Dark

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

EOD

Jul 1, 2026

6.60-29.032%(-2.70)324

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.5000	8.5000	6.4500	6.6000	-29.032%	324	2,160	0.000%
2026-06-30	9.3700	10.3000	9.1500	9.3000	+30.070%	249	2,154	-29.032%
2026-06-29	9.6000	10.0100	7.0600	7.1500	-36.726%	220	2,104	-7.692%
2026-06-26	11.2000	11.5000	9.5500	11.3000	+6.203%	47	2,142	-41.593%
2026-06-25	7.8100	10.7800	7.8100	10.6400	+38.182%	1,217	2,134	-37.970%
2026-06-24	5.0500	8.2700	5.0500	7.7000	+60.752%	127	1,681	-14.286%
2026-06-23	4.3200	4.7900	4.2500	4.7900	+22.821%	837	1,645	+37.787%
2026-06-22	3.7700	4.0000	3.2500	3.9000	-11.364%	237	1,141	+69.231%
2026-06-18	4.1000	4.8000	4.0500	4.4000	+86.441%	344	827	+50.000%
2026-06-16	2.3600	2.3600	2.3600	2.3600	+2.165%	1	827	+179.661%
2026-06-15	2.3100	2.3100	2.3100	2.3100	-39.211%	1	826	+185.714%
2026-06-11	3.9500	4.0500	3.8000	3.8000	-10.588%	3	825	+73.684%
2026-06-10	4.2500	4.4500	4.1500	4.2500	-7.609%	27	823	+55.294%
2026-06-09	3.8000	4.6000	3.8000	4.6000	+25.683%	197	825	+43.478%
2026-06-08	4.1000	4.1000	3.2500	3.6600	-33.212%	278	759	+80.328%
2026-06-05	4.5500	5.6800	4.3500	5.4800	+50.137%	248	855	+20.438%
2026-06-04	4.0500	4.0500	3.6500	3.6500	-2.667%	43	657	+80.822%
2026-06-03	3.5000	3.7500	3.4400	3.7500	+23.762%	17	638	+76.000%
2026-06-02	3.0000	3.0300	2.9900	3.0300	+72.159%	27	644	+117.822%
2026-06-01	1.9600	1.9600	1.7600	1.7600	+12.102%	3	627	+275.000%
2026-05-29	1.7500	1.7500	1.5700	1.5700	-12.291%	102	626	+320.382%
2026-05-28	1.7900	1.7900	1.7900	1.7900	+13.291%	1	597	+268.715%
2026-05-27	1.5800	1.5800	1.5800	1.5800	+5.333%	2	596	+317.722%
2026-05-26	1.4100	1.5000	1.4000	1.5000	-1.316%	5	596	+340.000%
2026-05-22	1.5200	1.5300	1.5200	1.5200	-5.000%	6	599	+334.211%
2026-05-20	1.6000	1.6000	1.6000	1.6000	-3.614%	14	594	+312.500%
2026-05-18	1.5300	1.6600	1.5300	1.6600	+13.699%	3	607	+297.590%
2026-05-14	1.4100	1.4600	1.4100	1.4600	-0.680%	4	607	+352.055%
2026-05-11	1.4500	1.4700	1.4500	1.4700	-10.366%	2	606	+348.980%
2026-05-06	1.6500	1.6500	1.6400	1.6400	-11.828%	2	607	+302.439%
2026-05-04	1.8600	1.8600	1.8600	1.8600	-5.584%	27	608	+254.839%
2026-05-01	2.1100	2.1100	1.9700	1.9700	-14.719%	5	612	+235.025%
2026-04-30	2.3600	2.3600	2.3100	2.3100	-12.167%	12	612	+185.714%
2026-04-29	2.5100	2.6300	2.5100	2.6300	-0.755%	11	622	+150.951%
2026-04-28	2.6500	2.6500	2.6500	2.6500	+10.879%	5	622	+149.057%
2026-04-27	2.3900	2.3900	2.3900	2.3900	+2.575%	9	627	+176.151%
2026-04-24	2.3300	2.3300	2.3300	2.3300	+1.304%	5	636	+183.262%
2026-04-22	2.2200	2.3000	2.2200	2.3000	-6.504%	2	636	+186.957%
2026-04-21	2.4600	2.4600	2.4600	2.4600	+1.653%	3	636	+168.293%
2026-04-20	2.4600	2.4600	2.4200	2.4200	-3.968%	4	636	+172.727%
2026-04-17	3.1500	3.1500	2.4600	2.5200	-25.882%	14	636	+161.905%
2026-04-16	3.5000	3.5000	3.4000	3.4000	-9.333%	10	637	+94.118%
2026-04-15	3.7500	3.7500	3.7500	3.7500	-3.101%	2	629	+76.000%
2026-04-14	3.7400	3.8700	3.7000	3.8700	-14.000%	132	629	+70.543%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-8.163%	1	673	+46.667%
2026-04-10	4.8500	4.9000	4.8500	4.9000	-4.483%	30	673	+34.694%
2026-04-09	5.0000	5.1400	5.0000	5.1300	+3.012%	200	672	+28.655%
2026-04-08	4.9500	5.0000	4.4500	4.9800	-17.000%	9	733	+32.530%
2026-04-07	6.0000	6.0000	6.0000	6.0000	+5.448%	1	733	+10.000%
2026-04-06	5.6900	5.6900	5.6900	5.6900	-13.788%	1	733	+15.993%
2026-04-01	6.6000	6.6000	6.6000	6.6000	-6.383%	1	732	0.000%
2026-03-31	7.0500	7.0500	7.0500	7.0500	+24.779%	1	732	-6.383%
2026-03-26	5.6500	5.6500	5.6000	5.6500	+11.002%	485	732	+16.814%
2026-03-25	4.7800	5.1000	4.7500	5.0900	-4.860%	6	521	+29.666%
2026-03-24	5.2400	5.3700	5.2400	5.3500	-4.464%	53	522	+23.364%
2026-03-20	5.6000	5.6000	5.6000	5.6000	+3.704%	1	521	+17.857%
2026-03-19	5.4500	5.4500	5.4000	5.4000	+2.467%	63	521	+22.222%
2026-03-18	5.2700	5.2700	5.2700	5.2700	+10.947%	6	522	+25.237%
2026-03-17	4.8000	4.8000	4.7500	4.7500	-15.929%	160	522	+38.947%
2026-03-13	5.6500	5.6500	5.6500	5.6500	-8.130%	1	654	+16.814%
2026-03-10	6.1500	6.1500	6.1500	6.1500	-7.796%	50	653	+7.317%
2026-03-09	6.7000	6.7000	6.6500	6.6700	-3.193%	160	610	-1.049%
2026-03-06	6.8900	6.8900	6.8900	6.8900	+9.365%	1	480	-4.209%
2026-03-05	5.9500	6.3000	5.9500	6.3000	+8.247%	25	480	+4.762%
2026-03-04	6.5000	6.5000	5.8200	5.8200	-28.059%	3	482	+13.402%
2026-03-03	8.0900	8.0900	8.0900	8.0900	+1.125%	2	482	-18.418%
2026-02-27	8.0000	8.0000	8.0000	8.0000	+4.849%	4	482	-17.500%
2026-02-25	8.3400	8.3400	7.6300	7.6300	-18.743%	35	480	-13.499%
2026-02-24	9.8000	9.8000	9.0100	9.3900	+10.993%	57	480	-29.712%
2026-02-23	8.4600	8.4600	8.4600	8.4600	+2.051%	1	492	-21.986%
2026-02-20	7.9700	8.2900	7.9700	8.2900	-10.572%	8	493	-20.386%
2026-02-17	8.7800	9.2700	8.7800	9.2700	+4.746%	9	492	-28.803%
2026-02-13	9.2500	9.5500	8.8500	8.8500	-7.330%	89	516	-25.424%
2026-02-12	9.5200	9.5500	9.5200	9.5500	-2.051%	4	516	-30.890%
2026-02-11	9.3500	9.7500	9.0000	9.7500	+21.118%	21	515	-32.308%
2026-02-10	8.0500	8.0500	8.0500	8.0500	0.000%	30	524	-18.012%
2026-02-09	9.9000	9.9000	8.0500	8.0500	-15.263%	125	524	-18.012%
2026-02-06	11.2500	11.2500	9.5000	9.5000	-38.111%	28	470	-30.526%
2026-02-05	10.3000	15.3500	10.3000	15.3500	+60.901%	88	475	-57.003%
2026-02-04	8.6200	9.7500	8.5700	9.5400	+20.759%	41	447	-30.818%
2026-02-03	6.8700	8.5700	6.7800	7.9000	+27.419%	19	440	-16.456%
2026-02-02	6.1000	6.2000	6.1000	6.2000	-3.125%	8	438	+6.452%
2026-01-30	6.3700	6.4000	6.3700	6.4000	+43.820%	4	432	+3.125%
2026-01-28	4.4500	4.4500	4.4500	4.4500	-7.292%	1	430	+48.315%
2026-01-27	4.8000	4.8000	4.8000	4.8000	+1.266%	1	431	+37.500%
2026-01-22	4.7100	4.7400	4.7100	4.7400	-6.139%	6	432	+39.241%
2026-01-20	5.2500	5.2500	5.0500	5.0500	+12.723%	3	432	+30.693%
2026-01-16	4.4800	4.4800	4.4800	4.4800	-18.841%	1	430	+47.321%
2026-01-12	5.5500	5.5500	5.5200	5.5200	-5.641%	141	430	+19.565%
2026-01-09	5.8500	5.8500	5.8500	5.8500	+9.346%	66	469	+12.821%
2026-01-08	5.9400	5.9400	5.3500	5.3500	-24.648%	38	403	+23.364%
2025-12-19	7.1000	7.1000	7.1000	7.1000	-5.459%	2	401	-7.042%
2025-12-17	7.5100	7.5100	7.5100	7.5100	+0.805%	2	400	-12.117%
2025-12-16	7.4500	7.4500	7.4500	7.4500	-1.325%	30	400	-11.409%
2025-12-15	7.5500	7.5500	7.5500	7.5500	+2.027%	10	430	-12.583%
2025-12-05	7.4000	7.4000	7.4000	7.4000	+2.069%	330	430	-10.811%
2025-12-03	7.5500	7.5500	7.2500	7.2500	-3.333%	66	160	-8.966%
2025-12-02	7.7500	7.7500	7.5000	7.5000	-21.875%	42	206	-12.000%
2025-12-01	8.6800	9.6100	8.6800	9.6000	+22.293%	56	226	-31.250%
2025-11-28	7.7500	7.8500	7.6600	7.8500	-10.998%	32	179	-15.924%
2025-11-26	8.7400	8.8200	8.7400	8.8200	+3.643%	2	163	-25.170%
2025-11-24	8.6400	8.7000	8.5000	8.5100	-11.169%	10	163	-22.444%
2025-11-21	9.5800	9.5800	9.5800	9.5800	+14.048%	1	158	-31.106%
2025-11-20	8.4300	8.4300	8.4000	8.4000	+2.066%	2	157	-21.429%
2025-11-19	6.7200	8.3700	6.7200	8.2300	+19.622%	210	156	-19.806%
2025-11-17	6.6200	6.8800	6.6200	6.8800	0.000%	2	2	-4.070%