Dark

MSTR20260918P120
MSTR Sep 18 2026 120.00 Put (MSTR260918P00120000)
option OPRA

EOD

Aug 20, 2026

14.20-26.234%(-5.05)334

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.6400	16.3000	13.9000	14.2000	-26.234%	334	2,435	0.000%
2026-08-19	25.7500	25.7500	17.9000	19.2500	-29.019%	145	2,480	-26.234%
2026-08-18	25.2400	27.1200	25.2400	27.1200	+13.047%	16	2,472	-47.640%
2026-08-17	26.5100	26.5300	23.7300	23.9900	-14.444%	110	2,467	-40.809%
2026-08-14	27.8400	29.0900	26.5400	28.0400	+16.204%	117	2,410	-49.358%
2026-08-13	26.6000	26.8100	23.5900	24.1300	-8.598%	53	2,342	-41.152%
2026-08-12	25.3000	26.4000	25.3000	26.4000	+2.804%	59	2,303	-46.212%
2026-08-11	24.5000	26.4200	24.0300	25.6800	+4.816%	81	2,342	-44.704%
2026-08-10	23.9000	25.8600	22.9200	24.5000	+2.855%	86	2,273	-42.041%
2026-08-07	22.4000	24.2900	19.6800	23.8200	-8.173%	48	2,247	-40.386%
2026-08-06	26.0100	26.2500	24.7200	25.9400	+2.570%	36	2,249	-45.258%
2026-08-05	26.0300	26.0300	25.2900	25.2900	-3.066%	8	2,224	-43.851%
2026-08-04	27.7500	27.7500	26.0900	26.0900	-4.151%	4	2,217	-45.573%
2026-08-03	30.6600	30.6600	26.9000	27.2200	-5.584%	96	2,216	-47.832%
2026-07-31	29.9700	31.6700	28.2500	28.8300	+10.333%	39	2,165	-50.746%
2026-07-30	27.2500	27.2500	26.1300	26.1300	+4.353%	12	2,177	-45.656%
2026-07-29	26.6600	26.6600	25.0100	25.0400	-10.057%	11	2,172	-43.291%
2026-07-28	28.9900	29.5300	26.1700	27.8400	+6.954%	60	2,164	-48.994%
2026-07-27	29.1700	29.1700	25.7400	26.0300	-15.487%	90	2,143	-45.448%
2026-07-24	31.8500	32.8500	30.6100	30.8000	+2.941%	31	2,068	-53.896%
2026-07-23	30.4000	30.7500	29.9200	29.9200	+14.856%	3	2,070	-52.540%
2026-07-22	25.6300	26.0500	25.6300	26.0500	+2.599%	21	2,070	-45.489%
2026-07-21	24.2300	25.8500	24.0000	25.3900	-3.826%	79	2,051	-44.072%
2026-07-20	28.4800	28.4800	26.4000	26.4000	-12.900%	8	2,044	-46.212%
2026-07-17	31.3300	31.6100	29.6000	30.3100	-1.335%	66	2,045	-53.151%
2026-07-16	30.2800	30.7400	30.1800	30.7200	+5.350%	20	2,020	-53.776%
2026-07-15	28.2800	29.1600	28.1000	29.1600	-2.082%	7	2,016	-51.303%
2026-07-14	31.0800	31.0800	29.0200	29.7800	-9.263%	28	2,013	-52.317%
2026-07-13	32.9900	33.8300	31.9200	32.8200	+2.563%	86	2,005	-56.734%
2026-07-10	28.8500	32.0000	28.8500	32.0000	+3.896%	8	1,932	-55.625%
2026-07-09	30.1500	30.8000	30.1500	30.8000	-4.880%	10	1,934	-53.896%
2026-07-08	33.6200	33.6200	32.0000	32.3800	+12.980%	24	1,931	-56.146%
2026-07-07	28.6800	28.6800	28.6600	28.6600	-0.382%	11	1,921	-50.454%
2026-07-06	29.6800	30.2000	28.0000	28.7700	-0.622%	11	1,921	-50.643%
2026-07-02	29.5000	29.8500	28.3500	28.9500	-6.913%	18	1,931	-50.950%
2026-07-01	36.7900	36.7900	31.1000	31.1000	-17.877%	3	1,931	-54.341%
2026-06-30	39.3000	39.3000	37.4600	37.8700	+12.742%	13	1,931	-62.503%
2026-06-29	39.3900	39.3900	33.0000	33.5900	-19.099%	76	1,936	-57.726%
2026-06-26	40.2800	42.0800	38.4200	41.5200	+5.730%	173	1,924	-65.800%
2026-06-25	36.0000	40.1300	36.0000	39.2700	+19.289%	212	1,899	-63.840%
2026-06-24	27.1300	34.3900	26.9100	32.9200	+29.606%	165	1,816	-56.865%
2026-06-23	24.8500	25.4000	24.4400	25.4000	+7.627%	38	1,693	-44.094%
2026-06-22	17.9400	23.6000	17.8700	23.6000	+8.506%	142	1,674	-39.831%
2026-06-18	19.7500	24.1500	19.7500	21.7500	+12.287%	119	1,606	-34.713%
2026-06-17	15.8500	19.3700	15.8500	19.3700	+21.290%	177	1,606	-26.691%
2026-06-16	14.3000	16.0500	14.3000	15.9700	+15.141%	91	1,606	-11.083%
2026-06-15	13.5000	14.1500	13.2000	13.8700	-18.936%	134	1,636	+2.379%
2026-06-12	19.6800	19.6800	16.2000	17.1100	-9.231%	86	1,670	-17.008%
2026-06-11	21.2000	21.2000	18.7200	18.8500	-11.378%	90	1,663	-24.668%
2026-06-10	21.9500	21.9500	19.9500	21.2700	-3.406%	173	1,731	-33.239%
2026-06-09	18.4000	22.3900	17.9800	22.0200	+27.431%	206	1,694	-35.513%
2026-06-08	18.7500	19.1500	17.0000	17.2800	-20.661%	100	1,632	-17.824%
2026-06-05	18.8000	23.7000	18.7300	21.7800	+33.211%	415	1,617	-34.803%
2026-06-04	18.5000	18.5000	16.3500	16.3500	-11.860%	247	1,570	-13.150%
2026-06-03	14.8700	18.5500	14.8700	18.5500	+22.604%	114	1,421	-23.450%
2026-06-02	11.4700	15.5000	11.4700	15.1300	+48.188%	214	1,437	-6.147%
2026-06-01	8.2000	11.3500	8.2000	10.2100	+22.864%	40	1,475	+39.079%
2026-05-29	10.0000	10.0000	7.7100	8.3100	-12.526%	157	1,469	+70.878%
2026-05-28	10.0500	10.7500	9.2000	9.5000	+11.765%	87	1,479	+49.474%
2026-05-27	8.6000	8.6000	8.4500	8.5000	+6.650%	31	1,480	+67.059%
2026-05-26	7.8000	8.0600	7.3500	7.9700	-2.209%	33	1,501	+78.168%
2026-05-22	8.0000	8.1700	7.5400	8.1500	+12.414%	32	1,501	+74.233%
2026-05-21	7.9500	8.0000	7.2500	7.2500	-5.844%	20	1,504	+95.862%
2026-05-20	7.7000	7.7000	7.4100	7.7000	-4.938%	5	1,504	+84.416%
2026-05-19	8.1600	8.1600	8.1000	8.1000	-2.994%	9	1,511	+75.309%
2026-05-18	7.6000	8.9000	7.6000	8.3500	+26.515%	30	1,511	+70.060%
2026-05-15	7.0500	7.2500	6.6000	6.6000	+14.583%	107	1,511	+115.152%
2026-05-14	7.0000	7.0000	5.7600	5.7600	-13.383%	11	1,483	+146.528%
2026-05-13	6.6200	7.0000	6.6200	6.6500	+1.527%	8	1,479	+113.534%
2026-05-12	5.9500	6.5500	5.9500	6.5500	+14.711%	6	1,479	+116.794%
2026-05-11	6.2400	6.2400	5.7100	5.7100	-10.642%	12	1,479	+148.687%
2026-05-08	7.0000	7.0000	6.3900	6.3900	-12.705%	20	1,477	+122.222%
2026-05-07	6.7500	7.3200	6.7500	7.3200	+8.444%	26	1,481	+93.989%
2026-05-06	7.2700	7.2700	6.7500	6.7500	-3.433%	6	1,481	+110.370%
2026-05-05	6.7000	7.2500	6.7000	6.9900	-4.247%	174	1,477	+103.147%
2026-05-04	7.7200	7.7200	7.2700	7.3000	-9.317%	11	1,552	+94.521%
2026-05-01	8.2500	8.3500	8.0500	8.0500	-15.707%	43	1,539	+76.398%
2026-04-30	10.0000	10.1300	9.5000	9.5500	-12.785%	81	1,539	+48.691%
2026-04-29	10.3000	11.0000	10.3000	10.9500	+10.494%	19	1,565	+29.680%
2026-04-28	10.4900	11.1500	9.8500	9.9100	+1.226%	9	1,565	+43.290%
2026-04-27	9.4000	9.8500	9.2000	9.7900	+4.706%	37	1,565	+45.046%
2026-04-24	9.5000	9.6000	9.3500	9.3500	+9.357%	18	1,534	+51.872%
2026-04-23	9.4000	9.4000	8.5300	8.5500	-5.525%	32	1,529	+66.082%
2026-04-22	7.8500	9.1500	7.8500	9.0500	-11.275%	55	1,534	+56.906%
2026-04-21	9.8000	10.2000	9.6600	10.2000	+4.082%	18	1,533	+39.216%
2026-04-20	10.6800	10.8500	9.8000	9.8000	-5.769%	140	1,533	+44.898%
2026-04-17	11.6300	11.7500	10.0000	10.4000	-22.963%	266	1,465	+36.538%
2026-04-16	14.9500	15.0500	13.5000	13.5000	-13.183%	13	1,425	+5.185%
2026-04-15	15.1000	15.5500	15.1000	15.5500	+0.974%	20	1,426	-8.682%
2026-04-14	15.4800	15.4800	14.5500	15.4000	-13.725%	206	1,427	-7.792%
2026-04-13	18.0000	18.3500	17.8500	17.8500	-4.800%	5	1,359	-20.448%
2026-04-10	18.2000	19.2500	18.2000	18.7500	+1.792%	12	1,361	-24.267%
2026-04-09	19.0000	19.0700	18.1300	18.4200	-4.112%	54	1,357	-22.910%
2026-04-08	19.2700	19.4500	19.0000	19.2100	-12.082%	14	1,324	-26.080%
2026-04-07	21.2600	22.3000	21.2600	21.8500	+4.796%	28	1,315	-35.011%
2026-04-06	21.7500	21.7500	20.6400	20.8500	-12.762%	11	1,313	-31.894%
2026-04-02	24.4000	24.6000	23.6000	23.9000	+4.185%	31	1,302	-40.586%
2026-04-01	23.0000	23.2000	22.8000	22.9400	-1.587%	9	1,302	-38.099%
2026-03-31	23.2800	23.8000	23.0500	23.3100	+6.584%	20	1,295	-39.082%
2026-03-30	21.9800	22.2500	21.8700	21.8700	-1.928%	16	1,288	-35.071%
2026-03-27	22.9000	22.9000	22.3000	22.3000	+13.371%	9	1,303	-36.323%
2026-03-26	18.3600	19.6700	18.3600	19.6700	+7.545%	53	1,302	-27.809%
2026-03-25	17.0000	18.2900	16.9500	18.2900	-2.971%	89	1,333	-22.362%
2026-03-24	18.9700	19.0500	18.8500	18.8500	+2.837%	226	1,266	-24.668%
2026-03-23	18.0000	18.4100	18.0000	18.3300	-7.424%	69	1,275	-22.531%
2026-03-20	19.3700	20.3300	19.3000	19.8000	0.000%	65	1,249	-28.283%
2026-03-19	19.7800	19.8000	19.7800	19.8000	+9.513%	2	1,208	-28.283%
2026-03-18	17.4000	18.4000	17.4000	18.0800	+1.516%	233	1,206	-21.460%
2026-03-16	17.7300	17.8100	17.7300	17.8100	-3.937%	11	1,081	-20.270%
2026-03-13	18.8000	18.8000	17.9500	18.5400	-8.036%	9	1,090	-23.409%
2026-03-11	20.1500	20.1600	20.1500	20.1600	-0.444%	2	1,085	-29.563%
2026-03-10	21.2000	21.2000	19.7000	20.2500	-6.768%	53	1,084	-29.877%
2026-03-09	21.4500	21.7200	21.0000	21.7200	-4.106%	62	1,117	-34.622%
2026-03-06	23.0000	23.0500	22.4500	22.6500	+8.166%	8	1,113	-37.307%
2026-03-05	19.8000	20.9400	19.8000	20.9400	+9.921%	17	1,110	-32.187%
2026-03-04	19.6700	19.7000	18.9500	19.0500	-20.293%	18	1,094	-25.459%
2026-03-03	25.0700	25.1000	23.9000	23.9000	+5.752%	5	1,095	-40.586%
2026-03-02	22.6500	22.6500	22.2000	22.6000	-9.960%	4	1,094	-37.168%
2026-02-26	25.1000	25.1000	25.1000	25.1000	+8.799%	1	1,093	-43.426%
2026-02-25	24.5000	24.6300	23.0700	23.0700	-17.312%	29	1,112	-38.448%
2026-02-24	28.0000	28.0000	27.9000	27.9000	+4.221%	2	1,112	-49.104%
2026-02-23	26.4500	27.0400	26.2500	26.7700	+7.510%	38	1,111	-46.956%
2026-02-20	24.9000	24.9000	24.9000	24.9000	-8.925%	1	1,104	-42.972%
2026-02-19	27.5000	27.5000	27.0500	27.3400	+2.397%	5	1,105	-48.061%
2026-02-18	25.9000	26.7500	25.7600	26.7000	-1.657%	619	1,105	-46.816%
2026-02-17	26.5700	27.1800	26.5700	27.1500	+8.210%	14	488	-47.698%
2026-02-13	25.6300	25.6300	25.0900	25.0900	-13.869%	23	483	-43.404%
2026-02-12	27.0100	29.3700	27.0100	29.1300	+10.216%	10	483	-51.253%
2026-02-11	25.8700	26.6500	25.8700	26.4300	+10.355%	4	478	-46.273%
2026-02-10	24.2100	24.2500	23.9500	23.9500	-2.045%	15	475	-40.710%
2026-02-09	27.0100	27.4000	24.2700	24.4500	-16.837%	41	475	-41.922%
2026-02-06	34.6000	35.0000	29.4000	29.4000	-25.570%	70	485	-51.701%
2026-02-05	30.2300	39.5000	30.0200	39.5000	+41.577%	205	451	-64.051%
2026-02-04	26.2900	30.1000	26.2900	27.9000	+5.882%	75	484	-49.104%
2026-02-03	22.3500	26.7500	22.3500	26.3500	+22.501%	136	469	-46.110%
2026-02-02	21.3000	21.5100	21.3000	21.5100	+10.478%	4	476	-33.984%
2026-01-30	19.5200	19.6500	19.4700	19.4700	-9.442%	3	476	-27.067%
2026-01-29	19.5500	21.5000	19.5500	21.5000	+40.065%	22	476	-33.953%
2026-01-23	15.3500	15.3500	15.3500	15.3500	-11.782%	50	472	-7.492%
2026-01-21	17.0000	17.4000	17.0000	17.4000	+1.754%	8	422	-18.391%
2026-01-20	17.1000	17.1000	17.1000	17.1000	+9.475%	4	419	-16.959%
2026-01-16	15.6200	15.6200	15.6200	15.6200	-0.192%	1	414	-9.091%
2026-01-15	15.6500	15.6500	15.6500	15.6500	+9.441%	1	414	-9.265%
2026-01-14	14.3000	14.3000	14.3000	14.3000	-12.270%	3	413	-0.699%
2026-01-13	16.6000	16.6000	16.3000	16.3000	-11.653%	2	413	-12.883%
2026-01-09	18.7500	18.7500	18.2700	18.4500	+10.479%	13	413	-23.035%
2026-01-08	17.8500	17.8500	16.7000	16.7000	-8.543%	5	404	-14.970%
2026-01-07	18.5000	18.5500	18.1000	18.2600	+4.642%	26	403	-22.234%
2026-01-05	17.4500	17.4500	17.4500	17.4500	-11.060%	5	383	-18.625%
2026-01-02	20.7200	20.9700	19.6200	19.6200	-3.871%	13	383	-27.625%
2025-12-31	20.7000	20.7000	20.1400	20.4100	+0.790%	73	359	-30.426%
2025-12-26	19.9000	20.2500	19.9000	20.2500	+1.250%	111	359	-29.877%
2025-12-23	19.9000	20.2500	19.9000	20.0000	+1.781%	66	248	-29.000%
2025-12-18	19.6200	20.0000	19.5900	19.6500	-1.256%	50	186	-27.735%
2025-12-16	19.9000	19.9000	19.9000	19.9000	-1.485%	1	169	-28.643%
2025-12-15	19.6000	20.2000	19.6000	20.2000	+14.124%	3	168	-29.703%
2025-12-12	17.1100	17.7000	17.1100	17.7000	+2.017%	72	167	-19.774%
2025-12-10	17.4000	17.4500	17.3000	17.3500	+5.471%	8	116	-18.156%
2025-12-09	16.4500	16.4500	16.4500	16.4500	-9.715%	2	115	-13.678%
2025-12-04	18.1500	18.2400	18.1500	18.2200	-3.852%	7	113	-22.064%
2025-12-03	18.9500	18.9500	18.9500	18.9500	-2.571%	8	111	-25.066%
2025-12-02	20.2000	20.5000	19.4500	19.4500	-12.741%	28	103	-26.992%
2025-12-01	23.6100	24.5000	22.2900	22.2900	+10.074%	45	88	-36.294%
2025-11-26	20.2500	20.2500	20.2500	20.2500	-2.551%	50	39	-29.877%
2025-11-24	21.2900	21.2900	20.7000	20.7800	+4.580%	6	39	-31.665%
2025-11-19	19.6700	19.8700	19.6700	19.8700	+19.699%	3	39	-28.535%
2025-11-18	17.1600	17.1600	16.6000	16.6000	-1.833%	4	37	-14.458%
2025-11-14	16.7500	17.0300	16.0500	16.9100	+10.307%	6	35	-16.026%
2025-11-13	15.3300	15.3300	15.3300	15.3300	+16.136%	1	30	-7.371%
2025-11-12	13.3700	13.3700	13.2000	13.2000	+10.924%	2	30	+7.576%
2025-11-10	11.9000	11.9000	11.9000	11.9000	-15.960%	1	30	+19.328%
2025-11-07	14.1600	14.1600	14.1600	14.1600	+11.848%	2	30	+0.282%
2025-11-06	12.0200	12.6600	12.0200	12.6600	+10.279%	3	30	+12.164%
2025-11-04	11.1000	11.4800	11.1000	11.4800	+14.115%	2	29	+23.693%
2025-11-03	10.1000	10.1200	10.0600	10.0600	+1.616%	6	26	+41.153%
2025-10-31	9.8600	9.9300	9.8400	9.9000	-11.211%	32	26	+43.434%
2025-10-30	10.6000	11.1500	10.4000	11.1500	+7.938%	3	32	+27.354%
2025-10-23	10.3300	10.3300	10.3300	10.3300	-4.174%	1	31	+37.464%
2025-10-17	10.7800	10.7800	10.7800	10.7800	+28.640%	5	31	+31.725%
2025-10-08	8.4500	8.4500	8.3800	8.3800	+10.263%	2	26	+69.451%
2025-10-06	7.4600	7.6000	7.4600	7.6000	+2.564%	2	27	+86.842%
2025-10-02	7.3800	7.4100	7.3800	7.4100	-1.854%	2	26	+91.633%
2025-09-23	7.5400	7.5600	7.5400	7.5500	+1.342%	4	25	+88.079%
2025-09-19	7.4500	7.4500	7.4500	7.4500	-13.573%	10	27	+90.604%
2025-09-09	6.2500	8.6200	6.2500	8.6200	-2.045%	2	27	+64.733%
2025-09-08	8.8000	8.8000	8.8000	8.8000	-3.825%	16	28	+61.364%
2025-09-05	9.1500	9.1500	9.1500	9.1500	-4.984%	3	28	+55.191%
2025-09-04	9.3500	9.6300	9.3500	9.6300	+11.977%	17	25	+47.456%
2025-08-26	8.4700	8.6000	8.4700	8.6000	+9.554%	2	9	+65.116%
2025-08-22	7.8500	7.8500	7.8500	7.8500	-3.086%	1	9	+80.892%
2025-08-18	8.1000	8.1000	8.1000	8.1000	-0.978%	1	9	+75.309%
2025-08-15	8.0800	8.1900	8.0800	8.1800	+1.238%	4	8	+73.594%
2025-08-05	8.0800	8.0800	8.0800	8.0800	-3.810%	1	4	+75.743%
2025-08-01	8.3800	8.4000	8.3800	8.4000	+22.093%	2	4	+69.048%
2025-07-30	7.1700	7.1900	6.7500	6.8800	+0.438%	4	3	+106.395%
2025-07-29	7.0500	7.0900	6.8500	6.8500	+2.853%	3	3	+107.299%
2025-07-22	6.6600	6.6600	6.6600	6.6600	0.000%	1	1	+113.213%