Dark

MSTR20260918P110
MSTR Sep 18 2026 110.00 Put (MSTR260918P00110000)
option OPRA

EOD

Aug 20, 2026

8.55-29.046%(-3.50)1,777

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.0000	9.6500	7.0000	8.5500	-29.046%	1,777	2,924	0.000%
2026-08-19	16.8200	16.8200	11.1700	12.0500	-36.243%	209	1,930	-29.046%
2026-08-18	16.6700	18.9000	16.6700	18.9000	+19.772%	10	1,902	-54.762%
2026-08-17	18.6400	18.6700	15.4300	15.7800	-18.660%	149	1,898	-45.817%
2026-08-14	18.1300	19.5000	18.1300	19.4000	+21.250%	43	1,850	-55.928%
2026-08-13	15.9500	18.0000	15.9500	16.0000	-10.364%	23	1,871	-46.563%
2026-08-12	16.8000	17.8500	16.8000	17.8500	+9.174%	21	1,867	-52.101%
2026-08-11	16.3500	16.3500	16.3500	16.3500	-1.684%	1	1,847	-47.706%
2026-08-10	16.7900	17.6800	15.1900	16.6300	+5.924%	75	1,848	-48.587%
2026-08-07	14.4600	16.0000	12.6500	15.7000	-7.484%	30	1,787	-45.541%
2026-08-06	17.6100	17.6100	16.9700	16.9700	+1.800%	6	1,776	-49.617%
2026-08-05	17.2000	18.3500	16.5900	16.6700	-6.085%	21	1,779	-48.710%
2026-08-04	20.0000	20.0100	17.6800	17.7500	-8.126%	39	1,789	-51.831%
2026-08-03	22.1200	22.1200	19.0800	19.3200	-8.219%	81	1,811	-55.745%
2026-07-31	23.4500	23.4500	20.7600	21.0500	+7.949%	89	1,741	-59.382%
2026-07-30	19.8000	19.8000	19.5000	19.5000	-7.495%	36	1,695	-56.154%
2026-07-29	20.1500	21.0800	18.1600	21.0800	+4.928%	18	1,662	-59.440%
2026-07-28	20.0100	21.6300	18.7400	20.0900	+6.748%	53	1,651	-57.442%
2026-07-27	19.5800	20.2100	18.5300	18.8200	-18.949%	107	1,629	-54.570%
2026-07-24	23.9200	24.4000	22.5000	23.2200	+7.650%	4	1,569	-63.178%
2026-07-23	21.0400	22.8100	21.0400	21.5700	+16.595%	25	1,568	-60.362%
2026-07-22	18.9000	18.9500	18.5000	18.5000	-2.375%	4	1,561	-53.784%
2026-07-21	18.2000	18.9500	17.2000	18.9500	-7.561%	462	1,558	-54.881%
2026-07-20	21.6000	21.6000	19.0800	20.5000	-8.482%	18	1,683	-58.293%
2026-07-17	23.6500	23.6500	22.4000	22.4000	-3.739%	3	1,684	-61.830%
2026-07-16	23.2000	23.4500	22.8000	23.2700	+7.981%	17	1,683	-63.257%
2026-07-15	21.7700	21.9500	20.7000	21.5500	-1.373%	65	1,684	-60.325%
2026-07-14	23.4000	23.4900	21.7000	21.8500	-13.190%	171	1,682	-60.870%
2026-07-13	25.2400	25.9200	24.3700	25.1700	+6.879%	74	1,797	-66.031%
2026-07-09	24.0500	24.0500	23.5500	23.5500	-4.772%	5	1,762	-63.694%
2026-07-08	25.1700	26.4800	24.7300	24.7300	+6.825%	20	1,765	-65.427%
2026-07-07	21.6500	23.4500	20.7000	23.1500	+14.888%	138	1,757	-63.067%
2026-07-06	23.3300	23.3300	20.1500	20.1500	-10.245%	79	1,694	-57.568%
2026-07-02	21.1800	22.4500	20.5500	22.4500	-10.593%	150	1,599	-61.915%
2026-07-01	27.7000	27.7000	23.3900	25.1100	-15.738%	266	1,599	-65.950%
2026-06-30	30.1400	32.4500	29.6000	29.8000	+15.504%	88	1,595	-71.309%
2026-06-29	30.4000	31.4500	25.8000	25.8000	-21.913%	36	1,613	-66.860%
2026-06-26	31.3000	33.5500	30.9500	33.0400	+5.593%	37	1,605	-74.122%
2026-06-25	25.4000	32.1500	25.4000	31.2900	+27.350%	57	1,627	-72.675%
2026-06-24	20.1000	26.7000	20.0000	24.5700	+28.976%	413	1,624	-65.201%
2026-06-23	18.7500	19.0500	17.8500	19.0500	+9.546%	76	1,790	-55.118%
2026-06-22	14.8300	17.7500	12.9500	17.3900	+7.346%	324	1,800	-50.834%
2026-06-18	13.8800	18.1900	13.8800	16.2000	+16.547%	398	1,461	-47.222%
2026-06-17	11.3500	13.9000	11.3500	13.9000	+21.823%	86	1,461	-38.489%
2026-06-16	10.0800	11.5000	10.0000	11.4100	+17.387%	287	1,461	-25.066%
2026-06-15	10.3000	10.3500	9.4100	9.7200	-24.476%	94	1,228	-12.037%
2026-06-12	13.9900	14.1000	11.6800	12.8700	-6.195%	93	1,221	-33.566%
2026-06-11	15.1000	16.1000	13.7200	13.7200	-13.819%	120	1,278	-37.682%
2026-06-10	15.0200	16.0000	14.9600	15.9200	+0.063%	68	1,272	-46.294%
2026-06-09	13.8500	17.2500	13.8500	15.9100	+28.203%	50	1,255	-46.260%
2026-06-08	14.2000	14.5000	12.4100	12.4100	-25.241%	133	1,236	-31.104%
2026-06-05	14.1000	18.2100	14.1000	16.6000	+32.271%	293	1,282	-48.494%
2026-06-04	13.9700	13.9700	12.2000	12.5500	-2.030%	116	1,218	-31.873%
2026-06-03	11.0300	12.8100	11.0300	12.8100	+14.888%	32	1,232	-33.255%
2026-06-02	9.0500	11.6500	9.0500	11.1500	+59.286%	324	1,207	-23.318%
2026-06-01	6.8000	8.0000	6.8000	7.0000	+21.951%	24	942	+22.143%
2026-05-29	5.7000	5.8500	5.7000	5.7400	-13.030%	5	933	+48.955%
2026-05-28	6.9500	7.3500	6.6000	6.6000	+9.091%	17	933	+29.545%
2026-05-27	6.1700	6.2000	6.0500	6.0500	+7.080%	13	932	+41.322%
2026-05-26	5.2500	5.6500	5.2000	5.6500	-1.224%	30	931	+51.327%
2026-05-22	5.4000	5.9000	5.4000	5.7200	+5.926%	9	939	+49.476%
2026-05-21	5.5000	5.5000	5.3500	5.4000	+0.372%	3	939	+58.333%
2026-05-20	5.9000	5.9000	5.3800	5.3800	-11.074%	23	939	+58.922%
2026-05-19	5.8000	6.0500	5.8000	6.0500	0.000%	37	929	+41.322%
2026-05-18	5.6400	6.4100	5.6400	6.0500	+19.802%	29	929	+41.322%
2026-05-15	4.9700	5.0500	4.9300	5.0500	+18.824%	26	929	+69.307%
2026-05-14	4.8500	4.8500	4.2500	4.2500	-14.141%	22	895	+101.176%
2026-05-13	5.0500	5.0500	4.9500	4.9500	+5.319%	2	905	+72.727%
2026-05-12	4.7000	4.7000	4.7000	4.7000	+6.818%	1	905	+81.915%
2026-05-11	4.5000	4.6500	4.4000	4.4000	-7.757%	17	905	+94.318%
2026-05-08	5.2000	5.2000	4.7700	4.7700	-7.379%	37	908	+79.245%
2026-05-07	5.1000	5.6000	5.0800	5.1500	+3.000%	466	909	+66.019%
2026-05-06	5.1000	5.1000	5.0000	5.0000	-3.846%	12	725	+71.000%
2026-05-05	5.2100	5.3500	5.2000	5.2000	-6.306%	26	725	+64.423%
2026-05-04	5.7400	5.8200	5.5500	5.5500	-5.932%	5	734	+54.054%
2026-05-01	6.1000	6.5400	5.9000	5.9000	-17.018%	16	739	+44.915%
2026-04-30	7.3000	7.3000	7.1100	7.1100	-14.234%	16	739	+20.253%
2026-04-29	8.1000	8.2900	8.1000	8.2900	+2.981%	8	739	+3.136%
2026-04-28	8.4000	8.4000	8.0500	8.0500	+10.425%	2	738	+6.211%
2026-04-27	7.2000	7.4500	7.2000	7.2900	+3.404%	49	739	+17.284%
2026-04-24	7.0500	7.0500	7.0500	7.0500	+0.714%	1	733	+21.277%
2026-04-23	6.8900	7.0000	6.4100	7.0000	+2.941%	52	734	+22.143%
2026-04-22	6.6000	7.1000	6.6000	6.8000	-8.725%	257	717	+25.735%
2026-04-21	7.5400	7.5400	7.4500	7.4500	+2.759%	2	895	+14.765%
2026-04-20	7.8700	7.8700	7.2500	7.2500	-7.051%	4	895	+17.931%
2026-04-17	8.5000	8.5000	7.5500	7.8000	-24.638%	112	894	+9.615%
2026-04-16	11.6500	11.6500	10.3500	10.3500	-10.234%	51	893	-17.391%
2026-04-15	11.9000	11.9000	11.4000	11.5300	-4.315%	23	874	-25.846%
2026-04-14	11.3200	12.0500	11.0800	12.0500	-12.172%	95	859	-29.046%
2026-04-13	13.8000	14.0000	13.6500	13.7200	-5.379%	43	847	-37.682%
2026-04-10	13.9500	14.5000	13.9500	14.5000	-2.027%	5	858	-41.034%
2026-04-09	15.2000	15.2000	14.4500	14.8000	-2.439%	18	855	-42.230%
2026-04-08	14.7000	15.3000	14.7000	15.1700	-10.870%	7	838	-43.639%
2026-04-07	17.5000	17.7000	17.0200	17.0200	+6.044%	42	839	-49.765%
2026-04-06	16.3500	16.5500	16.0000	16.0500	-15.079%	28	844	-46.729%
2026-04-02	20.0800	20.1700	18.4000	18.9000	+4.132%	24	860	-54.762%
2026-04-01	17.9000	18.1700	17.2500	18.1500	+0.833%	39	860	-52.893%
2026-03-31	18.8900	19.3000	18.0000	18.0000	-6.103%	202	868	-52.500%
2026-03-30	16.9500	19.1700	16.6500	19.1700	+6.916%	42	788	-55.399%
2026-03-27	18.3000	18.3000	17.9300	17.9300	+24.083%	3	765	-52.315%
2026-03-26	14.9000	14.9000	14.3500	14.4500	-0.138%	55	767	-40.830%
2026-03-25	13.3200	14.5100	13.3200	14.4700	-2.690%	36	764	-40.912%
2026-03-24	15.0500	15.4000	14.8600	14.8700	+1.156%	10	732	-42.502%
2026-03-23	14.7300	15.3500	14.2900	14.7000	-5.466%	27	729	-41.837%
2026-03-20	15.6500	15.9000	14.9500	15.5500	-2.201%	34	717	-45.016%
2026-03-19	15.7500	15.9000	15.6000	15.9000	+11.579%	103	695	-46.226%
2026-03-18	13.5000	14.2500	13.5000	14.2500	+8.447%	13	610	-40.000%
2026-03-17	13.1400	13.1400	13.1400	13.1400	-3.524%	1	611	-34.932%
2026-03-16	13.8700	13.8700	13.5500	13.6200	-12.692%	5	610	-37.225%
2026-03-13	15.0000	15.8500	14.3000	15.6000	-5.740%	21	607	-45.192%
2026-03-12	16.5500	16.5500	16.5500	16.5500	+0.608%	1	604	-48.338%
2026-03-11	16.0000	16.8000	16.0000	16.4500	+5.449%	8	603	-48.024%
2026-03-10	15.8000	16.6500	15.6000	15.6000	-9.565%	18	595	-45.192%
2026-03-09	17.6500	17.6500	16.9500	17.2500	-3.361%	15	590	-50.435%
2026-03-06	18.0500	18.1000	17.8500	17.8500	+11.215%	17	578	-52.101%
2026-03-05	15.3000	16.0500	15.3000	16.0500	+5.941%	2	578	-46.729%
2026-03-04	15.8500	15.8500	15.1500	15.1500	-18.108%	6	579	-43.564%
2026-03-03	20.0000	20.5500	18.3700	18.5000	+1.537%	224	578	-53.784%
2026-03-02	18.3000	18.3000	17.9500	18.2200	-9.353%	9	407	-53.074%
2026-02-27	20.1000	20.1000	20.1000	20.1000	-0.248%	2	401	-57.463%
2026-02-26	18.9900	20.1500	18.9900	20.1500	+7.238%	26	401	-57.568%
2026-02-25	18.9700	19.1500	18.7900	18.7900	-15.169%	12	386	-54.497%
2026-02-24	22.1500	22.1500	22.1500	22.1500	+4.877%	10	386	-61.400%
2026-02-23	21.1200	21.1200	21.1200	21.1200	+6.721%	1	376	-59.517%
2026-02-20	20.3100	20.3900	19.7900	19.7900	-10.655%	5	377	-56.796%
2026-02-19	22.1500	22.1500	22.1500	22.1500	+3.023%	7	376	-61.400%
2026-02-18	21.5000	21.5000	21.5000	21.5000	+0.280%	1	369	-60.233%
2026-02-17	22.0500	22.0500	20.9000	21.4400	+2.095%	197	370	-60.121%
2026-02-13	21.0000	21.0000	21.0000	21.0000	-12.500%	2	295	-59.286%
2026-02-12	24.3000	24.3000	23.9500	24.0000	+4.212%	58	295	-64.375%
2026-02-11	22.2000	23.0500	21.3600	23.0300	+19.636%	65	239	-62.875%
2026-02-10	19.2500	19.2500	19.2500	19.2500	-1.282%	50	285	-55.584%
2026-02-09	21.1100	21.5500	19.5000	19.5000	-12.634%	40	235	-56.154%
2026-02-06	28.0000	28.0000	22.3200	22.3200	-32.892%	6	198	-61.694%
2026-02-05	24.6600	33.2600	24.6600	33.2600	+36.872%	52	197	-74.293%
2026-02-04	21.5500	24.6500	21.5500	24.3000	+18.768%	25	195	-64.815%
2026-02-03	17.5200	20.4600	17.5200	20.4600	+34.605%	8	190	-58.211%
2026-01-30	15.0000	15.2000	15.0000	15.2000	-11.370%	2	190	-43.750%
2026-01-29	16.3500	17.1500	16.2500	17.1500	+30.916%	38	189	-50.146%
2026-01-22	13.2000	13.2000	12.8000	13.1000	-5.072%	3	166	-34.733%
2026-01-21	13.8000	13.8000	13.8000	13.8000	+0.145%	1	166	-38.043%
2026-01-20	13.4000	13.7800	13.4000	13.7800	+14.833%	15	165	-37.954%
2026-01-16	12.1000	12.1000	12.0000	12.0000	+8.597%	3	168	-28.750%
2026-01-14	11.4500	11.4500	11.0500	11.0500	-11.316%	4	168	-22.624%
2026-01-13	12.3600	12.4600	12.3600	12.4600	-14.423%	2	170	-31.380%
2026-01-09	14.5600	14.5600	14.5600	14.5600	+1.605%	3	171	-41.277%
2026-01-08	14.4100	14.4100	14.3300	14.3300	-13.986%	2	168	-40.335%
2025-12-31	16.7500	16.7500	16.4500	16.6600	+7.832%	15	164	-48.679%
2025-12-22	15.4500	15.4500	15.4500	15.4500	-7.981%	25	164	-44.660%
2025-12-15	16.7900	16.7900	16.7900	16.7900	+8.323%	1	139	-49.077%
2025-12-11	15.5000	15.5000	15.5000	15.5000	+8.772%	8	139	-44.839%
2025-12-10	14.2500	14.2500	14.2500	14.2500	+4.015%	1	139	-40.000%
2025-12-09	13.7000	13.7000	13.7000	13.7000	-8.970%	1	139	-37.591%
2025-12-08	15.3000	15.3000	15.0500	15.0500	-5.346%	3	139	-43.189%
2025-12-05	15.9000	15.9000	15.9000	15.9000	+0.952%	1	139	-46.226%
2025-12-03	15.7500	15.7500	15.7500	15.7500	-4.834%	1	139	-45.714%
2025-11-28	16.0400	16.5500	16.0400	16.5500	-7.902%	6	139	-48.338%
2025-11-25	17.8600	17.9700	17.8600	17.9700	-0.443%	2	142	-52.421%
2025-11-20	18.0500	18.0500	18.0500	18.0500	+9.063%	1	143	-52.632%
2025-11-19	15.1500	16.5500	15.1000	16.5500	+20.364%	8	143	-48.338%
2025-11-18	14.2900	14.2900	13.5200	13.7500	-6.906%	25	144	-37.818%
2025-11-17	13.9400	14.7900	13.8400	14.7700	+5.050%	46	143	-42.112%
2025-11-14	13.6600	14.0600	13.5200	14.0600	+19.153%	89	120	-39.189%
2025-11-13	11.8000	11.8000	11.8000	11.8000	+2.877%	1	75	-27.542%
2025-11-12	11.4700	11.4700	11.4700	11.4700	-8.313%	1	76	-25.458%
2025-11-07	12.1000	12.5100	12.1000	12.5100	+24.478%	11	77	-31.655%
2025-11-06	10.0500	10.0500	10.0500	10.0500	+3.077%	1	66	-14.925%
2025-11-04	9.4000	9.8000	9.3200	9.7500	+15.658%	48	65	-12.308%
2025-10-31	8.5300	8.5300	8.4300	8.4300	-2.091%	2	47	+1.423%
2025-10-30	8.6100	8.6100	8.6100	8.6100	+17.462%	1	47	-0.697%
2025-10-28	7.3300	7.4500	7.3300	7.3300	-6.624%	5	46	+16.644%
2025-10-24	7.8500	7.8500	7.8500	7.8500	-9.144%	1	44	+8.917%
2025-10-23	8.6300	8.6400	8.6300	8.6400	+8.543%	6	43	-1.042%
2025-10-21	7.9600	7.9600	7.9600	7.9600	-4.096%	1	40	+7.412%
2025-10-10	8.0000	8.3000	8.0000	8.3000	+11.709%	12	40	+3.012%
2025-10-08	7.2600	7.5600	7.2400	7.4300	+1.503%	10	33	+15.074%
2025-10-07	7.1700	7.3200	7.1700	7.3200	+2.235%	14	28	+16.803%
2025-10-01	6.8000	7.1600	6.5900	7.1600	+2.726%	7	21	+19.413%
2025-09-30	6.9700	6.9700	6.9700	6.9700	-2.244%	10	20	+22.669%
2025-09-29	7.1500	7.1500	7.1300	7.1300	+2.003%	3	19	+19.916%
2025-09-24	7.0300	7.0300	6.9900	6.9900	+4.955%	2	19	+22.318%
2025-09-23	6.6500	6.6700	6.6400	6.6600	-1.479%	6	18	+28.378%
2025-09-22	6.7300	6.7600	6.6200	6.7600	+3.049%	5	18	+26.479%
2025-09-19	6.5600	6.5600	6.5600	6.5600	-19.706%	15	16	+30.335%
2025-09-05	8.1700	8.1700	8.1700	8.1700	-5.000%	1	14	+4.651%
2025-09-04	8.6000	8.6000	8.6000	8.6000	+6.568%	1	13	-0.581%
2025-09-03	8.0800	8.0800	7.7400	8.0700	+6.887%	8	12	+5.948%
2025-08-26	7.5500	7.5500	7.5500	7.5500	+11.193%	1	7	+13.245%
2025-08-22	6.8400	6.8400	6.7900	6.7900	-5.694%	2	6	+25.920%
2025-08-15	7.2200	7.2400	7.0200	7.2000	0.000%	5	4	+18.750%