Dark

MSTR20260918P130
MSTR Sep 18 2026 130.00 Put (MSTR260918P00130000)
option OPRA

EOD

Aug 20, 2026

22.87-14.569%(-3.90)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.4000	23.5000	22.0000	22.8700	-14.569%	37	1,470	0.000%
2026-08-19	33.8600	33.8600	26.5000	26.7700	-27.824%	19	1,461	-14.569%
2026-08-18	34.4200	37.0900	34.4200	37.0900	+12.496%	3	1,463	-38.339%
2026-08-17	34.7800	34.7900	32.9700	32.9700	-11.963%	46	1,461	-30.634%
2026-08-14	37.5400	38.4200	36.7000	37.4500	+12.632%	49	1,488	-38.932%
2026-08-13	34.5400	36.0800	32.6600	33.2500	-7.588%	55	1,497	-31.218%
2026-08-12	33.9000	35.9800	33.8800	35.9800	+3.421%	71	1,466	-36.437%
2026-08-11	33.2700	35.5500	32.6000	34.7900	+1.577%	89	1,454	-34.263%
2026-08-10	32.5000	34.2500	31.8200	34.2500	+5.873%	10	1,440	-33.226%
2026-08-07	29.8000	33.1500	28.5500	32.3500	-7.200%	29	1,442	-29.304%
2026-08-06	35.1900	35.2400	33.4800	34.8600	+3.106%	35	1,424	-34.395%
2026-08-05	33.9500	33.9500	33.3500	33.8100	-1.054%	16	1,415	-32.357%
2026-08-04	37.7400	37.7400	34.1700	34.1700	-4.686%	13	1,409	-33.070%
2026-08-03	35.8500	35.8500	35.8500	35.8500	-5.409%	2	1,411	-36.206%
2026-07-31	41.1000	41.1000	37.9000	37.9000	+8.596%	11	1,409	-39.657%
2026-07-30	35.4400	35.9500	34.9000	34.9000	+3.346%	13	1,410	-34.470%
2026-07-29	35.0000	36.2000	33.7700	33.7700	-4.658%	4	1,405	-32.277%
2026-07-28	37.4500	37.4500	35.4200	35.4200	+3.780%	4	1,405	-35.432%
2026-07-27	38.1700	38.1700	34.1300	34.1300	-13.682%	21	1,404	-32.992%
2026-07-24	39.0600	41.3800	38.7700	39.5400	+3.916%	43	1,407	-42.160%
2026-07-23	36.5000	38.0500	36.5000	38.0500	+12.408%	32	1,409	-39.895%
2026-07-22	32.7000	34.0000	32.7000	33.8500	+0.834%	6	1,417	-32.437%
2026-07-21	33.5700	33.5700	33.5700	33.5700	-8.103%	10	1,414	-31.874%
2026-07-20	36.5300	36.5300	36.5300	36.5300	-6.044%	3	1,424	-37.394%
2026-07-17	39.8600	40.3400	37.9800	38.8800	+0.699%	46	1,424	-41.178%
2026-07-16	38.6000	38.6100	38.6000	38.6100	+8.151%	2	1,399	-40.767%
2026-07-15	34.3200	36.2000	34.3200	35.7000	-3.877%	5	1,398	-35.938%
2026-07-14	38.9700	38.9700	36.8900	37.1400	-9.942%	63	1,399	-38.422%
2026-07-13	41.2800	42.4300	40.2900	41.2400	+5.258%	65	1,389	-44.544%
2026-07-10	36.2900	39.5500	36.0200	39.1800	+0.026%	15	1,341	-41.628%
2026-07-09	39.1600	39.1700	39.1600	39.1700	-2.562%	2	1,339	-41.613%
2026-07-08	40.9700	41.2000	40.2000	40.2000	+16.017%	7	1,339	-43.109%
2026-07-07	37.7000	37.7000	34.6500	34.6500	-3.750%	9	1,338	-33.997%
2026-07-06	36.5700	37.0000	36.0000	36.0000	-0.936%	107	1,338	-36.472%
2026-07-02	36.6000	38.0000	36.3400	36.3400	-7.766%	23	1,443	-37.067%
2026-07-01	38.9000	40.5000	38.9000	39.4000	-15.214%	13	1,443	-41.954%
2026-06-30	47.4000	49.0000	46.4700	46.4700	+12.873%	14	1,434	-50.785%
2026-06-29	48.5000	48.5000	41.1700	41.1700	-17.709%	4	1,426	-44.450%
2026-06-26	50.1300	51.6000	47.0300	50.0300	+4.973%	96	1,426	-54.287%
2026-06-25	41.8500	48.0000	41.8500	47.6600	+16.699%	114	1,470	-52.014%
2026-06-24	34.5000	42.2200	34.5000	40.8400	+26.596%	353	1,447	-44.001%
2026-06-23	31.1700	32.2600	31.1700	32.2600	+26.262%	131	1,301	-29.107%
2026-06-22	27.1000	27.1000	24.3000	25.5500	-10.664%	7	1,291	-10.489%
2026-06-18	28.2500	31.0000	28.2500	28.6000	+9.621%	72	1,317	-20.035%
2026-06-17	22.6900	26.0900	22.6900	26.0900	+21.405%	110	1,317	-12.342%
2026-06-16	18.9500	21.4900	18.9500	21.4900	+14.858%	152	1,317	+6.422%
2026-06-15	19.6000	19.6000	17.7300	18.7100	-17.212%	168	1,229	+22.234%
2026-06-12	22.6000	22.6000	22.6000	22.6000	-8.502%	1	1,117	+1.195%
2026-06-11	26.7500	27.3600	24.3800	24.7000	-9.424%	35	1,118	-7.409%
2026-06-10	25.8000	27.2700	25.7700	27.2700	-0.329%	44	1,096	-16.135%
2026-06-09	24.1600	28.1000	24.1600	27.3600	+22.416%	56	1,087	-16.411%
2026-06-08	24.1000	24.6000	22.1000	22.3500	-21.962%	37	1,089	+2.327%
2026-06-05	25.0000	30.0000	24.5500	28.6400	+31.436%	176	1,075	-20.147%
2026-06-04	23.3200	23.3200	21.6000	21.7900	-8.059%	139	1,097	+4.956%
2026-06-03	20.1000	23.7000	19.5700	23.7000	+20.918%	191	1,128	-3.502%
2026-06-02	17.0800	20.5000	17.0500	19.6000	+41.926%	211	1,045	+16.684%
2026-06-01	14.6500	14.6500	13.0000	13.8100	+26.697%	42	987	+65.605%
2026-05-29	13.4300	13.5000	10.8000	10.9000	-16.154%	37	1,012	+109.817%
2026-05-28	14.0000	14.5300	12.5900	13.0000	+9.520%	88	998	+75.923%
2026-05-27	11.2500	11.9500	11.2500	11.8700	+7.616%	9	960	+92.671%
2026-05-26	9.9500	11.0300	9.9500	11.0300	+6.570%	29	955	+107.344%
2026-05-22	11.0500	11.0700	10.3500	10.3500	-5.479%	20	960	+120.966%
2026-05-21	10.7300	11.4600	10.7200	10.9500	+5.593%	17	952	+108.858%
2026-05-20	11.1000	11.1000	10.0000	10.3700	-2.170%	25	952	+120.540%
2026-05-19	11.2500	11.2500	10.6000	10.6000	-3.636%	48	963	+115.755%
2026-05-18	10.2500	11.5000	10.2500	11.0000	+18.919%	70	963	+107.909%
2026-05-15	9.5000	9.6000	9.2000	9.2500	+17.089%	30	963	+147.243%
2026-05-14	9.7500	9.7500	7.4500	7.9000	-10.734%	18	927	+189.494%
2026-05-13	9.1000	9.4000	8.8500	8.8500	+3.509%	8	924	+158.418%
2026-05-12	8.0800	8.6500	8.0800	8.5500	+12.946%	16	924	+167.485%
2026-05-11	8.7000	8.9000	7.5700	7.5700	-10.941%	27	924	+202.114%
2026-05-08	9.4000	9.4000	8.4300	8.5000	-12.641%	54	912	+169.059%
2026-05-07	9.0600	9.7300	8.9500	9.7300	+10.443%	64	888	+135.046%
2026-05-06	9.2500	9.2500	8.8100	8.8100	-2.974%	5	902	+159.591%
2026-05-05	9.0500	9.3500	9.0500	9.0800	-5.417%	138	901	+151.872%
2026-05-04	10.4000	10.4000	9.5000	9.6000	-8.571%	46	843	+138.229%
2026-05-01	11.2500	11.2500	10.5000	10.5000	-15.527%	33	857	+117.810%
2026-04-30	13.5500	13.5500	12.3500	12.4300	-13.077%	46	857	+83.990%
2026-04-29	13.1300	14.3000	13.1300	14.3000	+9.579%	4	887	+59.930%
2026-04-28	13.6500	14.4500	13.0500	13.0500	+5.327%	51	884	+75.249%
2026-04-27	12.4000	12.9400	12.0000	12.3900	+0.081%	49	883	+84.584%
2026-04-24	11.5300	12.5000	11.4900	12.3800	+1.893%	56	878	+84.733%
2026-04-23	12.0800	12.6500	11.1500	12.1500	+4.741%	41	839	+88.230%
2026-04-22	11.3500	11.8500	11.0200	11.6000	-14.706%	149	816	+97.155%
2026-04-21	12.5500	13.6000	12.5300	13.6000	+7.937%	12	762	+68.162%
2026-04-20	14.1000	14.3000	12.6000	12.6000	-8.029%	72	762	+81.508%
2026-04-17	15.1400	15.1400	12.8700	13.7000	-20.901%	197	760	+66.934%
2026-04-16	19.2500	19.2500	17.3200	17.3200	-6.226%	10	788	+32.044%
2026-04-15	19.5000	19.7000	18.4700	18.4700	-7.186%	6	787	+23.822%
2026-04-14	19.3200	19.9000	18.6000	19.9000	-10.882%	33	787	+14.925%
2026-04-13	23.5200	23.5200	22.3300	22.3300	-6.997%	74	790	+2.418%
2026-04-10	23.8500	24.4400	22.9500	24.0100	+4.391%	111	759	-4.748%
2026-04-09	23.0000	23.0000	23.0000	23.0000	-8.000%	5	731	-0.565%
2026-04-08	23.1000	25.0000	23.1000	25.0000	-8.156%	14	731	-8.520%
2026-04-07	26.1500	27.3100	26.1500	27.2200	+4.652%	9	729	-15.981%
2026-04-06	27.3400	27.3400	25.7500	26.0100	-14.073%	19	729	-12.072%
2026-04-02	31.0900	31.0900	30.2000	30.2700	+5.802%	20	710	-24.447%
2026-04-01	28.4900	28.6100	28.0000	28.6100	-2.355%	31	710	-20.063%
2026-03-31	28.8000	29.3000	28.8000	29.3000	-1.214%	5	686	-21.945%
2026-03-30	27.1000	29.7400	27.1000	29.6600	+6.999%	14	690	-22.893%
2026-03-27	28.2000	28.6800	27.5500	27.7200	+11.549%	35	692	-17.496%
2026-03-26	24.1500	24.8500	24.1500	24.8500	+10.938%	4	669	-7.968%
2026-03-25	21.4000	22.4500	21.2500	22.4000	-6.276%	16	667	+2.098%
2026-03-24	23.1000	24.1100	23.1000	23.9000	+3.463%	4	657	-4.310%
2026-03-23	22.9500	24.0000	22.9500	23.1000	-5.906%	277	655	-0.996%
2026-03-20	24.5500	24.5500	24.5500	24.5500	+4.025%	1	405	-6.843%
2026-03-19	25.6000	25.6000	23.6000	23.6000	+3.282%	14	404	-3.093%
2026-03-18	22.4700	22.8500	22.4700	22.8500	+14.250%	3	405	+0.088%
2026-03-17	20.4900	20.4900	20.0000	20.0000	-6.977%	6	406	+14.350%
2026-03-16	22.1000	22.2000	21.5000	21.5000	-12.065%	19	403	+6.372%
2026-03-13	23.8200	24.4500	23.8000	24.4500	-4.118%	6	390	-6.462%
2026-03-12	26.0000	26.0000	25.5000	25.5000	+2.082%	10	391	-10.314%
2026-03-11	24.7000	25.3100	24.7000	24.9800	-0.991%	20	397	-8.447%
2026-03-10	25.6000	25.8000	25.0800	25.2300	-5.612%	11	395	-9.354%
2026-03-09	26.2400	26.7300	25.8200	26.7300	-2.587%	27	390	-14.441%
2026-03-06	27.4400	27.4400	27.4400	27.4400	+9.760%	1	384	-16.655%
2026-03-05	25.0000	25.0000	25.0000	25.0000	+6.112%	3	385	-8.520%
2026-03-04	24.6500	25.5000	23.3000	23.5600	-15.887%	39	385	-2.929%
2026-03-03	29.7000	30.1000	28.0100	28.0100	+2.601%	9	411	-18.351%
2026-03-02	29.1000	29.1000	26.9000	27.3000	-10.049%	105	407	-16.227%
2026-02-27	30.0000	30.7200	30.0000	30.3500	+3.231%	10	340	-24.646%
2026-02-26	28.7500	30.4500	28.7500	29.4000	+4.440%	8	342	-22.211%
2026-02-25	30.1000	30.5100	27.9000	28.1500	-12.031%	25	338	-18.757%
2026-02-24	35.0000	35.2000	31.9000	32.0000	-2.736%	5	338	-28.531%
2026-02-23	31.2900	32.9000	31.2900	32.9000	+9.302%	15	339	-30.486%
2026-02-20	29.9000	30.6000	29.3000	30.1000	-7.385%	24	337	-24.020%
2026-02-19	33.7000	33.8500	32.5000	32.5000	+0.031%	8	329	-29.631%
2026-02-18	32.4000	33.1500	30.5600	32.4900	+3.143%	14	327	-29.609%
2026-02-17	32.0200	33.0000	31.2000	31.5000	+4.651%	19	323	-27.397%
2026-02-13	33.0000	33.2500	30.1000	30.1000	-12.754%	31	318	-24.020%
2026-02-12	32.6000	35.4700	32.6000	34.5000	+2.222%	21	318	-33.710%
2026-02-11	33.1000	34.0000	31.6000	33.7500	+10.656%	30	311	-32.237%
2026-02-10	29.4000	30.5000	28.7000	30.5000	+5.354%	17	301	-25.016%
2026-02-09	34.0000	34.0000	28.7000	28.9500	-7.063%	12	288	-21.002%
2026-02-06	39.5000	39.7500	31.1500	31.1500	-31.689%	47	285	-26.581%
2026-02-05	35.8000	45.7800	35.5000	45.6000	+39.877%	42	266	-49.846%
2026-02-04	31.7000	36.3100	31.7000	32.6000	+5.331%	55	264	-29.847%
2026-02-03	28.1500	32.2000	28.1500	30.9500	+20.710%	29	259	-26.107%
2026-02-02	26.4500	26.4500	25.6400	25.6400	+8.140%	6	253	-10.803%
2026-01-30	23.7100	23.7100	23.7100	23.7100	-9.122%	3	252	-3.543%
2026-01-29	22.3300	26.1000	22.3300	26.0900	+30.450%	71	252	-12.342%
2026-01-28	20.0000	20.0000	20.0000	20.0000	-2.439%	8	303	+14.350%
2026-01-26	20.5000	20.5000	20.5000	20.5000	+7.895%	1	303	+11.561%
2026-01-23	20.7400	20.7400	19.0000	19.0000	-8.434%	3	303	+20.368%
2026-01-20	20.7500	20.7500	20.7500	20.7500	+10.080%	1	303	+10.217%
2026-01-16	18.8500	18.8500	18.8500	18.8500	-0.265%	1	302	+21.326%
2026-01-15	18.9000	18.9000	18.9000	18.9000	+3.846%	1	302	+21.005%
2026-01-14	17.8500	18.6000	17.5100	18.2000	-4.462%	15	301	+25.659%
2026-01-13	20.5300	20.5300	19.0500	19.0500	-13.409%	5	309	+20.052%
2026-01-09	22.6500	22.6500	22.0000	22.0000	+8.642%	14	307	+3.955%
2026-01-08	20.2500	20.2500	20.2500	20.2500	-8.412%	50	301	+12.938%
2026-01-07	22.1100	22.1100	22.1100	22.1100	-6.905%	2	251	+3.437%
2026-01-02	25.0700	25.3300	23.7500	23.7500	-5.190%	12	252	-3.705%
2025-12-31	24.6000	25.0500	24.6000	25.0500	+3.214%	5	240	-8.703%
2025-12-26	24.2700	24.2700	24.2700	24.2700	+0.497%	2	240	-5.768%
2025-12-23	24.2900	24.2900	24.1500	24.1500	-1.429%	2	242	-5.300%
2025-12-18	24.5000	24.5000	24.5000	24.5000	+1.365%	2	242	-6.653%
2025-12-15	22.4000	25.0500	22.4000	24.1700	+7.806%	88	244	-5.379%
2025-12-11	22.4200	22.4200	22.4200	22.4200	+9.633%	8	229	+2.007%
2025-12-09	19.7000	20.4500	19.0500	20.4500	-12.457%	6	229	+11.834%
2025-12-03	23.3600	23.3600	23.3600	23.3600	-20.544%	1	227	-2.098%
2025-12-01	28.7400	29.4000	28.5100	29.4000	+26.234%	4	227	-22.211%
2025-11-28	23.2700	23.3100	23.2600	23.2900	-1.771%	4	225	-1.803%
2025-11-26	25.5000	25.5000	23.7100	23.7100	-5.875%	2	226	-3.543%
2025-11-25	25.1900	25.1900	25.1900	25.1900	+2.984%	45	226	-9.210%
2025-11-24	24.4000	24.4700	24.3800	24.4600	-1.450%	32	181	-6.500%
2025-11-20	25.5500	26.1200	24.8200	24.8200	+4.067%	93	197	-7.857%
2025-11-19	23.6200	23.9000	23.6200	23.8500	+30.685%	36	161	-4.109%
2025-11-18	18.2500	18.2500	18.2500	18.2500	-6.218%	3	165	+25.315%
2025-11-14	20.3600	20.3600	19.3500	19.4600	+21.625%	7	165	+17.523%
2025-11-13	16.0000	16.0000	16.0000	16.0000	+1.587%	1	166	+42.938%
2025-11-12	15.6000	15.7500	15.6000	15.7500	+8.471%	3	166	+45.206%
2025-11-11	14.6700	14.6700	14.5200	14.5200	-1.224%	2	166	+57.507%
2025-11-10	14.7000	14.7000	14.7000	14.7000	-8.696%	4	166	+55.578%
2025-11-07	16.9000	16.9000	16.1000	16.1000	+8.710%	11	166	+42.050%
2025-11-06	14.8100	14.8100	14.8100	14.8100	+12.112%	1	158	+54.423%
2025-11-04	13.1200	13.2100	13.1200	13.2100	-2.868%	4	159	+73.126%
2025-10-30	13.6000	13.6000	13.6000	13.6000	+64.848%	8	161	+68.162%
2025-10-02	8.2500	8.2500	8.2500	8.2500	-8.840%	24	153	+177.212%
2025-10-01	8.5900	9.0500	8.4800	9.0500	-2.688%	5	154	+152.707%
2025-09-30	9.2500	9.3000	9.2500	9.3000	-3.727%	24	149	+145.914%
2025-09-29	9.6600	9.6600	9.6600	9.6600	+10.780%	2	138	+136.749%
2025-09-23	8.5500	8.7700	8.5500	8.7200	+8.189%	3	136	+162.271%
2025-09-18	8.0600	8.0600	8.0600	8.0600	-11.233%	20	136	+183.747%
2025-09-16	9.0800	9.0800	9.0800	9.0800	-1.518%	10	136	+151.872%
2025-09-15	9.4300	9.4300	9.2200	9.2200	-12.190%	2	136	+148.048%
2025-09-05	11.2300	11.2300	10.5000	10.5000	-3.047%	12	136	+117.810%
2025-09-04	10.3300	11.1100	10.3300	10.8300	+2.849%	9	135	+111.173%
2025-09-03	9.9600	10.5300	9.8300	10.5300	+7.339%	105	133	+117.189%
2025-08-27	9.8100	9.8100	9.8100	9.8100	+6.979%	1	80	+133.129%
2025-08-22	9.1700	9.1700	9.1700	9.1700	-5.949%	10	79	+149.400%
2025-08-21	9.7500	9.7500	9.7500	9.7500	+2.524%	76	79	+134.564%
2025-08-20	9.5100	9.5100	9.5100	9.5100	+6.257%	1	3	+140.484%
2025-08-19	8.9500	8.9500	8.9500	8.9500	-2.717%	2	3	+155.531%
2025-08-15	9.2000	9.2000	9.2000	9.2000	+4.072%	1	1	+148.587%
2025-08-11	8.8400	8.8400	8.8400	8.8400	0.000%	2	2	+158.710%