Dark

MSTR20260918P125
MSTR Sep 18 2026 125.00 Put (MSTR260918P00125000)
option OPRA

EOD

Aug 20, 2026

18.50-21.677%(-5.12)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.1000	20.1500	17.4000	18.5000	-21.677%	61	1,452	0.000%
2026-08-19	29.6500	30.7000	22.2500	23.6200	-28.272%	58	1,458	-21.677%
2026-08-18	30.1100	32.9300	30.1100	32.9300	+15.584%	13	1,450	-43.820%
2026-08-17	29.3000	29.5200	28.4900	28.4900	-12.875%	9	1,449	-35.065%
2026-08-14	32.1600	33.8600	31.1000	32.7000	+14.456%	88	1,448	-43.425%
2026-08-13	30.1500	31.4500	27.9600	28.5700	-7.868%	64	1,417	-35.247%
2026-08-12	29.5000	31.1900	29.4100	31.0100	+1.772%	60	1,391	-40.342%
2026-08-11	30.4400	30.4700	30.4400	30.4700	+5.542%	7	1,337	-39.285%
2026-08-10	29.1900	30.1700	27.5100	28.8700	+10.868%	23	1,330	-35.920%
2026-08-07	26.6000	26.6000	24.9500	26.0400	-14.059%	12	1,311	-28.955%
2026-08-06	30.7800	30.7800	29.0400	30.3000	+2.608%	34	1,303	-38.944%
2026-08-05	30.0900	30.0900	29.1500	29.5300	-1.006%	37	1,279	-37.352%
2026-08-04	32.3700	32.3700	29.8300	29.8300	-7.790%	15	1,288	-37.982%
2026-08-03	33.5700	33.5700	32.0700	32.3500	-2.590%	6	1,280	-42.813%
2026-07-31	33.0800	35.9200	33.0800	33.2100	+8.459%	15	1,276	-44.294%
2026-07-30	31.3300	31.9500	30.5000	30.6200	-9.542%	13	1,273	-39.582%
2026-07-29	32.2300	33.8500	29.1900	33.8500	+6.313%	4	1,262	-45.347%
2026-07-28	32.8300	32.8300	30.9100	31.8400	+5.921%	91	1,263	-41.897%
2026-07-27	30.6400	31.8100	29.7800	30.0600	-14.359%	82	1,350	-38.456%
2026-07-24	34.6200	36.9200	34.3600	35.1000	+0.775%	35	1,293	-47.293%
2026-07-23	34.8300	34.8300	34.8300	34.8300	+21.444%	1	1,268	-46.885%
2026-07-21	27.9600	28.6800	27.9100	28.6800	-9.413%	47	1,268	-35.495%
2026-07-20	33.3100	33.3100	31.6600	31.6600	-7.912%	56	1,300	-41.567%
2026-07-17	35.5400	35.8800	33.8600	34.3800	-2.330%	57	1,269	-46.190%
2026-07-16	34.1300	35.2000	34.1300	35.2000	+7.547%	2	1,245	-47.443%
2026-07-15	31.6100	33.2100	31.6100	32.7300	-1.118%	63	1,244	-43.477%
2026-07-14	34.8500	34.8500	32.8000	33.1000	-10.152%	68	1,257	-44.109%
2026-07-13	36.9300	38.0800	36.0800	36.8400	+4.363%	34	1,196	-49.783%
2026-07-10	32.1300	35.6000	32.1300	35.3000	+1.994%	16	1,172	-47.592%
2026-07-09	35.1000	35.1000	34.5700	34.6100	-7.212%	5	1,180	-46.547%
2026-07-08	36.9200	37.9000	36.9200	37.3000	+9.545%	10	1,178	-50.402%
2026-07-07	32.1500	34.0500	32.1500	34.0500	+7.924%	7	1,173	-45.668%
2026-07-06	32.8000	32.8000	31.5500	31.5500	-4.045%	14	1,172	-41.363%
2026-07-02	32.2500	34.1000	30.9800	32.8800	-3.860%	53	1,147	-43.735%
2026-07-01	38.0700	38.0700	34.2000	34.2000	-20.650%	18	1,147	-45.906%
2026-06-30	44.5500	44.6000	43.1000	43.1000	+14.536%	76	1,142	-57.077%
2026-06-29	42.0200	42.0200	37.2000	37.6300	-17.677%	14	1,179	-50.837%
2026-06-26	44.8800	46.2200	42.6900	45.7100	+4.984%	115	1,183	-59.527%
2026-06-25	37.8200	44.0100	37.8200	43.5400	+18.059%	269	1,179	-57.510%
2026-06-24	30.6700	38.2700	30.6700	36.8800	+24.553%	336	1,132	-49.837%
2026-06-23	28.2000	29.6100	27.8000	29.6100	+18.440%	139	1,110	-37.521%
2026-06-22	21.9800	25.0000	21.2200	25.0000	-8.925%	13	1,007	-26.000%
2026-06-18	24.9500	27.4500	24.9500	27.4500	+28.571%	19	1,024	-32.605%
2026-06-17	18.6900	21.3500	18.6900	21.3500	+14.662%	22	1,024	-13.349%
2026-06-16	17.6600	18.6200	17.6600	18.6200	+14.938%	23	1,024	-0.644%
2026-06-15	16.4000	16.6500	15.3600	16.2000	-19.403%	108	1,010	+14.198%
2026-06-12	22.6300	22.6300	19.7000	20.1000	-6.988%	30	981	-7.960%
2026-06-11	24.0000	24.0000	21.6100	21.6100	-9.430%	13	995	-14.391%
2026-06-10	22.7900	23.8600	22.7900	23.8600	-2.612%	14	991	-22.464%
2026-06-09	20.9000	25.7000	20.9000	24.5000	+24.492%	67	990	-24.490%
2026-06-08	21.1300	22.2000	19.5000	19.6800	-21.905%	311	1,018	-5.996%
2026-06-05	22.1500	26.5700	22.1500	25.2000	+30.638%	101	998	-26.587%
2026-06-04	21.0000	21.0000	19.0300	19.2900	-6.450%	89	992	-4.095%
2026-06-03	17.0000	20.7400	16.6800	20.6200	+20.444%	87	986	-10.281%
2026-06-02	15.0100	17.4600	14.9500	17.1200	+45.085%	188	972	+8.061%
2026-06-01	10.9500	12.6700	10.9500	11.8000	+25.133%	17	879	+56.780%
2026-05-29	11.3500	11.4000	9.4000	9.4300	-13.088%	283	875	+96.182%
2026-05-28	12.1400	12.2200	10.8500	10.8500	+6.268%	46	748	+70.507%
2026-05-27	10.0000	10.3500	9.9800	10.2100	+10.259%	9	744	+81.195%
2026-05-26	9.2600	9.2600	9.2600	9.2600	-2.526%	5	743	+99.784%
2026-05-22	9.3500	9.5000	8.9500	9.5000	+10.723%	13	748	+94.737%
2026-05-21	9.1000	9.1500	8.5800	8.5800	-1.943%	11	747	+115.618%
2026-05-20	9.3500	9.3500	8.7500	8.7500	-8.473%	2	747	+111.429%
2026-05-19	9.5500	9.5600	9.5500	9.5600	-2.449%	2	747	+93.515%
2026-05-18	9.4000	9.9000	9.1500	9.8000	+24.365%	11	747	+88.776%
2026-05-13	8.3500	8.3500	7.7400	7.8800	+4.371%	27	747	+134.772%
2026-05-12	7.0600	7.5500	6.9100	7.5500	+13.876%	16	741	+145.033%
2026-05-11	7.5300	7.5300	6.5800	6.6300	-10.405%	14	741	+179.035%
2026-05-08	8.0200	8.0200	7.4000	7.4000	-6.091%	8	742	+150.000%
2026-05-07	7.8800	7.8800	7.8800	7.8800	+1.026%	1	742	+134.772%
2026-05-06	7.8800	7.8800	7.7100	7.8000	-1.887%	18	742	+137.179%
2026-05-05	7.9000	7.9500	7.9000	7.9500	-4.790%	12	732	+132.704%
2026-05-04	8.8700	8.8700	8.3500	8.3500	-10.695%	37	729	+121.557%
2026-05-01	9.5500	9.6000	9.2500	9.3500	-19.048%	32	724	+97.861%
2026-04-30	11.5500	11.5500	11.5500	11.5500	-8.333%	1	724	+60.173%
2026-04-29	12.2400	12.6000	12.2400	12.6000	+4.132%	13	723	+46.825%
2026-04-28	11.2000	12.5000	11.2000	12.1000	+10.502%	5	713	+52.893%
2026-04-27	10.8500	10.9500	10.6000	10.9500	-0.455%	10	710	+68.950%
2026-04-24	10.4800	11.0000	10.4800	11.0000	+2.996%	9	701	+68.182%
2026-04-23	10.6000	10.6800	9.8000	10.6800	+4.501%	64	693	+73.221%
2026-04-22	9.6900	10.5500	9.6900	10.2200	-12.650%	65	710	+81.018%
2026-04-21	10.9000	11.7000	10.9000	11.7000	-7.290%	68	686	+58.120%
2026-04-20	11.7500	12.6200	11.7500	12.6200	+5.784%	25	686	+46.593%
2026-04-17	12.5300	12.5300	11.2800	11.9300	-24.254%	148	669	+55.071%
2026-04-16	17.0000	17.0000	15.7500	15.7500	-8.696%	6	636	+17.460%
2026-04-15	17.2400	17.2500	17.2400	17.2500	+0.116%	4	631	+7.246%
2026-04-14	17.5100	17.5100	16.3500	17.2300	-13.850%	147	627	+7.371%
2026-04-13	21.3000	21.3000	20.0000	20.0000	-6.455%	8	561	-7.500%
2026-04-10	21.3700	21.4200	21.3700	21.3800	+3.786%	5	557	-13.471%
2026-04-09	21.4800	22.2000	20.4600	20.6000	-6.364%	22	552	-10.194%
2026-04-08	21.7000	22.0000	21.4000	22.0000	-12.000%	14	552	-15.909%
2026-04-07	24.2500	25.1500	24.1500	25.0000	+8.743%	139	559	-26.000%
2026-04-06	24.2700	24.4100	22.9900	22.9900	-13.571%	105	599	-19.530%
2026-04-02	27.1500	27.2000	26.6000	26.6000	+3.462%	10	500	-30.451%
2026-04-01	24.7000	25.7100	24.7000	25.7100	+0.430%	24	500	-28.044%
2026-03-31	25.9000	27.3700	25.5000	25.6000	-4.299%	318	488	-27.734%
2026-03-30	25.1000	27.0000	24.8400	26.7500	+7.950%	9	273	-30.841%
2026-03-27	24.7500	25.7800	24.4800	24.7800	+11.622%	13	275	-25.343%
2026-03-26	22.2000	22.2000	22.2000	22.2000	+10.723%	1	268	-16.667%
2026-03-25	20.0500	20.0500	20.0500	20.0500	-4.751%	20	267	-7.731%
2026-03-24	20.9000	21.0500	20.9000	21.0500	+1.446%	11	276	-12.114%
2026-03-23	20.4900	20.8500	20.4700	20.7500	-2.123%	19	277	-10.843%
2026-03-19	22.0900	22.4000	21.2000	21.2000	+5.211%	8	275	-12.736%
2026-03-18	19.7500	20.1500	19.7500	20.1500	+12.885%	18	281	-8.189%
2026-03-17	18.8000	18.8000	17.8000	17.8500	-7.656%	18	269	+3.641%
2026-03-16	19.3300	19.3300	19.3300	19.3300	-12.336%	1	277	-4.294%
2026-03-13	20.1700	22.0500	20.0000	22.0500	-3.922%	13	276	-16.100%
2026-03-12	23.2000	23.2000	22.9500	22.9500	+6.005%	7	278	-19.390%
2026-03-11	21.6500	21.6500	21.6500	21.6500	-1.322%	1	276	-14.550%
2026-03-10	23.0300	23.0300	21.9400	21.9400	-6.837%	16	277	-15.679%
2026-03-09	23.8500	23.8500	23.5000	23.5500	-6.770%	8	263	-21.444%
2026-03-06	24.8300	25.2600	24.8300	25.2600	+6.989%	5	262	-26.762%
2026-03-05	23.6100	23.6100	23.6100	23.6100	+11.473%	2	262	-21.643%
2026-03-04	23.0000	23.2400	21.1800	21.1800	-18.913%	13	262	-12.653%
2026-03-03	28.3300	28.3300	26.1200	26.1200	+5.238%	8	261	-29.173%
2026-03-02	24.8200	24.8200	24.8200	24.8200	-10.719%	5	259	-25.463%
2026-02-27	27.9500	27.9500	27.4900	27.8000	+1.275%	8	264	-33.453%
2026-02-26	25.9600	27.4500	25.9600	27.4500	+1.142%	6	264	-32.605%
2026-02-25	27.1400	27.1400	27.1400	27.1400	-11.016%	1	258	-31.835%
2026-02-24	30.5000	30.5000	30.5000	30.5000	+4.775%	1	258	-39.344%
2026-02-23	28.7800	29.1100	28.7800	29.1100	+10.474%	15	258	-36.448%
2026-02-20	27.5600	27.5600	26.3500	26.3500	-13.036%	31	254	-29.791%
2026-02-18	29.5100	30.3000	28.3000	30.3000	+3.166%	5	224	-38.944%
2026-02-17	29.4800	29.6000	29.3700	29.3700	+4.631%	6	222	-37.011%
2026-02-13	28.3500	28.3500	28.0700	28.0700	-11.030%	4	224	-34.093%
2026-02-12	31.5500	31.5500	31.5500	31.5500	+2.735%	1	224	-41.363%
2026-02-11	28.4900	30.7100	28.4900	30.7100	+15.799%	14	223	-39.759%
2026-02-09	26.7700	26.8200	26.5200	26.5200	-8.866%	3	226	-30.241%
2026-02-06	38.7500	38.7500	29.1000	29.1000	-27.068%	33	226	-36.426%
2026-02-05	34.0000	39.9000	34.0000	39.9000	+33.000%	7	222	-53.634%
2026-02-04	28.8500	32.7100	28.8500	30.0000	+7.411%	33	218	-38.333%
2026-02-03	28.9200	29.2800	27.9300	27.9300	+18.097%	8	205	-33.763%
2026-02-02	22.5000	23.6500	22.5000	23.6500	+1.285%	5	203	-21.776%
2026-01-29	22.9000	23.9000	22.7500	23.3500	+31.180%	60	203	-20.771%
2026-01-26	17.8000	17.8000	17.8000	17.8000	+0.282%	1	160	+3.933%
2026-01-23	17.7500	17.7500	17.7500	17.7500	-4.106%	2	160	+4.225%
2026-01-21	18.5100	18.5100	18.5100	18.5100	+10.507%	2	158	-0.054%
2026-01-16	16.7800	16.7800	16.7500	16.7500	-1.471%	4	154	+10.448%
2026-01-15	17.0000	17.0000	17.0000	17.0000	-15.042%	1	154	+8.824%
2026-01-12	20.0000	20.0100	19.8000	20.0100	-1.185%	17	153	-7.546%
2026-01-09	20.6000	20.6000	20.2500	20.2500	+6.860%	3	156	-8.642%
2026-01-08	18.8500	18.9500	18.8500	18.9500	-12.633%	4	155	-2.375%
2026-01-06	19.6500	21.6900	19.6500	21.6900	+0.790%	7	156	-14.707%
2026-01-02	21.6100	21.6100	21.4700	21.5200	+4.976%	32	151	-14.033%
2025-12-22	20.9500	20.9500	20.5000	20.5000	-5.834%	2	144	-9.756%
2025-12-19	21.7700	21.7700	21.7700	21.7700	-3.885%	30	146	-15.021%
2025-12-16	22.1000	22.6500	22.1000	22.6500	-0.527%	25	116	-18.322%
2025-12-15	22.8600	23.0000	22.7700	22.7700	+17.371%	12	141	-18.753%
2025-12-12	19.2900	19.4000	19.2900	19.4000	-8.187%	2	150	-4.639%
2025-12-11	20.0700	21.1300	20.0600	21.1300	+12.693%	11	151	-12.447%
2025-12-09	18.7500	18.7500	18.7500	18.7500	-12.993%	3	141	-1.333%
2025-12-02	21.9500	21.9500	21.5500	21.5500	-8.220%	25	141	-14.153%
2025-11-26	23.4800	23.5300	23.4800	23.4800	+0.816%	4	147	-21.210%
2025-11-25	23.2900	23.2900	23.2900	23.2900	+3.373%	4	147	-20.567%
2025-11-24	22.5100	22.5300	22.5100	22.5300	-6.125%	68	147	-17.887%
2025-11-21	24.0000	24.0000	24.0000	24.0000	+3.226%	1	172	-22.917%
2025-11-20	20.4000	23.2500	20.4000	23.2500	+37.574%	6	173	-20.430%
2025-11-18	17.7500	17.7500	16.9000	16.9000	-6.784%	10	172	+9.467%
2025-11-17	18.1000	18.1300	18.1000	18.1300	+0.055%	2	167	+2.041%
2025-11-14	18.8500	18.8500	18.1200	18.1200	+9.222%	11	166	+2.097%
2025-11-13	14.7000	16.5900	14.7000	16.5900	+14.810%	44	166	+11.513%
2025-11-12	14.3000	14.4500	14.3000	14.4500	+8.728%	3	133	+28.028%
2025-11-11	13.4300	13.4300	13.2400	13.2900	+0.075%	12	130	+39.202%
2025-11-10	13.3500	13.3500	13.2800	13.2800	-11.171%	10	131	+39.307%
2025-11-07	15.6500	15.6500	14.9500	14.9500	+39.070%	4	131	+23.746%
2025-10-31	10.5000	10.7700	10.5000	10.7500	+3.764%	31	129	+72.093%
2025-10-29	10.4400	10.4400	10.3300	10.3600	+10.921%	6	114	+78.571%
2025-10-28	9.3400	9.3400	9.3400	9.3400	-13.197%	7	112	+98.073%
2025-10-22	10.7600	10.7600	10.7600	10.7600	+7.385%	1	112	+71.933%
2025-10-21	10.0200	10.0200	10.0200	10.0200	-4.298%	1	112	+84.631%
2025-10-20	10.4700	10.4700	10.4700	10.4700	-11.646%	10	112	+76.695%
2025-10-17	11.8500	11.8500	11.8500	11.8500	+29.508%	1	107	+56.118%
2025-09-29	9.1000	9.1500	9.1000	9.1500	-2.660%	33	106	+102.186%
2025-09-26	10.2500	10.2500	9.4000	9.4000	+13.527%	31	106	+96.809%
2025-09-23	8.0200	8.2800	8.0000	8.2800	-1.429%	46	89	+123.430%
2025-09-16	7.9200	8.8600	7.9200	8.4000	-8.096%	32	71	+120.238%
2025-09-09	9.1700	9.1700	9.1400	9.1400	-1.296%	2	40	+102.407%
2025-09-03	9.2500	9.2700	9.2500	9.2600	+3.464%	4	40	+99.784%
2025-08-21	8.9500	8.9500	8.9500	8.9500	+7.314%	1	38	+106.704%
2025-08-13	8.3400	8.3400	8.3400	8.3400	+1.583%	1	37	+121.823%
2025-08-07	8.2100	8.2100	8.2100	8.2100	-8.980%	1	36	+125.335%
2025-08-06	8.9800	9.0200	8.9500	9.0200	+6.243%	3	35	+105.100%
2025-08-05	8.1800	8.4900	8.1800	8.4900	+14.420%	2	34	+117.903%
2025-07-29	7.3700	7.4200	7.3700	7.4200	+10.253%	31	32	+149.326%
2025-07-24	6.7300	6.7300	6.7300	6.7300	0.000%	2	2	+174.889%