Dark

MSTR20260918P105
MSTR Sep 18 2026 105.00 Put (MSTR260918P00105000)
option OPRA

EOD

Aug 20, 2026

5.90-33.333%(-2.95)822

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.6000	7.0500	5.5000	5.9000	-33.333%	822	3,981	0.000%
2026-08-19	11.2000	11.2000	8.1000	8.8500	-39.796%	832	3,857	-33.333%
2026-08-18	12.7700	14.7000	12.7700	14.7000	+20.888%	5	3,584	-59.864%
2026-08-17	15.0500	15.1300	11.8400	12.1600	-19.736%	109	3,579	-51.480%
2026-08-14	14.9500	15.8700	14.9500	15.1500	+18.824%	18	3,520	-61.056%
2026-08-13	13.1500	13.1500	12.0000	12.7500	-10.021%	44	3,524	-53.725%
2026-08-12	13.5000	14.4300	13.5000	14.1700	+2.681%	29	3,522	-58.363%
2026-08-11	12.9500	14.3000	12.4500	13.8000	+4.545%	86	3,530	-57.246%
2026-08-10	13.2500	14.1200	11.9100	13.2000	-5.579%	128	3,501	-55.303%
2026-08-07	11.2000	13.9800	9.7500	13.9800	-2.917%	228	3,443	-57.797%
2026-08-06	14.5000	14.5000	13.6200	14.4000	+6.667%	24	3,377	-59.028%
2026-08-05	14.1500	14.9300	13.3800	13.5000	-4.930%	24	3,380	-56.296%
2026-08-04	15.5200	15.5200	14.1200	14.2000	-8.799%	74	3,376	-58.451%
2026-08-03	18.3800	18.3800	15.3200	15.5700	-9.424%	141	3,361	-62.107%
2026-07-31	17.0500	19.1500	17.0500	17.1900	+12.133%	18	3,328	-65.678%
2026-07-30	15.7500	16.4000	15.3200	15.3300	-8.804%	30	3,324	-61.513%
2026-07-29	15.6800	17.1200	14.6300	16.8100	+2.188%	101	3,343	-64.902%
2026-07-28	17.6400	17.8600	15.3900	16.4500	+5.516%	134	3,326	-64.134%
2026-07-27	16.5000	16.8600	15.3400	15.5900	-20.092%	162	3,258	-62.155%
2026-07-24	19.0500	20.9400	18.6800	19.5100	+7.790%	45	3,186	-69.759%
2026-07-23	17.6400	19.4000	17.5500	18.1000	+16.774%	130	3,161	-67.403%
2026-07-22	15.3000	16.3000	14.8000	15.5000	+0.715%	125	3,181	-61.935%
2026-07-21	14.6400	15.8500	14.1900	15.3900	-11.297%	90	3,264	-61.663%
2026-07-20	18.2000	18.2000	16.3000	17.3500	-11.162%	63	3,287	-65.994%
2026-07-17	21.9000	21.9000	19.1000	19.5300	-1.958%	53	3,333	-69.790%
2026-07-16	19.5500	20.1000	19.5500	19.9200	+10.851%	9	3,336	-70.382%
2026-07-15	18.6000	18.6000	17.6000	17.9700	-3.904%	72	3,335	-67.168%
2026-07-14	19.3000	19.7000	18.6000	18.7000	-13.225%	75	3,307	-68.449%
2026-07-13	22.7000	22.7500	21.4000	21.5500	+5.379%	14	3,279	-72.622%
2026-07-10	19.1500	20.7500	19.1500	20.4500	-0.146%	193	3,278	-71.149%
2026-07-09	20.2500	20.9800	19.7300	20.4800	-2.708%	359	3,278	-71.191%
2026-07-08	22.3800	22.7000	21.0300	21.0500	+5.779%	67	2,959	-71.971%
2026-07-07	19.4900	19.9000	18.6500	19.9000	+5.851%	17	2,939	-70.352%
2026-07-06	21.0000	21.0000	17.5400	18.8000	-0.529%	152	2,936	-68.617%
2026-07-02	18.6000	20.0000	18.2700	18.9000	-14.596%	73	2,899	-68.783%
2026-07-01	22.3500	22.3500	20.5000	22.1300	-17.116%	75	2,899	-73.339%
2026-06-30	27.5000	27.5000	26.7000	26.7000	+16.849%	4	2,849	-77.903%
2026-06-29	27.3500	27.3500	22.8500	22.8500	-23.451%	11	2,848	-74.179%
2026-06-26	28.9700	30.2500	26.8500	29.8500	+7.801%	95	2,847	-80.235%
2026-06-25	22.3100	28.1500	22.3100	27.6900	+23.067%	127	2,864	-78.693%
2026-06-24	17.4000	23.4900	17.2200	22.5000	+35.870%	515	2,966	-73.778%
2026-06-23	16.0000	16.5600	15.2000	16.5600	+18.710%	156	3,052	-64.372%
2026-06-22	12.5200	14.2500	12.4800	13.9500	+1.087%	59	3,018	-57.706%
2026-06-18	12.9500	15.3700	12.9500	13.8000	+37.450%	72	3,010	-57.246%
2026-06-17	9.6500	10.5500	9.6500	10.0400	+7.265%	17	3,010	-41.235%
2026-06-16	8.3500	9.4000	8.3500	9.3600	+15.842%	14	3,010	-36.966%
2026-06-15	8.1800	8.4600	8.0800	8.0800	-24.977%	7	3,012	-26.980%
2026-06-12	12.1600	12.1600	10.0500	10.7700	-11.866%	82	3,014	-45.218%
2026-06-11	12.4800	13.4500	12.2200	12.2200	-8.396%	10	2,980	-51.718%
2026-06-10	12.8100	13.3700	12.8100	13.3400	-2.414%	10	2,977	-55.772%
2026-06-09	13.8000	14.7000	13.6700	13.6700	+26.574%	521	2,977	-56.840%
2026-06-08	12.4300	12.4300	10.8000	10.8000	-25.926%	159	2,467	-45.370%
2026-06-05	12.9400	15.6300	12.9400	14.5800	+34.378%	125	2,400	-59.534%
2026-06-04	11.6000	11.7100	10.5000	10.8500	-8.516%	2,789	2,366	-45.622%
2026-06-03	10.3500	11.8600	9.5000	11.8600	+20.774%	104	567	-50.253%
2026-06-02	8.3900	9.8200	8.3900	9.8200	+63.667%	74	637	-39.919%
2026-06-01	6.7000	6.7100	6.0000	6.0000	+27.660%	8	675	-1.667%
2026-05-29	4.8000	4.8000	4.7000	4.7000	-18.261%	4	669	+25.532%
2026-05-28	5.5000	6.2200	5.5000	5.7500	+15.000%	43	669	+2.609%
2026-05-27	5.0000	5.0000	5.0000	5.0000	+4.822%	3	669	+18.000%
2026-05-26	4.3500	4.7700	4.3500	4.7700	-0.209%	20	669	+23.690%
2026-05-22	4.8000	4.9000	4.5500	4.7800	+6.935%	27	668	+23.431%
2026-05-21	4.9000	4.9000	4.4500	4.4700	-4.283%	68	667	+31.991%
2026-05-20	5.0000	5.0000	4.6700	4.6700	-4.694%	32	667	+26.338%
2026-05-19	4.9000	5.1600	4.9000	4.9000	-2.000%	258	511	+20.408%
2026-05-18	4.9500	5.3000	4.9500	5.0000	+20.482%	83	511	+18.000%
2026-05-15	4.1900	4.2300	4.1500	4.1500	+9.788%	13	511	+42.169%
2026-05-14	4.2700	4.2700	3.7800	3.7800	-11.059%	15	515	+56.085%
2026-05-13	4.2100	4.2500	4.2100	4.2500	+11.842%	10	515	+38.824%
2026-05-12	3.8000	3.8000	3.8000	3.8000	+1.604%	1	515	+55.263%
2026-05-11	3.7800	3.7800	3.7400	3.7400	-12.000%	7	515	+57.754%
2026-05-08	4.3000	4.3000	4.2500	4.2500	-7.809%	8	513	+38.824%
2026-05-07	4.6100	4.6100	4.6100	4.6100	+4.773%	1	518	+27.983%
2026-05-06	4.3500	4.4000	4.3500	4.4000	-1.566%	14	518	+34.091%
2026-05-05	4.4700	4.4700	4.4700	4.4700	-5.895%	1	518	+31.991%
2026-05-04	5.0000	5.0000	4.6700	4.7500	-9.524%	5	518	+24.211%
2026-05-01	5.1500	5.2700	5.0700	5.2500	-16.667%	10	521	+12.381%
2026-04-30	6.5500	6.5500	6.1500	6.3000	-8.029%	12	521	-6.349%
2026-04-29	6.8500	6.8500	6.8500	6.8500	+1.481%	2	513	-13.869%
2026-04-28	6.7500	6.7500	6.7500	6.7500	+5.469%	1	513	-12.593%
2026-04-27	5.9000	6.4000	5.9000	6.4000	+14.695%	2	512	-7.813%
2026-04-23	5.7000	5.7000	5.5500	5.5800	-5.902%	61	512	+5.735%
2026-04-22	5.6500	5.9300	5.6500	5.9300	-7.344%	28	520	-0.506%
2026-04-20	6.9000	7.0000	6.3500	6.4000	-2.290%	189	519	-7.813%
2026-04-17	6.9000	7.0500	6.5000	6.5500	-28.415%	59	492	-9.924%
2026-04-16	9.8000	9.9000	9.0200	9.1500	-5.181%	137	526	-35.519%
2026-04-15	10.1100	10.1100	9.6500	9.6500	-3.980%	9	509	-38.860%
2026-04-14	10.1100	10.1100	9.7500	10.0500	-16.667%	30	509	-41.294%
2026-04-13	11.8200	12.2500	11.8200	12.0600	-5.039%	47	509	-51.078%
2026-04-10	12.5000	12.7000	12.3000	12.7000	+0.794%	20	497	-53.543%
2026-04-09	13.2000	13.5500	12.2000	12.6000	-6.320%	41	491	-53.175%
2026-04-08	13.1500	13.4500	12.9000	13.4500	-10.333%	9	514	-56.134%
2026-04-07	14.9000	15.4000	14.9000	15.0000	+1.351%	33	514	-60.667%
2026-04-06	14.1000	14.8000	14.1000	14.8000	-11.905%	9	515	-60.135%
2026-04-02	17.1500	17.1500	16.6500	16.8000	+4.348%	9	515	-64.881%
2026-04-01	15.8500	16.1000	15.0500	16.1000	-1.829%	151	515	-63.354%
2026-03-31	16.4700	16.5000	16.4000	16.4000	+6.149%	8	388	-64.024%
2026-03-30	15.1000	15.5000	15.1000	15.4500	-0.323%	37	383	-61.812%
2026-03-27	15.4900	15.5000	15.4900	15.5000	+11.431%	3	346	-61.935%
2026-03-26	13.8500	13.9100	13.7100	13.9100	+13.089%	6	346	-57.584%
2026-03-25	11.7200	12.4100	11.6500	12.3000	-5.963%	14	346	-52.033%
2026-03-24	13.1700	13.5200	12.9500	13.0800	-2.022%	21	340	-54.893%
2026-03-23	13.0000	13.3500	12.5500	13.3500	-3.957%	36	327	-55.805%
2026-03-20	13.8400	13.9000	13.8400	13.9000	+11.200%	11	298	-57.554%
2026-03-18	12.5000	12.5000	12.5000	12.5000	+4.428%	10	288	-52.800%
2026-03-16	12.0000	12.0100	11.9700	11.9700	-13.574%	3	289	-50.710%
2026-03-13	12.9100	13.8500	12.4100	13.8500	-4.152%	53	289	-57.401%
2026-03-11	14.1500	14.4500	14.1500	14.4500	-3.667%	16	265	-59.170%
2026-03-10	14.4000	15.0000	14.4000	15.0000	-2.280%	7	258	-60.667%
2026-03-09	15.1500	15.3500	14.9500	15.3500	-4.658%	59	255	-61.564%
2026-03-06	16.1000	16.1000	16.1000	16.1000	+8.345%	1	221	-63.354%
2026-03-05	14.8600	14.8600	14.8600	14.8600	+10.074%	1	221	-60.296%
2026-03-04	14.9200	14.9200	13.4000	13.5000	-17.683%	13	220	-56.296%
2026-03-03	17.8500	18.0500	16.4000	16.4000	+0.306%	5	219	-64.024%
2026-03-02	16.3500	16.3500	16.3500	16.3500	-9.418%	1	218	-63.914%
2026-02-27	18.0000	18.0500	17.8600	18.0500	+1.977%	23	217	-67.313%
2026-02-26	17.0300	17.7000	17.0300	17.7000	+4.118%	2	198	-66.667%
2026-02-25	18.0500	18.0500	17.0000	17.0000	-16.585%	18	182	-65.294%
2026-02-24	19.8000	20.3900	19.8000	20.3800	+4.513%	3	182	-71.050%
2026-02-23	19.4500	19.5000	19.3500	19.5000	+10.482%	12	181	-69.744%
2026-02-20	17.8500	17.8500	17.6500	17.6500	-10.859%	11	191	-66.572%
2026-02-17	19.8000	19.8000	19.8000	19.8000	+6.796%	16	191	-70.202%
2026-02-13	20.4000	20.4000	18.5400	18.5400	+2.715%	54	155	-68.177%
2026-02-10	17.4300	18.0500	17.4300	18.0500	+1.404%	2	155	-67.313%
2026-02-09	20.0000	20.0000	17.7600	17.8000	-10.777%	68	155	-66.854%
2026-02-06	25.5800	25.5800	19.9500	19.9500	-33.699%	21	167	-70.426%
2026-02-05	23.5700	30.0900	23.5700	30.0900	+48.227%	330	166	-80.392%
2026-02-04	21.0000	21.0000	20.3000	20.3000	+4.370%	2	61	-70.936%
2026-02-03	19.4500	19.4500	19.4500	19.4500	+27.541%	1	62	-69.666%
2026-02-02	14.1500	15.2500	14.1500	15.2500	-0.327%	2	62	-61.311%
2026-01-30	15.3000	15.3000	15.3000	15.3000	0.000%	1	61	-61.438%
2026-01-29	12.5000	15.3000	12.5000	15.3000	+34.211%	7	61	-61.438%
2026-01-26	11.4200	11.4200	11.4000	11.4000	+2.703%	2	60	-48.246%
2026-01-23	11.1000	11.1000	11.1000	11.1000	-11.200%	1	61	-46.847%
2026-01-21	12.0000	12.5000	12.0000	12.5000	+18.483%	2	61	-52.800%
2026-01-15	10.5500	10.5500	10.5500	10.5500	-2.315%	1	61	-44.076%
2026-01-14	10.7000	10.8000	10.7000	10.8000	-15.294%	2	60	-45.370%
2026-01-07	12.7500	12.7500	12.7500	12.7500	-10.021%	1	60	-53.725%
2026-01-02	14.2300	14.2800	14.1400	14.1700	-2.276%	132	61	-58.363%
2025-12-30	14.5500	14.5500	14.5000	14.5000	-1.695%	4	59	-59.310%
2025-12-29	14.7500	14.7500	14.7500	14.7500	-5.691%	1	57	-60.000%
2025-12-15	14.9700	15.6400	14.9700	15.6400	+12.518%	2	56	-62.276%
2025-12-08	13.9000	13.9000	13.9000	13.9000	-4.138%	3	55	-57.554%
2025-12-05	14.5000	14.5000	14.5000	14.5000	+4.317%	1	52	-59.310%
2025-12-04	13.8500	13.9000	13.8500	13.9000	-3.806%	2	51	-57.554%
2025-12-03	14.4500	14.4500	14.4500	14.4500	-4.620%	2	49	-59.170%
2025-12-02	15.1500	15.1500	15.1500	15.1500	-18.548%	1	47	-61.056%
2025-12-01	18.9000	18.9000	18.6000	18.6000	+11.511%	4	46	-68.280%
2025-11-26	16.7400	16.7400	16.6800	16.6800	+3.410%	2	43	-64.628%
2025-11-25	16.1300	16.1300	16.1300	16.1300	-4.669%	1	43	-63.422%
2025-11-20	16.9200	16.9200	16.9200	16.9200	+12.951%	1	43	-65.130%
2025-11-19	14.8300	14.9800	14.8300	14.9800	+10.228%	2	42	-60.614%
2025-11-17	12.8500	13.5900	12.6800	13.5900	+3.346%	47	41	-56.586%
2025-11-14	13.1500	13.1500	13.1500	13.1500	+15.048%	1	19	-55.133%
2025-11-13	11.4200	11.4300	11.4200	11.4300	+20.316%	2	18	-48.381%
2025-11-10	9.5200	9.5200	9.5000	9.5000	+6.145%	2	18	-37.895%
2025-11-04	8.5700	9.0400	8.5300	8.9500	+14.013%	29	17	-34.078%
2025-11-03	7.8500	7.8500	7.8500	7.8500	0.000%	1	17	-24.841%
2025-10-31	7.8400	7.8500	7.8400	7.8500	-1.629%	2	17	-24.841%
2025-10-30	8.0600	8.0600	7.9800	7.9800	+11.142%	2	17	-26.065%
2025-10-29	7.1900	7.2100	7.1800	7.1800	+5.588%	3	18	-17.827%
2025-10-28	6.8200	6.8600	6.7400	6.8000	-21.114%	46	17	-13.235%
2025-10-17	8.6000	8.6200	8.6000	8.6200	+22.792%	2	34	-31.555%
2025-10-09	6.9600	7.0200	6.9200	7.0200	-0.284%	7	33	-15.954%
2025-10-08	7.0100	7.0400	7.0100	7.0400	+3.529%	2	35	-16.193%
2025-10-07	6.7000	6.8000	6.6700	6.8000	+12.957%	5	36	-13.235%
2025-10-03	5.9900	6.0200	5.9900	6.0200	-18.428%	2	38	-1.993%
2025-09-25	7.3900	7.3900	7.3800	7.3800	+18.650%	2	37	-20.054%
2025-09-23	6.1600	6.2200	6.1600	6.2200	-9.593%	2	38	-5.145%
2025-09-11	6.9000	6.9000	6.8800	6.8800	-12.579%	2	39	-14.244%
2025-09-05	8.1000	8.1600	7.8400	7.8700	+0.255%	12	38	-25.032%
2025-09-04	7.9000	8.0000	7.7800	7.8500	+5.653%	8	32	-24.841%
2025-09-03	7.2500	7.5600	7.1000	7.4300	+9.104%	22	28	-20.592%
2025-08-28	6.8100	6.8100	6.8100	6.8100	-4.085%	1	17	-13.363%
2025-08-26	7.0900	7.1000	7.0900	7.1000	-1.114%	2	16	-16.901%
2025-08-25	7.1800	7.1800	7.1800	7.1800	+4.818%	1	15	-17.827%
2025-08-22	6.8500	6.8500	6.8500	6.8500	-1.862%	1	14	-13.869%
2025-08-20	6.9100	6.9800	6.9000	6.9800	-1.133%	3	13	-15.473%
2025-08-19	7.0600	7.0600	7.0600	7.0600	+4.593%	1	10	-16.431%
2025-08-15	6.6600	6.7500	6.6600	6.7500	+12.876%	2	9	-12.593%
2025-07-30	4.1900	6.3000	4.1900	5.9800	+11.567%	4	7	-1.338%
2025-07-24	5.9100	5.9100	4.6600	5.3600	0.000%	12	6	+10.075%