Dark

MSTR20260918P80
MSTR Sep 18 2026 80.00 Put (MSTR260918P00080000)
option OPRA

EOD

Jul 1, 2026

8.70-24.740%(-2.86)356

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.9300	10.9300	8.1000	8.7000	-24.740%	356	7,197	0.000%
2026-06-30	11.7900	12.8000	11.1900	11.5600	+27.876%	491	7,067	-24.740%
2026-06-29	12.0200	12.7500	8.9000	9.0400	-34.870%	1,015	6,741	-3.761%
2026-06-26	13.3900	14.1000	11.7000	13.8800	+6.769%	186	6,396	-37.320%
2026-06-25	10.4400	13.0000	10.4400	13.0000	+38.445%	1,095	6,378	-33.077%
2026-06-24	6.4000	10.2500	6.3100	9.3900	+55.207%	557	5,955	-7.348%
2026-06-23	5.5900	6.1000	5.5000	6.0500	+16.346%	312	5,664	+43.802%
2026-06-22	4.5000	5.2000	4.2300	5.2000	-0.952%	271	5,603	+67.308%
2026-06-18	4.8000	6.1700	4.8000	5.2500	+50.000%	678	4,913	+65.714%
2026-06-17	3.5000	3.5300	3.5000	3.5000	+12.903%	158	4,913	+148.571%
2026-06-16	3.0200	3.1800	3.0200	3.1000	+8.014%	34	4,913	+180.645%
2026-06-15	2.9800	3.1500	2.8700	2.8700	-27.708%	49	4,915	+203.136%
2026-06-12	4.5100	4.8000	3.8600	3.9700	-23.654%	177	4,903	+119.144%
2026-06-11	4.9000	5.2000	4.8500	5.2000	+0.580%	30	4,984	+67.308%
2026-06-10	5.1000	5.2700	5.1000	5.1700	-7.679%	101	4,960	+68.279%
2026-06-09	4.7000	5.8500	4.5800	5.6000	+28.736%	462	4,885	+55.357%
2026-06-08	5.2500	5.2500	4.3100	4.3500	-33.077%	1,560	4,579	+100.000%
2026-06-05	5.1500	6.9000	5.1500	6.5000	+42.857%	215	3,906	+33.846%
2026-06-04	4.9000	4.9000	4.4500	4.5500	-6.186%	21	3,918	+91.209%
2026-06-03	4.0000	4.9000	3.8000	4.8500	+25.974%	373	3,932	+79.381%
2026-06-02	2.9000	3.9500	2.8500	3.8500	+75.000%	790	3,928	+125.974%
2026-06-01	2.2500	2.2500	2.1700	2.2000	+30.178%	13	3,484	+295.455%
2026-05-29	1.9100	1.9400	1.6900	1.6900	-17.157%	33	3,486	+414.793%
2026-05-28	2.2300	2.2300	2.0400	2.0400	+5.699%	9	3,483	+326.471%
2026-05-27	1.9300	1.9300	1.9300	1.9300	+7.821%	1	3,480	+350.777%
2026-05-26	1.7800	1.7900	1.7800	1.7900	-2.186%	2	3,480	+386.034%
2026-05-22	1.8300	1.8300	1.8300	1.8300	+1.667%	14	3,479	+375.410%
2026-05-20	1.8000	1.8000	1.8000	1.8000	-10.000%	2	3,479	+383.333%
2026-05-19	2.0000	2.0000	2.0000	2.0000	-2.913%	3	3,464	+335.000%
2026-05-18	2.0000	2.1000	1.8300	2.0600	+30.380%	31	3,464	+322.330%
2026-05-14	1.7800	1.7800	1.5800	1.5800	-12.222%	13	3,464	+450.633%
2026-05-12	1.8000	1.8000	1.8000	1.8000	0.000%	10	3,465	+383.333%
2026-05-11	1.8000	1.8000	1.8000	1.8000	-8.629%	4	3,465	+383.333%
2026-05-08	1.9500	1.9700	1.9500	1.9700	-7.944%	5	3,455	+341.624%
2026-05-07	1.9500	2.1400	1.9500	2.1400	+9.744%	3	3,452	+306.542%
2026-05-06	1.9900	2.0500	1.9500	1.9500	-3.941%	212	3,455	+346.154%
2026-05-05	2.0300	2.0300	2.0300	2.0300	-6.452%	55	3,537	+328.571%
2026-05-04	2.2700	2.2700	2.1600	2.1700	-7.660%	7	3,565	+300.922%
2026-05-01	2.4000	2.4000	2.2800	2.3500	-16.370%	42	3,534	+270.213%
2026-04-30	2.7700	2.8100	2.7700	2.8100	-8.170%	2	3,534	+209.609%
2026-04-28	3.0600	3.0600	3.0600	3.0600	+5.155%	1	3,534	+184.314%
2026-04-27	2.7100	2.9100	2.7100	2.9100	+4.301%	7	3,535	+198.969%
2026-04-24	2.7700	2.7900	2.7700	2.7900	+3.333%	10	3,532	+211.828%
2026-04-22	2.5800	2.7000	2.5800	2.7000	-4.255%	12	3,532	+222.222%
2026-04-21	2.8200	2.8200	2.8200	2.8200	-1.399%	10	3,523	+208.511%
2026-04-20	2.8600	2.8600	2.8600	2.8600	-4.667%	2	3,523	+204.196%
2026-04-17	3.4500	3.4500	3.0000	3.0000	-30.233%	58	3,523	+190.000%
2026-04-16	4.1600	4.3000	4.1600	4.3000	-3.371%	8	3,537	+102.326%
2026-04-15	4.4500	4.4500	4.4500	4.4500	-4.915%	1	3,534	+95.506%
2026-04-14	4.6800	4.6800	4.6800	4.6800	-20.000%	1	3,535	+85.897%
2026-04-13	5.8500	5.8500	5.8500	5.8500	+2.632%	3	3,535	+48.718%
2026-04-10	5.6000	5.7000	5.6000	5.7000	-2.896%	17	3,537	+52.632%
2026-04-09	6.1000	6.1100	5.8700	5.8700	-2.167%	4	3,523	+48.211%
2026-04-08	5.8500	6.0000	5.8500	6.0000	-18.367%	22	3,523	+45.000%
2026-04-07	7.0000	7.3500	7.0000	7.3500	+8.088%	7	3,513	+18.367%
2026-04-06	7.1500	7.1500	6.8000	6.8000	-14.465%	5	3,506	+27.941%
2026-04-02	8.5300	8.5300	7.7900	7.9500	+7.432%	14	3,500	+9.434%
2026-04-01	7.6000	7.6000	7.4000	7.4000	-2.632%	15	3,500	+17.568%
2026-03-31	7.9000	8.3500	7.6000	7.6000	-5.000%	7	3,490	+14.474%
2026-03-30	7.4000	8.1000	7.4000	8.0000	+4.575%	15	3,486	+8.750%
2026-03-27	7.9500	7.9500	7.6500	7.6500	+13.333%	5	3,476	+13.725%
2026-03-26	6.4000	6.7500	6.4000	6.7500	+12.500%	4	3,475	+28.889%
2026-03-25	5.6200	6.0000	5.6200	6.0000	-2.439%	13	3,476	+45.000%
2026-03-23	6.1500	6.1500	6.1500	6.1500	-8.889%	20	3,473	+41.463%
2026-03-20	6.7000	6.7500	6.4000	6.7500	+0.746%	10	3,468	+28.889%
2026-03-19	6.8000	6.8000	6.7000	6.7000	+10.744%	2	3,461	+29.851%
2026-03-18	5.9500	6.3000	5.9500	6.0500	+11.830%	37	3,461	+43.802%
2026-03-17	5.8000	5.8000	5.3800	5.4100	-12.601%	36	3,442	+60.813%
2026-03-16	6.1500	6.1900	6.0000	6.1900	-5.207%	89	3,444	+40.549%
2026-03-13	6.5300	6.5300	6.5300	6.5300	-11.518%	1	3,444	+33.231%
2026-03-12	7.3800	7.3800	7.3800	7.3800	+3.217%	8	3,445	+17.886%
2026-03-11	7.2800	7.3000	7.1500	7.1500	-2.721%	23	3,445	+21.678%
2026-03-10	7.0000	7.3500	6.9500	7.3500	-9.259%	10	3,443	+18.367%
2026-03-06	8.1000	8.1000	8.1000	8.1000	+8.000%	7	3,442	+7.407%
2026-03-05	6.7000	7.5000	6.7000	7.5000	+10.294%	3	3,442	+16.000%
2026-03-04	7.3500	7.3500	6.7500	6.8000	-20.000%	21	3,441	+27.941%
2026-03-03	8.4500	8.5000	8.4500	8.5000	+1.796%	60	3,428	+2.353%
2026-03-02	8.2500	8.3500	8.2500	8.3500	-9.730%	7	3,481	+4.192%
2026-02-27	9.3800	9.3800	9.2500	9.2500	+2.778%	56	3,483	-5.946%
2026-02-26	9.0000	9.0000	9.0000	9.0000	-1.099%	1	3,475	-3.333%
2026-02-25	9.4000	9.4100	9.1000	9.1000	-12.077%	6	3,478	-4.396%
2026-02-24	10.8000	11.3500	10.3500	10.3500	-1.616%	480	3,478	-15.942%
2026-02-23	10.0500	10.5200	10.0500	10.5200	+11.915%	9	3,001	-17.300%
2026-02-20	9.3500	9.4000	9.3500	9.4000	-8.738%	2	2,995	-7.447%
2026-02-19	10.3000	10.3000	10.3000	10.3000	+4.888%	50	2,994	-15.534%
2026-02-18	9.8200	9.8200	9.8200	9.8200	-3.251%	1	2,944	-11.405%
2026-02-17	10.5000	10.6900	10.1000	10.1500	+3.046%	12	2,943	-14.286%
2026-02-13	10.9500	11.5500	9.7800	9.8500	-14.348%	876	2,217	-11.675%
2026-02-12	10.8200	11.5000	10.8200	11.5000	+8.184%	16	2,217	-24.348%
2026-02-11	10.6300	10.6300	10.6300	10.6300	+9.026%	4	2,202	-18.156%
2026-02-10	9.6000	9.7500	9.4000	9.7500	+4.839%	3	2,202	-10.769%
2026-02-09	10.6600	10.6600	9.2500	9.3000	-14.913%	444	2,204	-6.452%
2026-02-06	12.5000	12.5000	10.8500	10.9300	-36.674%	1,169	2,067	-20.403%
2026-02-05	11.9000	17.2600	11.9000	17.2600	+66.763%	31	1,446	-49.594%
2026-02-04	9.9000	11.2000	9.9000	10.3500	+14.491%	64	1,444	-15.942%
2026-02-03	8.2200	10.0700	7.9700	9.0400	+21.342%	47	1,427	-3.761%
2026-02-02	7.2500	7.4500	6.8100	7.4500	+14.264%	19	1,419	+16.779%
2026-01-30	7.4000	7.4000	6.4300	6.5200	-13.067%	18	1,417	+33.436%
2026-01-29	5.9500	7.5300	5.9500	7.5000	+36.612%	50	1,415	+16.000%
2026-01-28	5.3800	5.6300	5.3200	5.4900	+2.045%	26	1,407	+58.470%
2026-01-27	5.6400	5.7700	5.3500	5.3800	-2.712%	126	1,408	+61.710%
2026-01-22	5.5300	5.5300	5.5300	5.5300	-2.982%	2	1,403	+57.324%
2026-01-21	5.7800	5.7800	5.7000	5.7000	-5.785%	3	1,403	+52.632%
2026-01-20	6.1000	6.1000	6.0500	6.0500	+12.037%	2	1,404	+43.802%
2026-01-16	5.4000	5.4000	5.4000	5.4000	-15.888%	2	1,400	+61.111%
2026-01-12	6.7500	6.7500	6.4200	6.4200	-7.891%	91	1,400	+35.514%
2026-01-09	6.9700	6.9700	6.9700	6.9700	-6.693%	1	1,399	+24.821%
2026-01-06	7.4700	7.4700	7.4700	7.4700	-3.613%	1	1,400	+16.466%
2025-12-30	7.9000	7.9000	7.6500	7.7500	-3.125%	4	1,399	+12.258%
2025-12-29	7.9400	8.0000	7.9300	8.0000	+0.629%	4	1,396	+8.750%
2025-12-23	8.1000	8.1000	7.9000	7.9500	+4.605%	321	1,396	+9.434%
2025-12-22	7.1000	7.7000	7.1000	7.6000	-6.173%	977	1,079	+14.474%
2025-12-19	8.2500	8.2500	8.1000	8.1000	-4.706%	2	164	+7.407%
2025-12-15	8.4000	8.5000	8.4000	8.5000	+14.865%	4	163	+2.353%
2025-12-10	7.4500	7.4500	7.4000	7.4000	+5.714%	4	164	+17.568%
2025-12-09	7.0000	7.0000	7.0000	7.0000	-15.152%	1	162	+24.286%
2025-12-05	8.3000	8.3000	8.2500	8.2500	+3.125%	100	162	+5.455%
2025-12-04	8.3800	8.3800	8.0000	8.0000	-5.213%	4	76	+8.750%
2025-12-03	8.4400	8.4400	8.4400	8.4400	-7.048%	1	75	+3.081%
2025-12-02	9.0800	9.0800	9.0800	9.0800	-11.328%	1	76	-4.185%
2025-12-01	9.3500	10.8700	9.3500	10.2400	+3.959%	6	76	-15.039%
2025-11-26	9.9300	9.9300	9.8500	9.8500	+1.026%	6	71	-11.675%
2025-11-25	9.7500	9.7500	9.7500	9.7500	+2.632%	2	71	-10.769%
2025-11-24	9.5600	9.5700	9.5000	9.5000	-6.404%	42	69	-8.421%
2025-11-21	9.9000	10.1500	9.9000	10.1500	+4.639%	5	48	-14.286%
2025-11-20	9.4700	9.7000	9.4600	9.7000	+5.435%	5	43	-10.309%
2025-11-19	7.5600	9.2700	7.5300	9.2000	+29.213%	32	39	-5.435%
2025-11-18	7.6100	7.6600	7.1200	7.1200	-7.171%	10	25	+22.191%
2025-11-17	7.6700	7.9000	7.6200	7.6700	0.000%	41	20	+13.429%