.667%	5	460	-28.477%
2026-02-13	7.9000	7.9500	7.1900	7.5000	-12.587%	176	375	-28.000%
2026-02-12	8.5800	8.7000	8.5800	8.5800	+4.634%	27	375	-37.063%
2026-02-11	7.4000	8.2000	7.3700	8.2000	+16.976%	4	362	-34.146%
2026-02-10	7.0300	7.0300	7.0100	7.0100	+4.627%	6	360	-22.967%
2026-02-09	8.1000	8.1000	6.7000	6.7000	-17.284%	60	356	-19.403%
2026-02-06	10.2000	10.2000	8.1000	8.1000	-39.642%	56	309	-33.333%
2026-02-05	10.9000	13.5500	10.9000	13.4200	+59.762%	217	319	-59.762%
2026-02-04	7.5000	8.4000	7.5000	8.4000	+19.488%	3	146	-35.714%
2026-02-03	6.1700	7.0300	6.1700	7.0300	+31.895%	13	145	-23.186%
2026-02-02	5.3300	5.3300	5.3300	5.3300	+0.188%	6	147	+1.313%
2026-01-30	5.3200	5.3200	5.3200	5.3200	+36.410%	1	141	+1.504%
2026-01-26	3.9000	3.9000	3.9000	3.9000	-0.256%	1	140	+38.462%
2026-01-23	4.0300	4.0300	3.7200	3.9100	-1.511%	11	141	+38.107%
2026-01-22	3.9700	4.0000	3.9300	3.9700	-8.314%	47	145	+36.020%
2026-01-21	4.3300	4.3300	4.3300	4.3300	+0.698%	1	161	+24.711%
2026-01-20	4.4200	4.4300	4.3000	4.3000	+12.861%	19	162	+25.581%
2026-01-16	3.8100	3.8100	3.8100	3.8100	-6.618%	1	168	+41.732%
2026-01-15	4.0800	4.0800	4.0800	4.0800	+7.368%	1	168	+32.353%
2026-01-14	3.7200	3.8000	3.7200	3.8000	-9.953%	12	167	+42.105%
2026-01-13	4.2200	4.2200	4.2200	4.2200	-6.222%	1	165	+27.962%
2026-01-12	4.6500	4.6500	4.5000	4.5000	-8.163%	94	166	+20.000%
2026-01-09	4.9700	4.9700	4.8300	4.9000	-4.854%	3	89	+10.204%
2026-01-05	5.1600	5.1600	5.1500	5.1500	-9.649%	11	90	+4.854%
2026-01-02	5.6700	5.7000	5.6700	5.7000	-2.564%	4	90	-5.263%
2025-12-30	5.8500	5.8500	5.8500	5.8500	-5.645%	1	90	-7.692%
2025-12-19	6.2000	6.2000	6.2000	6.2000	-1.587%	1	90	-12.903%
2025-12-08	6.3000	6.3000	6.3000	6.3000	-3.077%	3	90	-14.286%
2025-12-05	6.5000	6.5000	6.5000	6.5000	-7.539%	4	90	-16.923%
2025-12-02	7.0800	7.0800	7.0300	7.0300	-8.105%	2	90	-23.186%
2025-12-01	7.6500	7.6500	7.6500	7.6500	+10.709%	6	89	-29.412%
2025-11-28	6.9100	6.9100	6.9100	6.9100	-9.673%	2	89	-21.852%
2025-11-25	7.6500	7.6500	7.6500	7.6500	+0.791%	3	89	-29.412%
2025-11-24	7.5700	7.5900	7.5600	7.5900	+0.530%	36	86	-28.854%
2025-11-20	7.5300	7.5500	7.4000	7.5500	+1.615%	32	68	-28.477%
2025-11-19	7.4800	7.5900	7.3600	7.4300	+31.041%	45	52	-27.322%
2025-11-18	5.7000	5.7100	5.6700	5.6700	-11.957%	40	30	-4.762%
2025-11-17	5.9900	6.6500	5.9900	6.4400	0.000%	27	12	-16.149%