Dark

MSTR20260918P135
MSTR Sep 18 2026 135.00 Put (MSTR260918P00135000)
option OPRA

EOD

Aug 20, 2026

25.87-19.957%(-6.45)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.1500	27.7500	25.1500	25.8700	-19.957%	32	1,076	0.000%
2026-08-19	38.2300	38.2300	31.8800	32.3200	-21.458%	86	1,070	-19.957%
2026-08-18	39.4300	41.1500	39.4300	41.1500	+9.151%	6	1,073	-37.132%
2026-08-17	40.2000	40.2000	37.5200	37.7000	-11.190%	14	1,073	-31.379%
2026-08-14	42.5000	42.5000	42.1300	42.4500	+11.359%	12	1,078	-39.058%
2026-08-13	39.2600	40.8600	37.2700	38.1200	-6.431%	46	1,078	-32.135%
2026-08-12	38.5800	40.7400	38.5800	40.7400	+2.233%	36	1,044	-36.500%
2026-08-11	38.4200	40.2300	37.4200	39.8500	+3.911%	32	1,024	-35.082%
2026-08-10	38.4500	39.3700	36.3800	38.3500	+2.485%	37	1,013	-32.542%
2026-08-07	35.3300	37.4200	33.2800	37.4200	-4.953%	50	997	-30.866%
2026-08-06	39.0300	40.1200	38.0900	39.3700	-1.452%	22	1,026	-34.290%
2026-08-04	39.9500	39.9500	39.9500	39.9500	-1.480%	2	1,007	-35.244%
2026-08-03	43.9500	43.9500	40.5500	40.5500	-7.208%	47	1,009	-36.202%
2026-07-31	45.9700	45.9700	43.7000	43.7000	+11.196%	14	975	-40.801%
2026-07-30	40.5100	40.5100	39.3000	39.3000	+3.831%	3	985	-34.173%
2026-07-29	37.8500	37.8500	37.8500	37.8500	-6.819%	1	985	-31.651%
2026-07-28	40.2500	40.6200	39.0000	40.6200	+5.288%	21	985	-36.312%
2026-07-27	39.4300	39.8400	38.5800	38.5800	-12.098%	3	970	-32.945%
2026-07-24	44.0700	45.8600	43.2100	43.8900	+3.173%	9	971	-41.057%
2026-07-23	43.4100	43.4100	42.5400	42.5400	+11.947%	12	963	-39.187%
2026-07-22	38.3300	38.3300	37.7500	38.0000	+1.198%	4	965	-31.921%
2026-07-21	37.7700	37.7700	36.4500	37.5500	-1.984%	7	966	-31.105%
2026-07-20	38.3100	38.3100	38.3100	38.3100	-11.237%	1	970	-32.472%
2026-07-17	44.1000	44.4200	42.3500	43.1600	+0.653%	27	969	-40.060%
2026-07-16	42.8800	42.8800	42.8800	42.8800	+2.682%	7	953	-39.669%
2026-07-15	40.6500	41.7600	40.6500	41.7600	-1.043%	4	953	-38.051%
2026-07-14	42.2000	42.2000	42.2000	42.2000	-7.416%	5	957	-38.697%
2026-07-13	46.0800	46.0800	44.8500	45.5800	+3.709%	10	952	-43.243%
2026-07-10	42.3800	43.9500	42.3800	43.9500	-5.545%	2	951	-41.138%
2026-07-08	45.2500	46.5300	45.2500	46.5300	+14.776%	12	951	-44.401%
2026-07-06	40.5400	40.5400	40.5400	40.5400	-0.589%	2	940	-36.186%
2026-07-02	40.0900	41.4100	38.9700	40.7800	-4.385%	14	941	-36.562%
2026-07-01	45.0500	45.0500	42.6500	42.6500	-15.545%	3	941	-39.343%
2026-06-30	52.4300	52.6000	50.5000	50.5000	+4.231%	26	941	-48.772%
2026-06-29	52.5500	52.5500	48.1500	48.4500	-11.003%	19	940	-46.605%
2026-06-26	55.0000	56.1400	51.3000	54.4400	+4.152%	193	944	-52.480%
2026-06-25	46.1100	53.2900	46.1100	52.2700	+15.744%	56	983	-50.507%
2026-06-24	41.5200	46.5600	41.3000	45.1600	+22.120%	110	975	-42.715%
2026-06-23	34.9600	37.2600	34.9600	36.9800	+7.594%	27	934	-30.043%
2026-06-22	28.2700	34.3700	28.2700	34.3700	-0.463%	91	931	-24.731%
2026-06-18	29.3000	34.5300	29.3000	34.5300	+23.542%	155	993	-25.080%
2026-06-17	25.6500	27.9500	24.9300	27.9500	+17.684%	27	993	-7.442%
2026-06-16	23.6000	24.1000	23.6000	23.7500	+8.696%	52	993	+8.926%
2026-06-15	21.7500	21.8500	20.3300	21.8500	-16.444%	20	999	+18.398%
2026-06-12	24.8000	26.1500	24.8000	26.1500	-6.474%	10	992	-1.071%
2026-06-11	30.5400	30.5400	27.9600	27.9600	-8.836%	3	997	-7.475%
2026-06-10	30.0200	30.6700	29.9000	30.6700	-2.789%	32	998	-15.650%
2026-06-09	31.5500	31.5500	31.5500	31.5500	+24.950%	1	998	-18.003%
2026-06-08	26.1500	26.2000	24.9500	25.2500	-17.186%	27	998	+2.455%
2026-06-05	28.4000	33.0000	28.4000	30.4900	+23.742%	37	979	-15.153%
2026-06-04	26.9800	26.9800	24.6000	24.6400	-7.542%	20	974	+4.992%
2026-06-03	22.1700	26.6500	22.1500	26.6500	+19.614%	63	977	-2.927%
2026-06-02	17.7800	23.1000	17.7800	22.2800	+41.911%	277	983	+16.113%
2026-06-01	16.9500	16.9500	15.7000	15.7000	+19.392%	101	891	+64.777%
2026-05-29	15.5500	15.5500	12.5700	13.1500	-10.239%	87	817	+96.730%
2026-05-28	15.4700	16.1900	14.6400	14.6500	+7.169%	199	797	+76.587%
2026-05-27	13.7400	13.7400	13.5200	13.6700	+10.778%	11	726	+89.247%
2026-05-26	12.3500	12.3500	12.2500	12.3400	-1.673%	71	727	+109.643%
2026-05-22	12.5500	12.5500	12.5500	12.5500	+11.954%	1	682	+106.135%
2026-05-21	12.2600	12.2600	11.2100	11.2100	-10.104%	14	682	+130.776%
2026-05-19	12.7300	12.8200	12.2800	12.4700	-2.119%	23	682	+107.458%
2026-05-18	12.0400	13.2200	12.0400	12.7400	+19.400%	31	685	+103.061%
2026-05-15	10.8700	11.0000	10.6000	10.6700	+16.867%	120	685	+142.455%
2026-05-14	10.0000	10.0000	9.1300	9.1300	-12.212%	3	669	+183.352%
2026-05-13	10.5000	10.5000	10.2000	10.4000	+6.557%	6	670	+148.750%
2026-05-12	9.3500	10.1500	9.2000	9.7600	+12.184%	49	670	+165.061%
2026-05-11	9.9900	9.9900	8.4000	8.7000	-15.122%	79	670	+197.356%
2026-05-08	10.0500	10.2500	10.0500	10.2500	-4.562%	3	678	+152.390%
2026-05-07	10.3000	10.7400	10.2800	10.7400	+8.485%	9	677	+140.875%
2026-05-06	10.0000	10.4500	9.9000	9.9000	-7.477%	16	673	+161.313%
2026-05-05	10.3000	10.7500	10.3000	10.7000	-2.194%	82	683	+141.776%
2026-05-04	11.3800	11.3800	10.8500	10.9400	-9.212%	34	660	+136.472%
2026-05-01	12.2500	12.5000	11.6000	12.0500	-15.616%	63	652	+114.689%
2026-04-30	14.3000	14.6500	14.2800	14.2800	-12.123%	21	652	+81.162%
2026-04-29	15.5700	16.2500	15.5700	16.2500	+11.301%	4	652	+59.200%
2026-04-28	15.1000	16.2000	14.6000	14.6000	+2.817%	32	653	+77.192%
2026-04-27	13.8000	14.5700	13.3700	14.2000	+0.141%	22	658	+82.183%
2026-04-24	13.6000	14.2900	13.6000	14.1800	+2.754%	35	665	+82.440%
2026-04-23	13.7000	14.0000	12.5000	13.8000	+4.943%	53	654	+87.464%
2026-04-22	12.6000	13.4700	12.6000	13.1500	-13.487%	79	656	+96.730%
2026-04-21	14.1000	15.2000	14.1000	15.2000	+5.556%	19	666	+70.197%
2026-04-20	15.8500	16.1500	14.4000	14.4000	-6.796%	11	666	+79.653%
2026-04-17	16.0700	16.0700	14.6500	15.4500	-22.127%	14	664	+67.443%
2026-04-16	21.3000	21.3000	19.8400	19.8400	-11.665%	79	666	+30.393%
2026-04-15	22.2600	22.4600	22.2600	22.4600	-1.750%	6	606	+15.183%
2026-04-14	21.4900	23.0300	21.3000	22.8600	-7.748%	173	605	+13.167%
2026-04-13	25.9500	26.3000	24.7800	24.7800	-7.121%	51	558	+4.399%
2026-04-10	26.7000	27.3400	25.4800	26.6800	-1.550%	50	548	-3.036%
2026-04-09	26.8200	28.2000	25.6000	27.1000	-2.166%	58	515	-4.539%
2026-04-08	28.2500	28.2500	27.7000	27.7000	-10.356%	2	499	-6.606%
2026-04-07	30.6500	30.9000	30.6500	30.9000	+3.518%	2	497	-16.278%
2026-04-06	30.2100	30.2100	29.8500	29.8500	-8.576%	12	495	-13.333%
2026-04-02	33.6000	33.6500	31.9500	32.6500	+3.355%	28	460	-20.766%
2026-04-01	31.1000	31.8800	31.1000	31.5900	-2.168%	8	460	-18.107%
2026-03-31	32.3000	33.3000	32.1000	32.2900	-1.854%	16	460	-19.882%
2026-03-30	32.7500	32.9000	32.5500	32.9000	+6.129%	16	449	-21.368%
2026-03-27	31.0000	31.0000	31.0000	31.0000	+18.683%	1	463	-16.548%
2026-03-26	26.1200	26.1200	26.1200	26.1200	+4.355%	3	463	-0.957%
2026-03-25	24.3500	25.1000	24.3500	25.0300	-4.611%	7	463	+3.356%
2026-03-24	26.2400	26.2400	26.2400	26.2400	+0.923%	24	459	-1.410%
2026-03-23	25.5800	26.7000	25.5800	26.0000	-5.455%	13	459	-0.500%
2026-03-20	26.6000	27.5500	26.6000	27.5000	-0.722%	4	459	-5.927%
2026-03-19	26.4200	27.7000	26.4200	27.7000	+14.938%	61	457	-6.606%
2026-03-18	24.1000	24.1000	24.1000	24.1000	+8.559%	1	409	+7.344%
2026-03-17	22.9500	22.9500	21.9500	22.2000	-6.131%	19	409	+16.532%
2026-03-16	24.1100	24.4400	23.6500	23.6500	-11.787%	8	401	+9.387%
2026-03-13	25.4700	26.8100	25.4700	26.8100	-4.421%	3	393	-3.506%
2026-03-12	28.1700	28.7000	28.0500	28.0500	+0.107%	88	391	-7.772%
2026-03-11	26.4000	28.3000	26.4000	28.0200	+2.002%	8	380	-7.673%
2026-03-10	26.9000	27.4700	26.9000	27.4700	-3.445%	2	380	-5.825%
2026-03-09	28.8900	28.8900	28.3600	28.4500	-8.374%	20	378	-9.069%
2026-03-06	30.0200	31.0500	30.0200	31.0500	+18.966%	8	422	-16.683%
2026-03-04	26.0500	26.1000	25.7200	26.1000	-15.122%	16	417	-0.881%
2026-03-03	32.8500	32.8500	30.7500	30.7500	+1.285%	2	409	-15.870%
2026-03-02	30.5600	30.5600	30.2400	30.3600	-8.692%	5	409	-14.789%
2026-02-27	32.8500	33.3600	32.8500	33.2500	+5.388%	21	407	-22.195%
2026-02-26	32.9000	32.9000	31.5000	31.5500	+3.817%	244	399	-18.003%
2026-02-25	32.3800	32.3800	30.3800	30.3900	-16.050%	6	340	-14.873%
2026-02-23	36.2000	36.2000	36.2000	36.2000	+10.231%	4	340	-28.536%
2026-02-20	32.8500	32.9000	32.7800	32.8400	-7.362%	4	340	-21.224%
2026-02-19	35.4500	35.4500	35.4500	35.4500	+6.361%	1	337	-27.024%
2026-02-18	33.3300	33.3300	33.3300	33.3300	-3.335%	3	337	-22.382%
2026-02-17	34.9900	34.9900	34.4500	34.4800	+1.921%	3	337	-24.971%
2026-02-13	34.4100	34.4100	33.8300	33.8300	-10.974%	6	338	-23.529%
2026-02-12	38.0000	38.0000	38.0000	38.0000	+6.056%	10	338	-31.921%
2026-02-11	35.8300	35.8300	35.8300	35.8300	+10.077%	2	338	-27.798%
2026-02-10	32.5500	32.5500	32.5500	32.5500	+1.814%	1	338	-20.522%
2026-02-09	35.6700	35.6700	31.9700	31.9700	-5.971%	8	337	-19.080%
2026-02-06	40.3200	40.3200	34.0000	34.0000	-31.617%	19	336	-23.912%
2026-02-05	39.0300	49.7200	39.0300	49.7200	+39.506%	7	336	-47.969%
2026-02-04	36.0900	36.0900	35.6400	35.6400	+10.306%	2	335	-27.413%
2026-02-03	32.3100	32.3100	32.3100	32.3100	+4.903%	1	336	-19.932%
2026-02-02	30.8000	30.8000	30.8000	30.8000	+13.319%	1	336	-16.006%
2026-01-30	27.1800	27.1800	27.1800	27.1800	-5.952%	5	336	-4.820%
2026-01-29	27.2300	28.9000	27.2300	28.9000	+25.762%	2	336	-10.484%
2026-01-27	22.6400	22.9800	22.5100	22.9800	+7.133%	8	336	+12.576%
2026-01-26	22.1600	22.1600	21.4500	21.4500	-2.322%	46	335	+20.606%
2026-01-23	23.0800	23.0800	21.0600	21.9600	-6.154%	7	291	+17.805%
2026-01-20	23.4000	23.4000	23.4000	23.4000	+10.377%	1	286	+10.556%
2026-01-16	21.2000	21.2000	21.2000	21.2000	+4.691%	1	285	+22.028%
2026-01-15	21.0400	21.4800	20.2500	20.2500	-7.745%	4	285	+27.753%
2026-01-13	21.9500	21.9500	21.9500	21.9500	-11.313%	1	282	+17.859%
2026-01-09	24.7500	24.7500	24.7500	24.7500	-4.366%	1	282	+4.525%
2026-01-02	25.6100	25.8800	25.6100	25.8800	-3.863%	3	281	-0.039%
2025-12-31	26.9200	26.9200	26.9200	26.9200	+0.824%	1	279	-3.900%
2025-12-29	26.7000	26.7000	26.7000	26.7000	+1.753%	1	279	-3.109%
2025-12-26	26.2400	26.2400	26.2400	26.2400	+0.536%	1	278	-1.410%
2025-12-19	26.1000	26.1000	26.1000	26.1000	-3.867%	1	277	-0.881%
2025-12-15	27.1500	27.1500	27.1500	27.1500	+12.656%	1	277	-4.715%
2025-12-03	25.0000	25.0000	23.9000	24.1000	-2.231%	110	276	+7.344%
2025-12-02	24.8500	25.1500	24.6500	24.6500	-19.681%	215	282	+4.949%
2025-12-01	30.6400	31.5500	30.6400	30.6900	+16.206%	56	74	-15.705%
2025-11-24	26.2000	26.4100	26.2000	26.4100	-9.431%	13	65	-2.045%
2025-11-21	29.2500	29.5100	29.1500	29.1600	+16.640%	9	63	-11.283%
2025-11-20	25.0000	25.0000	25.0000	25.0000	-0.040%	3	59	+3.480%
2025-11-19	25.5500	25.5500	24.7700	25.0100	+18.419%	5	56	+3.439%
2025-11-17	21.1200	21.1200	21.1200	21.1200	+2.774%	1	54	+22.491%
2025-11-14	21.3000	21.4100	20.5500	20.5500	+18.786%	5	54	+25.888%
2025-11-12	16.1800	17.3000	16.1600	17.3000	+11.974%	3	50	+49.538%
2025-11-10	15.3300	15.8000	15.3300	15.4500	-4.275%	9	49	+67.443%
2025-11-07	16.1400	16.1400	16.1400	16.1400	+14.468%	1	45	+60.285%
2025-11-04	14.1000	14.1000	14.1000	14.1000	+10.762%	14	45	+83.475%
2025-11-03	13.0500	13.1000	12.7300	12.7300	-5.423%	7	45	+103.221%
2025-10-30	13.4600	13.4600	13.4600	13.4600	+15.043%	10	45	+92.199%
2025-10-29	11.7000	11.7000	11.7000	11.7000	+8.233%	4	45	+121.111%
2025-10-28	10.9000	10.9000	10.8100	10.8100	-18.415%	15	45	+139.315%
2025-10-22	13.2500	13.2500	13.2500	13.2500	-2.358%	1	35	+95.245%
2025-10-17	13.5200	13.5700	13.5200	13.5700	-0.949%	2	35	+90.641%
2025-10-16	12.1500	13.7000	12.1500	13.7000	+16.003%	3	35	+88.832%
2025-10-14	11.8100	11.8100	11.8100	11.8100	+13.014%	2	37	+119.052%
2025-10-08	10.4500	10.4500	10.4500	10.4500	+2.451%	1	35	+147.560%
2025-10-07	10.2000	10.2000	10.2000	10.2000	+11.475%	1	34	+153.627%
2025-10-03	9.1500	9.1500	9.1500	9.1500	+3.977%	1	34	+182.732%
2025-10-02	8.5500	8.8000	8.5500	8.8000	-16.824%	11	35	+193.977%
2025-09-30	10.5700	10.5800	10.5700	10.5800	-8.000%	11	37	+144.518%
2025-09-26	11.5000	11.5000	11.5000	11.5000	+26.513%	1	34	+124.957%
2025-09-23	9.1000	9.1000	9.0900	9.0900	-4.517%	2	33	+184.598%
2025-09-22	9.6000	9.6000	9.5200	9.5200	+0.741%	2	33	+171.744%
2025-09-17	9.4500	9.4500	9.4500	9.4500	0.000%	1	32	+173.757%
2025-09-16	9.6000	9.6100	9.4500	9.4500	-6.157%	26	31	+173.757%
2025-09-11	10.0700	10.0700	10.0700	10.0700	-1.178%	2	8	+156.902%
2025-09-10	10.1800	10.1900	10.1800	10.1900	-14.728%	2	6	+153.876%
2025-09-05	11.9700	11.9700	11.9500	11.9500	+0.929%	2	5	+116.485%
2025-09-04	11.8800	11.8800	11.8400	11.8400	+7.052%	2	4	+118.497%
2025-09-03	10.6100	11.1200	10.6100	11.0600	+6.449%	6	3	+133.906%
2025-09-02	10.3900	10.3900	10.3900	10.3900	-1.236%	2	3	+148.989%
2025-08-29	10.5200	10.5200	10.5200	10.5200	+7.457%	1	1	+145.913%
2025-08-15	9.7900	9.7900	9.7900	9.7900	+16.409%	1	1	+164.249%
2025-07-29	8.4100	8.4100	8.4100	8.4100	0.000%	1	1	+207.610%