Dark

MSTR20260918P85
MSTR Sep 18 2026 85.00 Put (MSTR260918P00085000)
option OPRA

EOD

Jul 1, 2026

10.87-22.633%(-3.18)365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.9200	12.9200	9.9000	10.8700	-22.633%	365	2,956	0.000%
2026-06-30	13.7000	15.2000	13.7000	14.0500	+28.311%	279	3,041	-22.633%
2026-06-29	15.0000	15.1200	10.9400	10.9500	-32.904%	881	3,099	-0.731%
2026-06-26	16.5000	16.6500	14.5000	16.3200	+5.974%	502	2,988	-33.395%
2026-06-25	12.9000	15.7200	12.9000	15.4000	+34.030%	1,015	2,858	-29.416%
2026-06-24	8.6000	12.3000	8.5800	11.4900	+53.200%	452	2,615	-5.396%
2026-06-23	7.0000	7.5100	6.9400	7.5000	+15.207%	345	2,576	+44.933%
2026-06-22	5.9000	6.5100	5.2300	6.5100	-5.652%	66	2,834	+66.974%
2026-06-18	5.6900	7.5000	5.6900	6.9000	+24.549%	112	2,823	+57.536%
2026-06-17	4.4000	5.5400	4.3000	5.5400	+35.122%	11	2,823	+96.209%
2026-06-16	3.8500	4.1000	3.8200	4.1000	+14.525%	25	2,823	+165.122%
2026-06-15	3.8800	3.8800	3.5500	3.5800	-26.939%	599	2,820	+203.631%
2026-06-12	5.5600	5.6700	4.8500	4.9000	-11.712%	356	2,780	+121.837%
2026-06-11	6.0500	6.3100	5.5500	5.5500	-14.615%	11	2,461	+95.856%
2026-06-10	6.3500	6.5000	6.3500	6.5000	-3.988%	14	2,463	+67.231%
2026-06-09	5.7300	7.4000	5.7300	6.7700	+30.192%	15	2,459	+60.561%
2026-06-08	5.5000	5.5200	5.2000	5.2000	-35.162%	326	2,468	+109.038%
2026-06-05	6.2000	8.0200	6.2000	8.0200	+51.607%	281	2,296	+35.536%
2026-06-04	6.3000	6.3000	5.2900	5.2900	-10.339%	14	2,056	+105.482%
2026-06-03	4.6700	5.9000	4.6000	5.9000	+25.532%	1,174	2,057	+84.237%
2026-06-02	3.6500	4.8500	3.6300	4.7000	+69.065%	660	1,536	+131.277%
2026-06-01	2.7900	2.7900	2.7800	2.7800	+32.381%	2	1,220	+291.007%
2026-05-29	2.3800	2.4100	2.1000	2.1000	-17.647%	8	1,221	+417.619%
2026-05-28	2.8000	2.8000	2.5500	2.5500	-1.923%	63	1,225	+326.275%
2026-05-27	2.6000	2.6000	2.6000	2.6000	+10.638%	1	1,203	+318.077%
2026-05-26	2.1000	2.3500	2.1000	2.3500	+2.174%	12	1,203	+362.553%
2026-05-22	2.3500	2.3500	2.2800	2.3000	+1.770%	6	1,192	+372.609%
2026-05-20	2.2600	2.2600	2.2600	2.2600	-15.672%	9	1,188	+380.973%
2026-05-18	2.2600	2.6800	2.2600	2.6800	+38.860%	2	1,187	+305.597%
2026-05-14	2.2500	2.2500	1.8800	1.9300	-10.648%	53	1,187	+463.212%
2026-05-13	2.2000	2.2000	2.1600	2.1600	+0.935%	2	1,185	+403.241%
2026-05-12	2.1400	2.1400	2.1400	2.1400	-12.653%	1	1,185	+407.944%
2026-05-07	2.4100	2.4500	2.4100	2.4500	+7.456%	3	1,185	+343.673%
2026-05-06	2.3000	2.3200	2.2800	2.2800	-10.588%	97	1,185	+376.754%
2026-05-04	2.5000	2.6500	2.4500	2.5500	-9.894%	14	1,129	+326.275%
2026-05-01	2.8100	2.8300	2.8100	2.8300	-14.242%	12	1,145	+284.099%
2026-04-23	3.2000	3.3000	3.2000	3.3000	+6.452%	11	1,145	+229.394%
2026-04-22	3.0300	3.1500	3.0300	3.1000	-6.061%	7	1,155	+250.645%
2026-04-21	3.3000	3.3000	3.3000	3.3000	-4.899%	1	1,156	+229.394%
2026-04-20	3.5000	3.5000	3.4700	3.4700	-6.216%	2	1,156	+213.256%
2026-04-17	3.6500	3.8300	3.6000	3.7000	-24.025%	72	1,155	+193.784%
2026-04-16	4.9500	4.9500	4.8700	4.8700	-7.590%	24	1,152	+123.203%
2026-04-15	5.2200	5.2700	5.2200	5.2700	+1.934%	2	1,129	+106.262%
2026-04-14	5.4800	5.4800	5.1000	5.1700	-23.407%	42	1,128	+110.251%
2026-04-13	6.7500	6.7500	6.7500	6.7500	-0.735%	10	1,130	+61.037%
2026-04-10	6.8000	6.8000	6.8000	6.8000	-5.556%	15	1,140	+59.853%
2026-04-09	7.3000	7.3000	7.2000	7.2000	+0.699%	120	1,155	+50.972%
2026-04-08	6.9500	7.1500	6.9500	7.1500	-14.881%	11	1,054	+52.028%
2026-04-07	8.0300	8.7000	8.0300	8.4000	+7.692%	45	1,055	+29.405%
2026-04-06	8.3000	8.3500	7.8000	7.8000	-17.895%	20	1,048	+39.359%
2026-04-02	9.2500	9.5000	9.2000	9.5000	+11.502%	7	1,040	+14.421%
2026-04-01	9.0000	9.0000	8.5200	8.5200	-12.165%	21	1,040	+27.582%
2026-03-31	9.7000	9.7000	9.7000	9.7000	+4.865%	10	1,036	+12.062%
2026-03-30	8.8500	9.2500	8.8500	9.2500	+19.355%	3	1,026	+17.514%
2026-03-26	7.2200	7.9000	7.2200	7.7500	+7.192%	38	1,024	+40.258%
2026-03-25	6.6700	7.2800	6.6700	7.2300	-5.490%	8	1,000	+50.346%
2026-03-24	7.3100	7.6500	7.3100	7.6500	+4.082%	32	1,000	+42.092%
2026-03-23	7.3500	7.3500	7.3500	7.3500	-6.962%	7	1,000	+47.891%
2026-03-19	7.7800	7.9000	7.7800	7.9000	+9.875%	3	999	+37.595%
2026-03-18	7.1600	7.1900	7.1600	7.1900	+0.842%	2	996	+51.182%
2026-03-16	7.1300	7.1300	7.1300	7.1300	-16.019%	1	997	+52.454%
2026-03-12	8.4100	8.4900	8.4100	8.4900	+2.909%	2	998	+28.033%
2026-03-10	8.2500	8.2500	8.2500	8.2500	-9.041%	2	998	+31.758%
2026-03-09	8.9200	9.0700	8.9000	9.0700	-7.825%	8	998	+19.846%
2026-03-06	9.3100	9.8400	9.3100	9.8400	+11.818%	3	999	+10.467%
2026-03-05	8.8000	8.8000	8.8000	8.8000	+12.102%	4	997	+23.523%
2026-03-04	7.9000	7.9000	7.8500	7.8500	-19.487%	2	994	+38.471%
2026-03-03	10.8600	10.8600	9.7500	9.7500	+0.827%	11	993	+11.487%
2026-03-02	9.6000	9.6700	9.6000	9.6700	-10.711%	651	988	+12.410%
2026-02-27	10.8200	10.8300	10.8200	10.8300	+0.557%	2	337	+0.369%
2026-02-26	10.1700	10.7700	10.1700	10.7700	+7.700%	3	338	+0.929%
2026-02-25	10.0000	10.0000	10.0000	10.0000	-15.966%	1	338	+8.700%
2026-02-24	11.9000	11.9000	11.9000	11.9000	+1.623%	2	338	-8.655%
2026-02-23	11.7100	11.7100	11.7100	11.7100	+9.644%	3	338	-7.173%
2026-02-20	11.3500	11.3500	10.6800	10.6800	-5.235%	138	335	+1.779%
2026-02-18	12.1500	12.1500	11.2700	11.2700	-4.329%	5	269	-3.549%
2026-02-17	12.0000	12.3800	11.5700	11.7800	+2.972%	24	268	-7.725%
2026-02-13	11.9600	12.1000	11.2500	11.4400	-14.627%	30	259	-4.983%
2026-02-12	13.4000	13.4000	13.4000	13.4000	+26.415%	5	259	-18.881%
2026-02-09	12.0300	12.2200	10.6000	10.6000	-22.344%	14	255	+2.547%
2026-02-06	14.2000	14.2000	13.6500	13.6500	-28.609%	4	256	-20.366%
2026-02-05	14.6700	19.1200	14.6700	19.1200	+50.433%	25	257	-43.149%
2026-02-04	11.7800	13.1500	11.7800	12.7100	+12.978%	13	251	-14.477%
2026-02-03	9.3100	11.2500	9.3000	11.2500	+35.054%	20	240	-3.378%
2026-02-02	7.9300	8.3300	7.9300	8.3300	+8.182%	9	234	+30.492%
2026-01-30	8.1600	8.2500	7.5700	7.7000	-7.341%	7	232	+41.169%
2026-01-29	7.0500	8.7900	7.0500	8.3100	+27.454%	23	231	+30.806%
2026-01-28	6.1600	6.6400	6.1600	6.5200	+2.516%	25	232	+66.718%
2026-01-27	6.5100	6.7600	6.2300	6.3600	-2.901%	124	231	+70.912%
2026-01-26	6.5500	6.5500	6.5500	6.5500	-2.385%	100	232	+65.954%
2026-01-21	6.7100	6.7100	6.7100	6.7100	-9.812%	2	220	+61.997%
2026-01-12	7.4400	7.4400	7.4400	7.4400	-9.268%	90	222	+46.102%
2026-01-08	8.2000	8.2000	8.2000	8.2000	+3.797%	2	132	+32.561%
2026-01-05	7.9500	7.9500	7.9000	7.9000	-9.507%	10	130	+37.595%
2026-01-02	8.6200	8.7300	8.6200	8.7300	-5.622%	58	130	+24.513%
2025-12-16	9.3400	9.3800	9.2500	9.2500	+0.434%	54	159	+17.514%
2025-12-11	9.2700	9.2700	9.2100	9.2100	+5.257%	2	160	+18.024%
2025-12-08	8.7500	8.7500	8.7500	8.7500	-3.952%	1	160	+24.229%
2025-12-04	9.0000	9.1100	9.0000	9.1100	-27.178%	2	161	+19.319%
2025-12-01	12.4300	12.5500	12.4300	12.5100	+16.372%	3	161	-13.110%
2025-11-24	10.7500	10.7500	10.7500	10.7500	0.000%	1	159	+1.116%
2025-11-21	10.7500	10.7500	10.7500	10.7500	-0.093%	2	158	+1.116%
2025-11-20	10.7600	10.7600	10.7600	10.7600	+4.976%	1	156	+1.022%
2025-11-19	8.4400	10.5000	8.3900	10.2500	+28.607%	114	155	+6.049%
2025-11-18	8.3900	8.3900	7.9500	7.9700	-7.968%	56	98	+36.386%
2025-11-17	8.7000	8.7800	8.6300	8.6600	0.000%	140	70	+25.520%