Dark

MSTR20260918P95
MSTR Sep 18 2026 95.00 Put (MSTR260918P00095000)
option OPRA

EOD

Jul 1, 2026

16.01-20.546%(-4.14)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.8200	17.0000	14.5000	16.0100	-20.546%	272	1,381	0.000%
2026-06-30	20.7200	21.2200	18.9000	20.1500	+22.121%	263	1,288	-20.546%
2026-06-29	20.1200	21.2000	16.1000	16.5000	-26.339%	244	1,457	-2.970%
2026-06-26	23.0000	23.0000	20.2600	22.4000	+6.515%	26	1,347	-28.527%
2026-06-25	16.2500	21.0800	16.2500	21.0300	+28.232%	631	1,340	-23.871%
2026-06-24	12.0200	17.6000	12.0200	16.4000	+43.231%	287	1,420	-2.378%
2026-06-23	10.8500	11.4500	10.5000	11.4500	+13.366%	289	1,398	+39.825%
2026-06-22	7.6300	10.1000	7.5700	10.1000	+3.590%	22	1,191	+58.515%
2026-06-18	9.4500	11.1000	9.4000	9.7500	+17.470%	380	944	+64.205%
2026-06-17	6.4000	8.3000	6.3100	8.3000	+26.718%	148	944	+92.892%
2026-06-16	5.8000	6.5500	5.8000	6.5500	+21.747%	14	944	+144.427%
2026-06-15	5.3900	5.8000	5.3300	5.3800	-28.742%	236	941	+197.584%
2026-06-12	8.5300	8.5300	6.9700	7.5500	-12.717%	34	1,068	+112.053%
2026-06-11	9.2500	9.5800	8.3000	8.6500	-7.979%	30	1,047	+85.087%
2026-06-10	10.2000	10.2000	9.2200	9.4000	-3.590%	31	1,039	+70.319%
2026-06-09	8.0000	10.1300	8.0000	9.7500	+25.806%	39	1,037	+64.205%
2026-06-08	9.4000	9.4000	7.6500	7.7500	-24.390%	108	1,025	+106.581%
2026-06-05	8.5500	11.6500	8.5500	10.2500	+28.931%	310	1,033	+56.195%
2026-06-04	8.3000	8.3000	7.7100	7.9500	-0.625%	50	764	+101.384%
2026-06-03	6.7500	8.1500	6.7000	8.0000	+14.286%	83	777	+100.125%
2026-06-02	5.2300	7.0000	5.1300	7.0000	+72.840%	416	777	+128.714%
2026-06-01	4.1800	4.1800	4.0500	4.0500	+20.896%	8	637	+295.309%
2026-05-29	3.9500	4.0500	3.2300	3.3500	-14.103%	41	635	+377.910%
2026-05-28	4.1500	4.1500	3.8500	3.9000	+9.859%	52	632	+310.513%
2026-05-27	3.5000	3.5500	3.5000	3.5500	+15.635%	3	638	+350.986%
2026-05-26	3.1000	3.1000	3.0700	3.0700	-4.063%	20	640	+421.498%
2026-05-22	3.4000	3.4000	3.2000	3.2000	+4.918%	11	640	+400.313%
2026-05-21	3.0500	3.0500	3.0500	3.0500	+1.329%	10	635	+424.918%
2026-05-13	3.0500	3.0500	3.0100	3.0100	-0.331%	2	635	+431.894%
2026-05-12	3.0000	3.0200	3.0000	3.0200	+1.684%	6	635	+430.132%
2026-05-11	2.9700	2.9700	2.9700	2.9700	-4.502%	1	635	+439.057%
2026-05-06	3.1100	3.1100	3.1100	3.1100	-5.758%	4	640	+414.791%
2026-05-05	3.3000	3.3000	3.3000	3.3000	-3.790%	2	636	+385.152%
2026-05-04	3.4400	3.4500	3.4300	3.4300	-8.043%	5	637	+366.764%
2026-05-01	3.9100	3.9100	3.7300	3.7300	-28.269%	7	644	+329.223%
2026-04-29	5.0000	5.2000	5.0000	5.2000	+23.810%	6	644	+207.885%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-10.638%	1	641	+281.190%
2026-04-21	4.5100	4.7000	4.5100	4.7000	+1.075%	6	642	+240.638%
2026-04-20	4.9500	5.1000	4.6500	4.6500	-4.124%	107	642	+244.301%
2026-04-17	5.2400	5.2400	4.8500	4.8500	-30.714%	4	639	+230.103%
2026-04-16	7.2000	7.2000	7.0000	7.0000	-4.762%	14	640	+128.714%
2026-04-15	7.4000	7.4000	7.2000	7.3500	-1.342%	56	637	+117.823%
2026-04-14	7.4500	7.4500	7.0500	7.4500	-17.680%	23	635	+114.899%
2026-04-13	9.8000	9.8000	8.7000	9.0500	-4.937%	42	622	+76.906%
2026-04-10	8.9000	9.5200	8.9000	9.5200	+5.193%	40	619	+68.172%
2026-04-09	10.1000	10.1000	9.0500	9.0500	-9.319%	18	609	+76.906%
2026-04-08	9.4200	10.0000	9.4200	9.9800	-11.289%	30	605	+60.421%
2026-04-07	11.6400	11.6400	11.2500	11.2500	+5.239%	18	593	+42.311%
2026-04-06	11.5200	11.5200	10.6900	10.6900	-16.484%	19	587	+49.766%
2026-04-02	13.5000	13.5500	12.3000	12.8000	+5.611%	397	275	+25.078%
2026-04-01	11.8500	12.1200	11.8000	12.1200	+1.423%	11	275	+32.096%
2026-03-31	12.6800	13.4700	11.9400	11.9500	-3.707%	10	276	+33.975%
2026-03-30	12.1000	12.4100	12.1000	12.4100	+1.721%	6	277	+29.009%
2026-03-27	12.2000	12.2000	12.2000	12.2000	+17.308%	1	276	+31.230%
2026-03-26	10.4000	10.4000	10.4000	10.4000	+10.638%	66	276	+53.942%
2026-03-25	8.7500	9.5000	8.7500	9.4000	-5.528%	29	244	+70.319%
2026-03-24	9.9000	9.9500	9.9000	9.9500	+3.109%	2	219	+60.905%
2026-03-23	9.5500	9.6500	9.5500	9.6500	-8.531%	10	217	+65.907%
2026-03-20	10.2000	10.6000	10.1900	10.5500	-0.939%	85	217	+51.754%
2026-03-19	10.7000	10.7000	10.6000	10.6500	+10.938%	59	222	+50.329%
2026-03-18	9.4500	9.6000	9.4500	9.6000	+13.074%	10	215	+66.771%
2026-03-17	8.9000	8.9000	8.4900	8.4900	-6.703%	48	207	+88.575%
2026-03-16	9.6000	9.6000	9.1000	9.1000	-15.349%	134	221	+75.934%
2026-03-13	10.0000	10.7500	9.9500	10.7500	-8.198%	49	156	+48.930%
2026-03-12	11.7100	11.7100	11.7100	11.7100	+4.554%	1	161	+36.721%
2026-03-11	11.0000	11.2000	11.0000	11.2000	-0.885%	10	162	+42.946%
2026-03-10	11.2500	11.3500	11.2500	11.3000	-2.586%	4	160	+41.681%
2026-03-09	11.8000	11.8000	11.6000	11.6000	-4.996%	6	160	+38.017%
2026-03-06	12.2100	12.2100	12.2100	12.2100	+10.698%	1	158	+31.122%
2026-03-05	11.0300	11.0300	11.0300	11.0300	+5.550%	1	158	+45.150%
2026-03-04	11.1000	11.1000	10.4500	10.4500	-18.168%	12	157	+53.206%
2026-03-03	14.1500	14.1500	12.7700	12.7700	+2.570%	8	154	+25.372%
2026-03-02	12.6500	12.6500	12.4500	12.4500	-8.456%	4	150	+28.594%
2026-02-26	13.3500	13.6000	13.2300	13.6000	+3.817%	73	150	+17.721%
2026-02-25	13.9800	13.9800	13.1000	13.1000	-18.176%	2	123	+22.214%
2026-02-24	16.1400	16.1400	15.9700	16.0100	+14.357%	3	123	0.000%
2026-02-20	14.0000	14.0000	13.9900	14.0000	-14.373%	19	123	+14.357%
2026-02-19	16.3500	16.3500	16.3500	16.3500	+9.365%	10	124	-2.080%
2026-02-18	14.9500	14.9500	14.9500	14.9500	+2.749%	1	130	+7.090%
2026-02-13	16.1900	16.1900	14.5500	14.5500	-9.063%	88	76	+10.034%
2026-02-11	14.8800	16.0000	14.8800	16.0000	+14.286%	6	76	+0.063%
2026-02-10	14.0000	14.0000	14.0000	14.0000	-1.200%	5	77	+14.357%
2026-02-09	14.1700	14.1700	14.1700	14.1700	-8.166%	1	82	+12.985%
2026-02-06	17.6000	17.6600	15.4300	15.4300	-37.907%	94	82	+3.759%
2026-02-05	17.3800	24.8500	17.3800	24.8500	+52.923%	112	162	-35.573%
2026-02-04	14.8600	17.2400	14.4100	16.2500	+16.487%	13	83	-1.477%
2026-02-03	13.9500	13.9500	13.9500	13.9500	+19.742%	3	74	+14.767%
2026-02-02	11.0800	11.6500	11.0800	11.6500	0.000%	16	77	+37.425%
2026-01-29	11.2000	11.6500	10.8500	11.6500	+34.371%	28	74	+37.425%
2026-01-22	8.6800	8.6800	8.6700	8.6700	-6.270%	69	86	+84.660%
2026-01-20	9.2500	9.2500	9.2500	9.2500	-7.685%	1	107	+73.081%
2026-01-07	10.0200	10.0200	10.0200	10.0200	-9.321%	1	106	+59.780%
2026-01-06	11.0900	11.0900	11.0500	11.0500	-1.339%	2	107	+44.887%
2026-01-02	11.2000	11.2000	11.2000	11.2000	+1.541%	3	106	+42.946%
2025-12-22	11.0900	11.0900	11.0300	11.0300	-11.406%	2	105	+45.150%
2025-12-18	12.4600	12.4600	12.4500	12.4500	+8.261%	10	105	+28.594%
2025-12-17	11.5000	11.5000	11.5000	11.5000	-2.872%	1	101	+39.217%
2025-12-16	11.8600	11.8600	11.8400	11.8400	+12.121%	2	101	+35.220%
2025-12-12	10.5600	10.5600	10.5600	10.5600	+7.208%	1	101	+51.610%
2025-12-09	9.8500	9.8500	9.8500	9.8500	-13.596%	1	102	+62.538%
2025-12-08	11.4000	11.4000	11.4000	11.4000	-2.979%	4	102	+40.439%
2025-12-05	11.7500	11.7500	11.7500	11.7500	+6.047%	1	98	+36.255%
2025-12-04	11.1800	11.1800	11.0800	11.0800	-10.645%	6	98	+44.495%
2025-12-02	12.4000	12.4000	12.4000	12.4000	-8.012%	2	98	+29.113%
2025-11-26	13.4600	13.7600	13.4100	13.4800	-4.668%	76	58	+18.769%
2025-11-21	14.1800	14.1900	14.1300	14.1400	+44.286%	50	58	+13.225%
2025-11-18	9.8100	9.8100	9.7900	9.8000	-8.326%	62	33	+63.367%
2025-11-17	10.3200	10.7300	10.3200	10.6900	0.000%	3	2	+49.766%