Dark

MSTR20260918P75
MSTR Sep 18 2026 75.00 Put (MSTR260918P00075000)
option OPRA

EOD

Aug 20, 2026

0.5500-17.910%(-0.1200)730

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5800	0.6800	0.4800	0.5500	-17.910%	730	4,169	0.000%
2026-08-19	1.1900	1.1900	0.6000	0.6700	-52.143%	611	4,075	-17.910%
2026-08-18	1.0900	1.4200	1.0100	1.4000	+41.414%	184	4,175	-60.714%
2026-08-17	1.4000	1.4000	0.9200	0.9900	-31.724%	1,056	4,157	-44.444%
2026-08-14	1.2700	1.7000	1.2700	1.4500	+25.000%	1,727	4,131	-62.069%
2026-08-13	1.3900	1.4100	1.1600	1.1600	-15.942%	115	2,837	-52.586%
2026-08-12	1.3500	1.4700	1.3100	1.3800	-5.479%	310	2,827	-60.145%
2026-08-11	1.5500	1.5800	1.3600	1.4600	-5.195%	210	2,667	-62.329%
2026-08-10	1.5300	1.7100	1.4200	1.5400	-4.938%	165	2,655	-64.286%
2026-08-07	1.6600	1.8300	1.2100	1.6200	-16.923%	488	2,609	-66.049%
2026-08-06	2.1200	2.1200	1.8300	1.9500	+1.036%	120	2,453	-71.795%
2026-08-05	2.2000	2.3100	1.9100	1.9300	-11.872%	103	2,363	-71.503%
2026-08-04	2.8500	2.8500	2.0600	2.1900	-18.284%	90	2,348	-74.886%
2026-08-03	3.1600	3.1700	2.6100	2.6800	-17.538%	269	2,335	-79.478%
2026-07-31	3.1200	4.0700	3.0700	3.2500	+14.035%	138	2,285	-83.077%
2026-07-30	3.5000	3.5000	2.8500	2.8500	-22.973%	40	2,273	-80.702%
2026-07-29	3.1500	3.7000	2.7500	3.7000	+10.119%	57	2,275	-85.135%
2026-07-28	3.5300	3.8100	3.2900	3.3600	+5.000%	102	2,266	-83.631%
2026-07-27	3.7800	3.7800	3.2000	3.2000	-29.047%	43	2,258	-82.813%
2026-07-24	4.5500	4.8900	4.4000	4.5100	+4.884%	73	2,277	-87.805%
2026-07-23	3.8000	4.5800	3.8000	4.3000	+25.364%	19	2,300	-87.209%
2026-07-22	3.5000	3.5500	3.3500	3.4300	-0.580%	9	2,304	-83.965%
2026-07-21	3.6000	3.6000	3.2900	3.4500	-16.867%	77	2,307	-84.058%
2026-07-20	4.5500	4.6200	3.8000	4.1500	-15.306%	75	2,272	-86.747%
2026-07-17	5.7200	5.7200	4.8000	4.9000	-6.844%	31	2,247	-88.776%
2026-07-16	5.0500	5.3200	5.0500	5.2600	+10.273%	57	2,235	-89.544%
2026-07-15	4.7200	5.0000	4.7200	4.7700	-6.836%	42	2,206	-88.470%
2026-07-14	5.6400	5.6400	5.1200	5.1200	-17.685%	29	2,179	-89.258%
2026-07-13	6.1300	6.6500	6.1000	6.2200	+7.427%	133	2,186	-91.158%
2026-07-10	5.2500	6.1000	5.2500	5.7900	-1.864%	74	2,172	-90.501%
2026-07-09	6.0900	6.2500	5.9000	5.9000	-10.334%	143	2,148	-90.678%
2026-07-08	6.9000	7.3500	6.5800	6.5800	+6.472%	79	2,036	-91.641%
2026-07-07	5.8500	6.2400	5.6000	6.1800	+11.351%	34	2,040	-91.100%
2026-07-06	7.0400	7.0400	5.5500	5.5500	-6.723%	160	2,033	-90.090%
2026-07-02	5.8900	6.8000	5.5000	5.9500	-9.848%	423	2,160	-90.756%
2026-07-01	8.5000	8.5000	6.4500	6.6000	-29.032%	324	2,160	-91.667%
2026-06-30	9.3700	10.3000	9.1500	9.3000	+30.070%	249	2,154	-94.086%
2026-06-29	9.6000	10.0100	7.0600	7.1500	-36.726%	220	2,104	-92.308%
2026-06-26	11.2000	11.5000	9.5500	11.3000	+6.203%	47	2,142	-95.133%
2026-06-25	7.8100	10.7800	7.8100	10.6400	+38.182%	1,217	2,134	-94.831%
2026-06-24	5.0500	8.2700	5.0500	7.7000	+60.752%	127	1,681	-92.857%
2026-06-23	4.3200	4.7900	4.2500	4.7900	+22.821%	837	1,645	-88.518%
2026-06-22	3.7700	4.0000	3.2500	3.9000	-11.364%	237	1,141	-85.897%
2026-06-18	4.1000	4.8000	4.0500	4.4000	+86.441%	344	827	-87.500%
2026-06-16	2.3600	2.3600	2.3600	2.3600	+2.165%	1	827	-76.695%
2026-06-15	2.3100	2.3100	2.3100	2.3100	-39.211%	1	826	-76.190%
2026-06-11	3.9500	4.0500	3.8000	3.8000	-10.588%	3	825	-85.526%
2026-06-10	4.2500	4.4500	4.1500	4.2500	-7.609%	27	823	-87.059%
2026-06-09	3.8000	4.6000	3.8000	4.6000	+25.683%	197	825	-88.043%
2026-06-08	4.1000	4.1000	3.2500	3.6600	-33.212%	278	759	-84.973%
2026-06-05	4.5500	5.6800	4.3500	5.4800	+50.137%	248	855	-89.964%
2026-06-04	4.0500	4.0500	3.6500	3.6500	-2.667%	43	657	-84.932%
2026-06-03	3.5000	3.7500	3.4400	3.7500	+23.762%	17	638	-85.333%
2026-06-02	3.0000	3.0300	2.9900	3.0300	+72.159%	27	644	-81.848%
2026-06-01	1.9600	1.9600	1.7600	1.7600	+12.102%	3	627	-68.750%
2026-05-29	1.7500	1.7500	1.5700	1.5700	-12.291%	102	626	-64.968%
2026-05-28	1.7900	1.7900	1.7900	1.7900	+13.291%	1	597	-69.274%
2026-05-27	1.5800	1.5800	1.5800	1.5800	+5.333%	2	596	-65.190%
2026-05-26	1.4100	1.5000	1.4000	1.5000	-1.316%	5	596	-63.333%
2026-05-22	1.5200	1.5300	1.5200	1.5200	-5.000%	6	599	-63.816%
2026-05-20	1.6000	1.6000	1.6000	1.6000	-3.614%	14	594	-65.625%
2026-05-18	1.5300	1.6600	1.5300	1.6600	+13.699%	3	607	-66.867%
2026-05-14	1.4100	1.4600	1.4100	1.4600	-0.680%	4	607	-62.329%
2026-05-11	1.4500	1.4700	1.4500	1.4700	-10.366%	2	606	-62.585%
2026-05-06	1.6500	1.6500	1.6400	1.6400	-11.828%	2	607	-66.463%
2026-05-04	1.8600	1.8600	1.8600	1.8600	-5.584%	27	608	-70.430%
2026-05-01	2.1100	2.1100	1.9700	1.9700	-14.719%	5	612	-72.081%
2026-04-30	2.3600	2.3600	2.3100	2.3100	-12.167%	12	612	-76.190%
2026-04-29	2.5100	2.6300	2.5100	2.6300	-0.755%	11	622	-79.087%
2026-04-28	2.6500	2.6500	2.6500	2.6500	+10.879%	5	622	-79.245%
2026-04-27	2.3900	2.3900	2.3900	2.3900	+2.575%	9	627	-76.987%
2026-04-24	2.3300	2.3300	2.3300	2.3300	+1.304%	5	636	-76.395%
2026-04-22	2.2200	2.3000	2.2200	2.3000	-6.504%	2	636	-76.087%
2026-04-21	2.4600	2.4600	2.4600	2.4600	+1.653%	3	636	-77.642%
2026-04-20	2.4600	2.4600	2.4200	2.4200	-3.968%	4	636	-77.273%
2026-04-17	3.1500	3.1500	2.4600	2.5200	-25.882%	14	636	-78.175%
2026-04-16	3.5000	3.5000	3.4000	3.4000	-9.333%	10	637	-83.824%
2026-04-15	3.7500	3.7500	3.7500	3.7500	-3.101%	2	629	-85.333%
2026-04-14	3.7400	3.8700	3.7000	3.8700	-14.000%	132	629	-85.788%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-8.163%	1	673	-87.778%
2026-04-10	4.8500	4.9000	4.8500	4.9000	-4.483%	30	673	-88.776%
2026-04-09	5.0000	5.1400	5.0000	5.1300	+3.012%	200	672	-89.279%
2026-04-08	4.9500	5.0000	4.4500	4.9800	-17.000%	9	733	-88.956%
2026-04-07	6.0000	6.0000	6.0000	6.0000	+5.448%	1	733	-90.833%
2026-04-06	5.6900	5.6900	5.6900	5.6900	-13.788%	1	733	-90.334%
2026-04-01	6.6000	6.6000	6.6000	6.6000	-6.383%	1	732	-91.667%
2026-03-31	7.0500	7.0500	7.0500	7.0500	+24.779%	1	732	-92.199%
2026-03-26	5.6500	5.6500	5.6000	5.6500	+11.002%	485	732	-90.265%
2026-03-25	4.7800	5.1000	4.7500	5.0900	-4.860%	6	521	-89.194%
2026-03-24	5.2400	5.3700	5.2400	5.3500	-4.464%	53	522	-89.720%
2026-03-20	5.6000	5.6000	5.6000	5.6000	+3.704%	1	521	-90.179%
2026-03-19	5.4500	5.4500	5.4000	5.4000	+2.467%	63	521	-89.815%
2026-03-18	5.2700	5.2700	5.2700	5.2700	+10.947%	6	522	-89.564%
2026-03-17	4.8000	4.8000	4.7500	4.7500	-15.929%	160	522	-88.421%
2026-03-13	5.6500	5.6500	5.6500	5.6500	-8.130%	1	654	-90.265%
2026-03-10	6.1500	6.1500	6.1500	6.1500	-7.796%	50	653	-91.057%
2026-03-09	6.7000	6.7000	6.6500	6.6700	-3.193%	160	610	-91.754%
2026-03-06	6.8900	6.8900	6.8900	6.8900	+9.365%	1	480	-92.017%
2026-03-05	5.9500	6.3000	5.9500	6.3000	+8.247%	25	480	-91.270%
2026-03-04	6.5000	6.5000	5.8200	5.8200	-28.059%	3	482	-90.550%
2026-03-03	8.0900	8.0900	8.0900	8.0900	+1.125%	2	482	-93.201%
2026-02-27	8.0000	8.0000	8.0000	8.0000	+4.849%	4	482	-93.125%
2026-02-25	8.3400	8.3400	7.6300	7.6300	-18.743%	35	480	-92.792%
2026-02-24	9.8000	9.8000	9.0100	9.3900	+10.993%	57	480	-94.143%
2026-02-23	8.4600	8.4600	8.4600	8.4600	+2.051%	1	492	-93.499%
2026-02-20	7.9700	8.2900	7.9700	8.2900	-10.572%	8	493	-93.366%
2026-02-17	8.7800	9.2700	8.7800	9.2700	+4.746%	9	492	-94.067%
2026-02-13	9.2500	9.5500	8.8500	8.8500	-7.330%	89	516	-93.785%
2026-02-12	9.5200	9.5500	9.5200	9.5500	-2.051%	4	516	-94.241%
2026-02-11	9.3500	9.7500	9.0000	9.7500	+21.118%	21	515	-94.359%
2026-02-10	8.0500	8.0500	8.0500	8.0500	0.000%	30	524	-93.168%
2026-02-09	9.9000	9.9000	8.0500	8.0500	-15.263%	125	524	-93.168%
2026-02-06	11.2500	11.2500	9.5000	9.5000	-38.111%	28	470	-94.211%
2026-02-05	10.3000	15.3500	10.3000	15.3500	+60.901%	88	475	-96.417%
2026-02-04	8.6200	9.7500	8.5700	9.5400	+20.759%	41	447	-94.235%
2026-02-03	6.8700	8.5700	6.7800	7.9000	+27.419%	19	440	-93.038%
2026-02-02	6.1000	6.2000	6.1000	6.2000	-3.125%	8	438	-91.129%
2026-01-30	6.3700	6.4000	6.3700	6.4000	+43.820%	4	432	-91.406%
2026-01-28	4.4500	4.4500	4.4500	4.4500	-7.292%	1	430	-87.640%
2026-01-27	4.8000	4.8000	4.8000	4.8000	+1.266%	1	431	-88.542%
2026-01-22	4.7100	4.7400	4.7100	4.7400	-6.139%	6	432	-88.397%
2026-01-20	5.2500	5.2500	5.0500	5.0500	+12.723%	3	432	-89.109%
2026-01-16	4.4800	4.4800	4.4800	4.4800	-18.841%	1	430	-87.723%
2026-01-12	5.5500	5.5500	5.5200	5.5200	-5.641%	141	430	-90.036%
2026-01-09	5.8500	5.8500	5.8500	5.8500	+9.346%	66	469	-90.598%
2026-01-08	5.9400	5.9400	5.3500	5.3500	-24.648%	38	403	-89.720%
2025-12-19	7.1000	7.1000	7.1000	7.1000	-5.459%	2	401	-92.254%
2025-12-17	7.5100	7.5100	7.5100	7.5100	+0.805%	2	400	-92.676%
2025-12-16	7.4500	7.4500	7.4500	7.4500	-1.325%	30	400	-92.617%
2025-12-15	7.5500	7.5500	7.5500	7.5500	+2.027%	10	430	-92.715%
2025-12-05	7.4000	7.4000	7.4000	7.4000	+2.069%	330	430	-92.568%
2025-12-03	7.5500	7.5500	7.2500	7.2500	-3.333%	66	160	-92.414%
2025-12-02	7.7500	7.7500	7.5000	7.5000	-21.875%	42	206	-92.667%
2025-12-01	8.6800	9.6100	8.6800	9.6000	+22.293%	56	226	-94.271%
2025-11-28	7.7500	7.8500	7.6600	7.8500	-10.998%	32	179	-92.994%
2025-11-26	8.7400	8.8200	8.7400	8.8200	+3.643%	2	163	-93.764%
2025-11-24	8.6400	8.7000	8.5000	8.5100	-11.169%	10	163	-93.537%
2025-11-21	9.5800	9.5800	9.5800	9.5800	+14.048%	1	158	-94.259%
2025-11-20	8.4300	8.4300	8.4000	8.4000	+2.066%	2	157	-93.452%
2025-11-19	6.7200	8.3700	6.7200	8.2300	+19.622%	210	156	-93.317%
2025-11-17	6.6200	6.8800	6.6200	6.8800	0.000%	2	2	-92.006%