Dark

MSTR20260918P180
MSTR Sep 18 2026 180.00 Put (MSTR260918P00180000)
option OPRA

EOD

Aug 20, 2026

68.70-6.148%(-4.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	68.7000	68.7000	68.7000	68.7000	-6.148%	1	668	0.000%
2026-08-19	77.5400	77.5400	73.2000	73.2000	-13.116%	7	668	-6.148%
2026-08-18	84.2500	84.2500	84.2500	84.2500	+2.369%	2	666	-18.457%
2026-08-17	82.3000	82.3000	82.3000	82.3000	-3.799%	1	666	-16.525%
2026-08-14	86.5000	86.5000	85.5500	85.5500	+3.697%	2	666	-19.696%
2026-08-13	82.5000	82.5000	82.5000	82.5000	-2.378%	5	666	-16.727%
2026-08-12	84.5100	84.5100	84.5100	84.5100	+4.269%	5	666	-18.708%
2026-08-11	81.0500	81.0500	81.0500	81.0500	-0.258%	1	929	-15.238%
2026-08-10	81.2600	81.2600	81.2600	81.2600	+6.056%	4	929	-15.457%
2026-08-07	78.2800	78.2800	76.6200	76.6200	-8.677%	7	929	-10.337%
2026-08-06	83.8600	83.9000	83.8600	83.9000	+1.845%	3	936	-18.117%
2026-08-05	82.3800	82.3900	82.1200	82.3800	-0.807%	4	988	-16.606%
2026-08-04	85.5100	85.5100	83.0100	83.0500	-2.306%	30	988	-17.279%
2026-08-03	86.9200	86.9400	84.4800	85.0100	-1.117%	45	996	-19.186%
2026-07-31	88.0000	91.3500	85.9200	85.9700	+3.007%	201	1,011	-20.088%
2026-07-30	83.4600	83.4600	83.4600	83.4600	-0.643%	1	1,097	-17.685%
2026-07-28	85.9600	85.9600	83.9600	84.0000	+2.840%	168	1,099	-18.214%
2026-07-27	82.5300	83.7500	81.4900	81.6800	-6.007%	218	1,174	-15.891%
2026-07-24	87.0500	89.8600	86.5400	86.9000	+2.962%	170	1,201	-20.944%
2026-07-23	84.4000	84.4000	84.4000	84.4000	+9.610%	1	1,321	-18.602%
2026-07-21	78.0000	78.0000	77.0000	77.0000	-4.526%	13	1,322	-10.779%
2026-07-20	80.6500	80.6500	80.6500	80.6500	-5.948%	1	1,323	-14.817%
2026-07-17	87.1100	87.1100	85.7500	85.7500	+2.560%	21	1,324	-19.883%
2026-07-14	83.6200	83.6200	83.6100	83.6100	-2.869%	2	1,335	-17.833%
2026-07-10	85.0200	86.1000	85.0200	86.0800	+0.186%	7	1,333	-20.191%
2026-07-09	85.9200	85.9200	85.9200	85.9200	-0.625%	142	1,336	-20.042%
2026-07-08	86.4600	86.4600	86.4600	86.4600	+8.346%	1	1,336	-20.541%
2026-07-06	79.8000	79.8000	79.8000	79.8000	-4.591%	1	1,335	-13.910%
2026-07-01	86.1300	86.1300	83.6400	83.6400	-10.065%	2	1,336	-17.862%
2026-06-30	95.0000	95.0000	93.0000	93.0000	+6.261%	2	1,338	-26.129%
2026-06-29	94.9000	96.8000	87.1700	87.5200	-10.098%	156	1,339	-21.504%
2026-06-26	93.8500	97.3500	93.8500	97.3500	+2.842%	10	1,473	-29.430%
2026-06-25	88.1400	94.6600	88.1400	94.6600	+9.814%	21	1,473	-27.424%
2026-06-24	80.0000	88.1800	80.0000	86.2000	+12.254%	200	1,465	-20.302%
2026-06-23	75.7900	77.5100	74.7000	76.7900	+4.363%	62	1,362	-10.535%
2026-06-22	64.9200	73.5800	64.9000	73.5800	+5.250%	54	1,336	-6.632%
2026-06-18	69.7000	73.5000	68.3400	69.9100	+6.896%	152	1,153	-1.731%
2026-06-17	59.5600	65.4000	59.5500	65.4000	+19.234%	100	1,153	+5.046%
2026-06-16	54.8500	54.8500	54.8500	54.8500	+0.513%	40	1,153	+25.251%
2026-06-15	52.2600	54.5700	52.2600	54.5700	-9.787%	11	1,153	+25.893%
2026-06-12	61.7700	61.7700	60.4700	60.4900	-9.595%	4	1,159	+13.572%
2026-06-10	65.2300	66.9100	65.2000	66.9100	-0.830%	34	1,155	+2.675%
2026-06-09	61.2800	67.8900	61.2800	67.4700	+14.940%	50	1,137	+1.823%
2026-06-08	60.8300	60.8300	58.7000	58.7000	-13.435%	61	1,117	+17.036%
2026-06-05	62.7400	69.1000	62.7400	67.8100	+18.694%	75	1,101	+1.312%
2026-06-04	59.3400	59.6700	56.6300	57.1300	-4.847%	57	1,096	+20.252%
2026-06-03	57.2000	60.0400	57.2000	60.0400	+12.203%	4	1,066	+14.424%
2026-06-02	52.7800	53.5100	52.7800	53.5100	+23.096%	2	1,063	+28.387%
2026-06-01	43.0000	43.6000	42.7000	43.4700	+17.170%	52	1,060	+58.040%
2026-05-29	37.1000	37.1000	37.1000	37.1000	-10.924%	1	1,110	+85.175%
2026-05-28	44.0500	44.0500	41.6500	41.6500	+7.262%	13	1,109	+64.946%
2026-05-27	38.8300	38.8300	38.8300	38.8300	+8.011%	2	1,109	+76.925%
2026-05-26	33.8000	35.9500	33.8000	35.9500	+0.139%	4	1,109	+91.099%
2026-05-22	34.3900	36.8500	34.3900	35.9000	+2.367%	5	1,109	+91.365%
2026-05-21	35.0700	35.0700	35.0700	35.0700	+1.711%	1	1,110	+95.894%
2026-05-20	35.0600	35.0600	34.4800	34.4800	-1.822%	8	1,110	+99.246%
2026-05-19	35.2000	35.2000	35.1200	35.1200	+0.114%	3	1,112	+95.615%
2026-05-18	35.8000	36.3500	35.0800	35.0800	+20.137%	13	1,112	+95.838%
2026-05-15	29.9900	31.3200	29.2000	29.2000	+8.671%	61	1,112	+135.274%
2026-05-14	31.0000	31.0000	26.1500	26.8700	-10.879%	11	1,152	+155.675%
2026-05-13	29.6000	30.1500	29.5500	30.1500	+6.050%	8	1,156	+127.861%
2026-05-12	26.1500	28.4300	25.9500	28.4300	+18.212%	228	1,156	+141.646%
2026-05-11	26.1000	26.9500	24.0500	24.0500	-10.127%	34	1,156	+185.655%
2026-05-08	29.8100	29.8100	26.7600	26.7600	-9.319%	21	919	+156.726%
2026-05-07	28.5200	30.8000	28.3500	29.5100	+4.645%	36	913	+132.802%
2026-05-06	27.9600	29.0500	27.9600	28.2000	-1.468%	105	903	+143.617%
2026-05-05	28.1500	28.6500	27.7700	28.6200	-4.024%	54	801	+140.042%
2026-05-04	30.2200	30.9000	29.2500	29.8200	-5.453%	34	769	+130.382%
2026-05-01	33.2500	33.2500	31.2400	31.5400	-16.228%	9	762	+117.819%
2026-04-30	36.8000	37.6500	36.8000	37.6500	+5.109%	7	762	+82.470%
2026-04-27	35.4500	36.6000	34.6000	35.8200	-0.084%	12	756	+91.792%
2026-04-24	33.6800	35.8500	33.6800	35.8500	+3.463%	10	750	+91.632%
2026-04-23	34.3500	34.6500	31.9500	34.6500	+1.852%	18	746	+98.268%
2026-04-22	33.3400	34.0200	32.7400	34.0200	-5.892%	12	740	+101.940%
2026-04-21	36.6700	36.6700	35.3600	36.1500	-6.926%	14	734	+90.041%
2026-04-17	38.0000	38.8400	36.7000	38.8400	-18.999%	29	732	+76.880%
2026-04-16	49.4500	49.4500	47.9500	47.9500	-8.107%	40	725	+43.274%
2026-04-15	52.1800	52.1800	52.1800	52.1800	-0.987%	3	759	+31.660%
2026-04-14	49.4700	52.7000	49.4700	52.7000	-6.808%	116	759	+30.361%
2026-04-13	58.6600	58.6600	56.5000	56.5500	-4.088%	65	757	+21.485%
2026-04-10	57.3700	58.9600	57.3700	58.9600	+0.632%	33	715	+16.520%
2026-04-09	60.3300	60.3300	56.6500	58.5900	-2.496%	32	715	+17.256%
2026-04-08	60.2000	60.2000	60.0900	60.0900	-5.310%	16	710	+14.329%
2026-04-07	63.4300	63.5300	63.4300	63.4600	-2.143%	8	704	+8.257%
2026-03-31	68.0000	68.0000	64.8500	64.8500	+3.479%	2	700	+5.937%
2026-03-27	64.0100	64.0100	62.6700	62.6700	+16.013%	25	700	+9.622%
2026-03-25	54.0200	54.0200	54.0200	54.0200	-3.294%	1	697	+27.175%
2026-03-24	55.8600	55.8600	55.8600	55.8600	-2.343%	3	697	+22.986%
2026-03-20	57.7800	57.7800	57.1500	57.2000	-0.262%	31	697	+20.105%
2026-03-19	57.3500	57.3500	57.3500	57.3500	+8.208%	1	672	+19.791%
2026-03-18	50.6500	53.0000	50.6500	53.0000	+4.950%	3	672	+29.623%
2026-03-16	51.5000	51.5000	50.5000	50.5000	-9.773%	2	673	+36.040%
2026-03-13	55.3300	55.9700	55.3300	55.9700	+1.175%	13	671	+22.744%
2026-03-10	55.3200	55.3200	55.3200	55.3200	+1.505%	1	671	+24.187%
2026-03-04	54.8000	54.8000	54.5000	54.5000	-19.438%	3	671	+26.055%
2026-02-24	68.7600	69.4500	67.6500	67.6500	+3.393%	9	668	+1.552%
2026-02-17	65.4300	65.4300	65.4300	65.4300	+2.491%	1	662	+4.998%
2026-02-13	63.8400	63.8400	63.8400	63.8400	-2.161%	4	662	+7.613%
2026-02-11	65.2500	65.2500	65.2500	65.2500	-0.229%	1	662	+5.287%
2026-02-06	65.4000	65.4000	65.4000	65.4000	-19.755%	10	662	+5.046%
2026-02-05	78.4100	81.5000	78.0800	81.5000	+14.595%	15	652	-15.706%
2026-02-04	71.1200	71.1200	71.1200	71.1200	+6.739%	4	664	-3.403%
2026-02-03	66.6300	66.6300	66.6300	66.6300	+13.703%	1	664	+3.107%
2026-02-02	58.6000	58.6000	58.6000	58.6000	+3.625%	1	664	+17.235%
2026-01-29	56.5500	56.5500	56.5500	56.5500	+29.702%	1	664	+21.485%
2026-01-16	43.7000	43.7000	43.6000	43.6000	+1.160%	16	665	+57.569%
2026-01-15	43.9000	43.9000	43.1000	43.1000	+2.133%	10	665	+59.397%
2026-01-14	41.4800	42.2000	40.7000	42.2000	-12.083%	8	659	+62.796%
2026-01-05	48.0000	48.0000	48.0000	48.0000	-11.357%	1	652	+43.125%
2026-01-02	54.1500	54.1500	54.1500	54.1500	+4.215%	1	652	+26.870%
2025-12-24	51.9600	51.9600	51.9600	51.9600	+0.116%	1	650	+32.217%
2025-12-23	51.9000	51.9000	51.9000	51.9000	+5.983%	2	650	+32.370%
2025-12-22	48.8000	48.9700	48.8000	48.9700	-7.743%	11	650	+40.290%
2025-12-18	53.0800	53.0800	53.0800	53.0800	+5.380%	10	645	+29.427%
2025-12-16	50.3700	50.3700	50.3700	50.3700	-3.358%	1	655	+36.391%
2025-12-15	48.4300	52.1200	48.4300	52.1200	+26.199%	2	655	+31.811%
2025-12-09	43.8800	43.8800	41.3000	41.3000	-7.191%	2	654	+66.344%
2025-12-08	45.4600	45.4600	44.5000	44.5000	-5.319%	4	655	+54.382%
2025-12-03	47.0000	47.0000	47.0000	47.0000	+0.192%	1	654	+46.170%
2025-12-02	48.0700	48.6700	46.9100	46.9100	-4.246%	13	654	+46.451%
2025-11-26	48.9900	48.9900	48.9900	48.9900	-3.941%	1	646	+40.233%
2025-11-25	48.9500	51.0000	48.9500	51.0000	+3.134%	7	646	+34.706%
2025-11-24	49.4500	49.4500	49.4500	49.4500	-1.494%	8	647	+38.928%
2025-11-21	51.9800	51.9800	50.2000	50.2000	-1.646%	9	655	+36.853%
2025-11-20	43.7800	51.0400	43.7800	51.0400	+10.596%	7	655	+34.600%
2025-11-19	43.0000	46.5700	43.0000	46.1500	+26.751%	7	660	+48.862%
2025-11-18	41.0700	41.0700	36.4100	36.4100	-12.811%	5	659	+88.684%
2025-11-17	42.6200	42.9400	41.7600	41.7600	+4.688%	4	660	+64.511%
2025-11-14	38.5600	40.4900	38.2000	39.8900	+14.626%	6	660	+72.224%
2025-11-13	33.8000	34.8000	33.8000	34.8000	+14.474%	2	658	+97.414%
2025-11-11	29.8000	30.4000	29.5700	30.4000	+1.503%	6	656	+125.987%
2025-11-07	33.8100	33.8100	29.9500	29.9500	+0.842%	4	656	+129.382%
2025-11-06	29.7000	29.7000	29.7000	29.7000	+10.000%	1	656	+131.313%
2025-11-04	27.0000	27.0000	27.0000	27.0000	+23.288%	3	656	+154.444%
2025-10-29	21.9000	21.9000	21.9000	21.9000	+10.830%	2	656	+213.699%
2025-10-28	19.7400	19.8000	19.7400	19.7600	-11.904%	60	654	+247.672%
2025-10-23	22.4300	22.4300	22.4300	22.4300	+8.620%	1	635	+206.286%
2025-10-21	20.6500	20.6500	20.6500	20.6500	-1.196%	4	635	+232.688%
2025-10-20	20.9000	20.9000	20.9000	20.9000	-10.454%	1	635	+228.708%
2025-10-16	21.2000	23.3400	21.2000	23.3400	+4.852%	11	635	+194.344%
2025-10-15	22.2600	22.2600	22.2600	22.2600	+25.338%	5	635	+208.625%
2025-10-08	17.7600	17.7600	17.7600	17.7600	+2.245%	1	640	+286.824%
2025-10-07	17.0600	17.3700	17.0100	17.3700	+13.086%	14	640	+295.509%
2025-10-03	15.3300	15.3600	15.1900	15.3600	-0.260%	12	640	+347.266%
2025-10-02	15.1000	15.6000	15.1000	15.4000	-19.372%	649	640	+346.104%
2025-09-26	19.1000	19.1000	19.1000	19.1000	-3.046%	5	35	+259.686%
2025-09-25	19.2500	19.7000	19.1000	19.7000	+24.842%	4	30	+248.731%
2025-09-24	15.7800	15.7800	15.7800	15.7800	-1.498%	1	28	+335.361%
2025-09-23	16.0500	16.0500	16.0200	16.0200	-1.657%	2	28	+328.839%
2025-09-22	16.3900	16.3900	16.2900	16.2900	-1.452%	2	27	+321.731%
2025-09-16	15.7700	16.7400	15.7700	16.5300	-3.333%	14	26	+315.608%
2025-09-10	17.1000	17.1000	17.1000	17.1000	-2.174%	2	15	+301.754%
2025-09-09	14.8100	17.4900	14.8100	17.4800	-2.346%	4	13	+293.021%
2025-09-03	17.8300	17.9200	17.7500	17.9000	+1.302%	14	12	+283.799%
2025-08-21	17.6800	17.6800	17.6700	17.6700	+7.286%	2	7	+288.795%
2025-08-15	16.4700	16.4700	16.4700	16.4700	+11.284%	1	6	+317.122%
2025-08-11	14.8100	14.8100	14.8000	14.8000	-5.792%	2	5	+364.189%
2025-08-06	15.6800	15.7100	15.6800	15.7100	+1.947%	2	5	+337.301%
2025-08-01	15.3900	15.4100	15.3900	15.4100	0.000%	5	5	+345.814%