Dark

MSTR20260918P115
MSTR Sep 18 2026 115.00 Put (MSTR260918P00115000)
option OPRA

EOD

Aug 20, 2026

11.14-29.045%(-4.56)517

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.7500	12.4500	10.7400	11.1400	-29.045%	517	3,147	0.000%
2026-08-19	19.6000	19.6000	14.5500	15.7000	-31.739%	65	3,171	-29.045%
2026-08-18	20.4000	23.0000	20.4000	23.0000	+15.869%	2	3,189	-51.565%
2026-08-17	23.7300	23.7300	19.2700	19.8500	-15.925%	138	3,190	-43.879%
2026-08-14	22.7300	24.6200	22.1400	23.6100	+16.134%	156	3,095	-52.817%
2026-08-13	20.4900	22.1400	19.5000	20.3300	-8.875%	267	2,990	-45.204%
2026-08-12	20.5200	22.3100	20.5200	22.3100	+3.912%	110	2,735	-50.067%
2026-08-11	21.0000	22.1700	19.9200	21.4700	+5.297%	53	2,634	-48.114%
2026-08-10	20.4600	21.6000	18.7800	20.3900	+2.980%	65	2,591	-45.365%
2026-08-07	17.7000	19.8000	16.1000	19.8000	-9.174%	13	2,549	-43.737%
2026-08-06	21.4900	21.9500	21.4900	21.8000	-2.939%	20	2,547	-48.899%
2026-08-04	23.2700	23.2700	22.4600	22.4600	-2.728%	8	2,528	-50.401%
2026-08-03	26.1400	26.1400	22.8600	23.0900	-8.373%	85	2,536	-51.754%
2026-07-31	24.5500	27.0400	24.5500	25.2000	+9.565%	241	2,500	-55.794%
2026-07-30	23.2300	23.5000	22.6100	23.0000	-7.445%	141	2,340	-51.565%
2026-07-29	23.4600	24.8500	21.2900	24.8500	+3.758%	45	2,295	-55.171%
2026-07-28	23.9000	25.1500	22.3000	23.9500	+7.786%	41	2,273	-53.486%
2026-07-27	25.1700	25.1700	22.0300	22.2200	-17.490%	90	2,244	-49.865%
2026-07-24	27.1000	27.1000	26.9300	26.9300	+3.977%	5	2,221	-58.633%
2026-07-23	24.3800	25.9000	24.3800	25.9000	+16.667%	8	2,217	-56.988%
2026-07-22	22.9400	22.9400	22.2000	22.2000	+2.540%	4	2,209	-49.820%
2026-07-21	20.4500	21.7200	20.4500	21.6500	-5.044%	26	2,209	-48.545%
2026-07-20	25.1800	25.1800	22.8000	22.8000	-13.865%	20	2,213	-51.140%
2026-07-17	27.5300	27.7800	25.9400	26.4700	-0.076%	56	2,217	-57.915%
2026-07-16	26.1700	26.4900	26.1700	26.4900	+9.012%	2	2,179	-57.946%
2026-07-15	25.3000	25.3700	24.3000	24.3000	-3.953%	4	2,177	-54.156%
2026-07-14	27.5300	27.5300	25.3000	25.3000	-12.849%	33	2,175	-55.968%
2026-07-13	29.0500	29.9000	28.0700	29.0300	+12.694%	85	2,187	-61.626%
2026-07-10	25.7600	25.7600	25.7600	25.7600	-5.085%	1	2,133	-56.755%
2026-07-09	27.1500	27.1500	27.1400	27.1400	-9.684%	5	2,133	-58.954%
2026-07-08	30.2000	30.2000	29.3500	30.0500	+21.660%	9	2,133	-62.928%
2026-07-07	24.1900	24.7000	24.0000	24.7000	-2.101%	21	2,134	-54.899%
2026-07-06	26.7000	27.6500	25.1500	25.2300	-2.133%	14	2,115	-55.846%
2026-07-02	24.5500	26.7000	24.0700	25.7800	-9.607%	49	2,085	-56.788%
2026-07-01	30.1000	30.1100	27.8100	28.5200	-15.994%	14	2,085	-60.940%
2026-06-30	35.1300	35.1300	33.8700	33.9500	+14.735%	221	2,083	-67.187%
2026-06-29	33.8000	34.1000	29.3100	29.5900	-20.457%	31	2,278	-62.352%
2026-06-26	37.5700	37.5700	33.8300	37.2000	+5.323%	20	2,279	-70.054%
2026-06-25	33.4000	35.9500	32.3100	35.3200	+20.136%	347	2,281	-68.460%
2026-06-24	23.1000	30.8000	23.1000	29.4000	+30.958%	113	2,446	-62.109%
2026-06-23	20.8900	22.4500	20.8900	22.4500	+9.834%	58	2,474	-50.379%
2026-06-22	17.3400	20.4400	15.3100	20.4400	+5.633%	108	2,515	-45.499%
2026-06-18	17.6500	21.1000	17.6500	19.3500	+25.081%	262	2,596	-42.429%
2026-06-17	13.9300	15.4700	13.9300	15.4700	+12.509%	43	2,596	-27.990%
2026-06-16	12.6200	13.7500	12.6200	13.7500	+15.546%	106	2,596	-18.982%
2026-06-15	11.6000	12.1500	11.3400	11.9000	-20.930%	91	2,654	-6.387%
2026-06-12	14.5000	15.2800	14.1500	15.0500	-7.099%	49	2,640	-25.980%
2026-06-11	18.0000	18.9500	16.2000	16.2000	-12.432%	358	2,658	-31.235%
2026-06-10	18.5700	18.7000	17.2500	18.5000	-2.116%	132	2,394	-39.784%
2026-06-09	16.1700	19.7000	15.4400	18.9000	+26.084%	167	2,350	-41.058%
2026-06-08	16.5000	16.5000	14.8800	14.9900	-20.266%	93	2,334	-25.684%
2026-06-05	16.1800	21.0000	16.1800	18.8000	+30.828%	234	2,320	-40.745%
2026-06-04	16.0500	16.1000	14.2700	14.3700	-12.002%	64	2,254	-22.477%
2026-06-03	12.9300	16.3300	12.9300	16.3300	+22.782%	64	2,241	-31.782%
2026-06-02	10.8800	13.3000	10.7400	13.3000	+56.103%	412	2,237	-16.241%
2026-06-01	9.3000	9.3000	8.3700	8.5200	+25.294%	14	1,860	+30.751%
2026-05-29	6.8800	6.8800	6.8000	6.8000	-17.874%	8	1,856	+63.824%
2026-05-28	8.9000	8.9100	8.2800	8.2800	+12.347%	176	1,855	+34.541%
2026-05-27	7.2800	7.3700	7.1500	7.3700	+14.798%	26	2,018	+51.153%
2026-05-26	6.2500	6.4500	6.2500	6.4200	-8.936%	38	2,008	+73.520%
2026-05-22	6.7500	7.0500	6.6100	7.0500	+9.302%	211	2,010	+58.014%
2026-05-21	6.6500	6.6500	6.4500	6.4500	-0.769%	5	1,808	+72.713%
2026-05-20	7.0000	7.0000	6.5000	6.5000	-8.062%	80	1,808	+71.385%
2026-05-19	6.9000	7.1000	6.8500	7.0700	-2.483%	18	1,827	+57.567%
2026-05-18	6.6000	7.4000	6.6000	7.2500	+18.078%	18	1,827	+53.655%
2026-05-15	5.9900	6.1400	5.9600	6.1400	+21.584%	13	1,827	+81.433%
2026-05-14	5.9500	5.9500	4.9400	5.0500	-12.931%	32	1,820	+120.594%
2026-05-13	5.8000	5.8000	5.8000	5.8000	+2.655%	1	1,795	+92.069%
2026-05-12	5.5500	5.6500	5.5000	5.6500	+6.203%	40	1,795	+97.168%
2026-05-11	5.3200	5.3200	5.3200	5.3200	-3.971%	25	1,795	+109.398%
2026-05-08	5.9000	5.9000	5.5400	5.5400	-12.063%	36	1,758	+101.083%
2026-05-07	6.1000	6.3000	6.1000	6.3000	+11.504%	2	1,733	+76.825%
2026-05-06	5.8900	5.9700	5.6500	5.6500	-6.302%	50	1,732	+97.168%
2026-05-05	6.0000	6.1100	5.9400	6.0300	-5.781%	41	1,748	+84.743%
2026-05-04	6.5500	6.5500	6.2000	6.4000	-9.220%	61	1,752	+74.063%
2026-05-01	7.1000	7.1100	7.0000	7.0500	-15.162%	11	1,706	+58.014%
2026-04-30	8.3100	8.3100	8.3100	8.3100	-12.984%	2	1,706	+34.055%
2026-04-29	9.6000	9.6000	9.5500	9.5500	+8.894%	12	1,708	+16.649%
2026-04-28	9.1500	9.7000	8.7700	8.7700	+1.977%	22	1,696	+27.024%
2026-04-27	8.5500	8.6000	8.5500	8.6000	+3.990%	2	1,699	+29.535%
2026-04-24	7.8600	8.3000	7.8600	8.2700	+11.007%	253	1,699	+34.704%
2026-04-23	7.5000	7.5000	7.4500	7.4500	-3.871%	12	1,699	+49.530%
2026-04-22	7.8500	7.8500	7.7500	7.7500	-13.117%	8	1,700	+43.742%
2026-04-21	8.7000	8.9200	8.7000	8.9200	+2.529%	10	1,701	+24.888%
2026-04-20	9.2000	9.5000	8.7000	8.7000	-5.844%	76	1,701	+28.046%
2026-04-17	10.1000	10.1000	9.0700	9.2400	-26.257%	116	1,722	+20.563%
2026-04-16	12.9500	12.9500	12.0500	12.5300	-5.076%	37	1,785	-11.093%
2026-04-15	13.2000	13.2000	13.2000	13.2000	-1.493%	1	1,755	-15.606%
2026-04-14	13.4500	13.4500	12.6400	13.4000	-15.723%	116	1,754	-16.866%
2026-04-13	15.6500	16.1000	15.6300	15.9000	-4.217%	8	1,690	-29.937%
2026-04-10	16.2500	16.9500	16.2500	16.6000	+2.786%	17	1,689	-32.892%
2026-04-09	16.8000	17.6000	16.0500	16.1500	-3.812%	33	1,692	-31.022%
2026-04-08	16.7000	16.7900	16.7000	16.7900	-13.364%	3	1,713	-33.651%
2026-04-07	19.9500	19.9500	19.3800	19.3800	+4.474%	11	1,715	-42.518%
2026-04-06	19.4000	19.4000	18.1500	18.5500	-13.600%	14	1,706	-39.946%
2026-04-02	21.8000	21.9000	20.9500	21.4700	+4.732%	11	1,711	-48.114%
2026-04-01	20.3500	20.5000	19.7500	20.5000	-7.029%	8	1,711	-45.659%
2026-03-31	20.7500	22.5000	20.7500	22.0500	+7.299%	10	1,715	-49.478%
2026-03-30	19.9000	20.5500	19.8000	20.5500	+3.788%	11	1,707	-45.791%
2026-03-27	20.3200	20.4500	19.6000	19.8000	+11.864%	39	1,700	-43.737%
2026-03-26	17.7000	17.7000	17.7000	17.7000	+9.259%	2	1,722	-37.062%
2026-03-25	15.2000	16.2000	15.1600	16.2000	-3.571%	10	1,722	-31.235%
2026-03-24	16.7400	16.9500	16.7400	16.8000	-1.754%	38	1,717	-33.690%
2026-03-23	16.1000	17.1000	16.1000	17.1000	-0.292%	24	1,685	-34.854%
2026-03-20	17.1500	17.1500	17.1500	17.1500	+4.573%	13	1,661	-35.044%
2026-03-18	15.4000	16.4000	15.4000	16.4000	+11.565%	22	1,661	-32.073%
2026-03-17	15.0000	15.0000	14.4100	14.7000	-4.483%	8	1,666	-24.218%
2026-03-16	15.5200	15.5200	15.3400	15.3900	-12.158%	17	1,666	-27.615%
2026-03-13	16.5800	17.6000	16.1000	17.5200	-7.203%	64	1,675	-36.416%
2026-03-12	18.9000	18.9000	18.8800	18.8800	+2.888%	2	1,611	-40.996%
2026-03-11	17.9000	18.3500	17.9000	18.3500	+3.790%	5	1,611	-39.292%
2026-03-10	18.6000	18.9000	17.6800	17.6800	-7.192%	18	1,606	-36.991%
2026-03-09	19.3000	19.3000	18.8500	19.0500	-6.618%	15	1,591	-41.522%
2026-03-06	20.6500	20.7000	19.9000	20.4000	+18.881%	14	1,578	-45.392%
2026-03-04	18.3000	18.3000	16.9500	17.1600	-19.399%	20	1,572	-35.082%
2026-03-03	21.2900	21.2900	21.2900	21.2900	+7.525%	1	1,555	-47.675%
2026-03-02	21.4100	21.4100	19.8000	19.8000	-12.737%	5	1,555	-43.737%
2026-02-27	22.8500	22.9500	22.1500	22.6900	+4.226%	1,265	1,555	-50.903%
2026-02-26	21.3000	21.7700	21.3000	21.7700	+2.159%	2	357	-48.829%
2026-02-25	21.9100	22.3000	21.3100	21.3100	-17.785%	11	358	-47.724%
2026-02-24	25.9200	25.9200	25.9200	25.9200	+11.340%	5	358	-57.022%
2026-02-19	23.6000	23.6000	23.2800	23.2800	-4.590%	4	358	-52.148%
2026-02-17	24.4000	24.4000	24.2500	24.4000	+4.721%	100	358	-54.344%
2026-02-13	23.3000	23.3000	23.3000	23.3000	-11.238%	1	303	-52.189%
2026-02-12	25.5500	26.2500	25.5500	26.2500	+5.761%	11	303	-57.562%
2026-02-11	24.0900	24.8200	23.6900	24.8200	+11.551%	14	295	-55.117%
2026-02-10	22.2500	22.2500	22.2500	22.2500	+3.105%	1	295	-49.933%
2026-02-09	24.4700	24.4700	21.5800	21.5800	-14.704%	4	294	-48.378%
2026-02-06	28.6700	28.6700	25.3000	25.3000	-29.761%	2	295	-55.968%
2026-02-05	29.0500	36.0200	28.8500	36.0200	+49.213%	203	295	-69.073%
2026-02-04	23.2300	27.1500	23.2200	24.1400	+8.300%	10	255	-53.853%
2026-02-03	20.8500	23.1000	20.3000	22.2900	+16.397%	8	254	-50.022%
2026-02-02	18.7500	19.1500	18.7500	19.1500	+9.742%	6	254	-41.828%
2026-01-30	19.2500	19.2500	17.0000	17.4500	-4.905%	16	252	-36.160%
2026-01-29	18.3500	18.3500	18.3500	18.3500	+25.771%	2	246	-39.292%
2026-01-22	14.5900	14.5900	14.5900	14.5900	+8.557%	2	246	-23.646%
2026-01-16	13.9000	13.9000	13.4400	13.4400	-4.681%	38	246	-17.113%
2026-01-13	14.4500	14.4500	14.1000	14.1000	-8.442%	8	246	-20.993%
2026-01-12	15.4000	15.4000	15.4000	15.4000	-4.644%	10	241	-27.662%
2026-01-09	16.8500	17.1000	16.1500	16.1500	+7.309%	5	251	-31.022%
2026-01-08	16.9900	16.9900	15.0500	15.0500	-3.526%	7	246	-25.980%
2026-01-05	16.0500	16.0500	15.6000	15.6000	-9.618%	7	236	-28.590%
2025-12-22	16.8600	17.2600	16.8600	17.2600	-6.450%	61	236	-35.458%
2025-12-15	18.3300	18.4500	18.3300	18.4500	+18.726%	2	176	-39.621%
2025-12-12	15.5400	15.5400	15.5400	15.5400	-11.955%	1	175	-28.314%
2025-12-11	17.6000	17.6500	17.6000	17.6500	+12.063%	5	175	-36.884%
2025-12-10	15.8600	15.8600	15.7500	15.7500	-0.631%	6	170	-29.270%
2025-12-09	16.5000	16.5000	15.8500	15.8500	-5.655%	3	165	-29.716%
2025-12-08	16.8000	16.8000	16.8000	16.8000	-5.618%	1	163	-33.690%
2025-12-05	17.8500	17.8500	17.8000	17.8000	+5.952%	3	162	-37.416%
2025-12-04	16.6200	16.8500	16.5500	16.8000	-2.890%	8	159	-33.690%
2025-12-03	17.5000	17.5000	17.3000	17.3000	-8.562%	3	153	-35.607%
2025-11-24	19.8500	20.2000	18.9200	18.9200	-6.337%	34	150	-41.121%
2025-11-20	20.2000	20.2000	20.2000	20.2000	+23.246%	10	164	-44.851%
2025-11-17	15.6600	16.3900	15.6600	16.3900	+9.779%	2	154	-32.032%
2025-11-14	14.9900	14.9900	14.9300	14.9300	+6.491%	2	154	-25.385%
2025-11-13	14.0200	14.0200	14.0200	14.0200	+11.802%	1	153	-20.542%
2025-11-12	12.5400	12.5400	12.5400	12.5400	+10.680%	1	153	-11.164%
2025-11-11	11.5800	11.5800	11.3100	11.3300	-1.905%	14	153	-1.677%
2025-11-10	10.9500	11.5500	10.9500	11.5500	-11.154%	2	144	-3.550%
2025-11-07	13.0000	13.0000	13.0000	13.0000	+13.935%	1	143	-14.308%
2025-11-06	11.0100	11.5500	11.0100	11.4100	+12.083%	5	143	-2.366%
2025-11-04	10.2600	10.2600	10.1800	10.1800	+13.743%	14	142	+9.430%
2025-10-31	8.9200	8.9500	8.9200	8.9500	+12.437%	2	136	+24.469%
2025-10-28	8.0700	8.0700	7.9600	7.9600	-10.562%	2	136	+39.950%
2025-10-23	9.1800	9.1800	8.9000	8.9000	+14.249%	99	136	+25.169%
2025-10-07	7.6500	7.7900	7.6500	7.7900	+7.448%	2	53	+43.004%
2025-09-24	7.1500	7.3400	7.1500	7.2500	+2.401%	4	52	+53.655%
2025-09-23	7.1600	7.2900	7.0500	7.0800	-1.803%	98	51	+57.345%
2025-09-19	7.2300	7.2300	7.2100	7.2100	-4.503%	2	4	+54.508%
2025-09-16	7.5500	7.5500	7.5500	7.5500	-7.927%	1	4	+47.550%
2025-09-08	8.2400	8.2400	8.2000	8.2000	-6.071%	2	3	+35.854%
2025-09-05	8.7300	8.7300	8.7300	8.7300	+7.117%	1	2	+27.606%
2025-09-03	8.1400	8.1500	8.1400	8.1500	+7.096%	2	1	+36.687%
2025-08-06	7.6100	7.6100	7.6100	7.6100	0.000%	1	1	+46.386%