Dark

MSTR20260918P190
MSTR Sep 18 2026 190.00 Put (MSTR260918P00190000)
option OPRA

EOD

Aug 14, 2026

97.95+6.757%(+6.20)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	96.8000	97.9500	96.8000	97.9500	+6.757%	114	102	0.000%
2026-08-13	91.7500	91.7500	91.7500	91.7500	+4.499%	498	102	+6.757%
2026-08-07	87.8400	87.8400	87.8000	87.8000	-6.327%	2	333	+11.560%
2026-08-06	91.7500	93.7300	91.7500	93.7300	+1.571%	520	332	+4.502%
2026-08-05	91.3400	92.2800	91.3400	92.2800	-3.270%	2	343	+6.144%
2026-08-04	95.4000	95.4000	95.4000	95.4000	-1.191%	1	343	+2.673%
2026-08-03	96.5500	96.5500	96.5500	96.5500	-2.848%	3	343	+1.450%
2026-07-31	99.3800	99.3800	99.3800	99.3800	+4.194%	1	797	-1.439%
2026-07-30	95.3800	95.3800	95.3800	95.3800	+3.225%	1	797	+2.694%
2026-07-29	92.4000	92.4000	92.4000	92.4000	-0.922%	1	800	+6.006%
2026-07-27	93.2600	93.2600	93.2600	93.2600	-4.083%	1	800	+5.029%
2026-07-24	99.3100	99.3100	97.2200	97.2300	+0.258%	155	801	+0.741%
2026-07-23	96.9800	96.9800	96.9800	96.9800	+2.809%	2	886	+1.000%
2026-07-20	94.3300	94.3300	94.3300	94.3300	-2.753%	9	893	+3.838%
2026-07-17	97.0000	97.0000	97.0000	97.0000	+3.799%	10	902	+0.979%
2026-07-14	93.4100	93.4500	93.4100	93.4500	-6.062%	2	912	+4.815%
2026-07-13	99.4800	99.4800	99.4800	99.4800	+3.377%	1	914	-1.538%
2026-07-10	95.8200	96.2300	95.8200	96.2300	-0.650%	2	913	+1.787%
2026-07-08	97.8800	97.8800	96.8600	96.8600	-6.587%	9	915	+1.125%
2026-06-30	104.8500	105.1000	103.6900	103.6900	+6.305%	102	906	-5.536%
2026-06-29	104.9300	106.1800	97.2900	97.5400	-9.324%	150	953	+0.420%
2026-06-26	106.0000	107.5700	106.0000	107.5700	+2.487%	2	1,099	-8.943%
2026-06-25	101.1900	104.9600	101.1900	104.9600	+7.299%	14	1,101	-6.679%
2026-06-24	90.5100	97.8200	90.5100	97.8200	+12.995%	18	1,101	+0.133%
2026-06-23	84.9100	86.5700	84.9100	86.5700	+4.075%	53	1,089	+13.145%
2026-06-22	73.9300	83.1800	73.9300	83.1800	+4.131%	30	1,042	+17.757%
2026-06-18	78.7300	83.1000	78.1900	79.8800	+10.134%	124	865	+22.621%
2026-06-17	68.5000	72.5300	68.5000	72.5300	+15.127%	31	865	+35.048%
2026-06-15	60.9000	63.0000	60.9000	63.0000	-17.528%	5	865	+55.476%
2026-06-09	70.1700	76.4400	70.1700	76.3900	-2.389%	50	864	+28.224%
2026-06-05	71.3600	78.2700	71.3600	78.2600	+19.682%	136	814	+25.160%
2026-06-04	67.6100	68.8100	65.3900	65.3900	-0.259%	50	678	+49.794%
2026-06-03	61.5300	65.5600	61.5300	65.5600	+8.274%	24	630	+49.405%
2026-06-02	57.5500	60.5500	57.5500	60.5500	+22.645%	8	613	+61.767%
2026-05-28	49.3700	49.3700	49.3700	49.3700	+7.795%	1	612	+98.400%
2026-05-27	46.3400	46.3400	45.8000	45.8000	+7.917%	11	612	+113.865%
2026-05-22	42.3800	42.4400	42.3800	42.4400	+4.790%	2	611	+130.796%
2026-05-20	41.5500	41.7200	40.5000	40.5000	-6.789%	4	611	+141.852%
2026-05-18	41.5600	43.4500	41.5600	43.4500	+16.052%	2	610	+125.432%
2026-05-15	36.9100	37.4400	36.9100	37.4400	+17.000%	5	610	+161.619%
2026-05-14	36.6000	36.6000	31.0000	32.0000	-9.681%	31	611	+206.094%
2026-05-13	35.1500	35.4300	35.1500	35.4300	+7.396%	3	598	+176.461%
2026-05-12	30.6000	34.1800	30.6000	32.9900	+13.680%	116	598	+196.908%
2026-05-11	31.3500	32.7000	29.0200	29.0200	-9.679%	29	598	+237.526%
2026-05-08	34.5500	34.5500	32.1300	32.1300	-9.442%	7	536	+204.855%
2026-05-07	34.0500	35.4800	33.9500	35.4800	+4.200%	51	530	+176.071%
2026-05-06	33.4100	34.0500	33.4100	34.0500	+0.889%	45	571	+187.665%
2026-05-05	34.0500	34.2000	32.9600	33.7500	-1.661%	60	554	+190.222%
2026-05-04	36.0500	36.0500	34.3200	34.3200	-9.062%	61	496	+185.402%
2026-05-01	37.7200	37.7400	36.9200	37.7400	-11.822%	46	460	+159.539%
2026-04-30	42.8000	42.8000	42.8000	42.8000	-10.122%	1	460	+128.855%
2026-04-29	47.6200	47.6200	47.6200	47.6200	+8.771%	1	460	+105.691%
2026-04-28	43.7800	43.7800	43.7800	43.7800	+2.649%	1	460	+123.732%
2026-04-27	42.1500	42.9500	42.1500	42.6500	+1.548%	14	459	+129.660%
2026-04-24	38.9400	42.3500	38.9400	42.0000	+4.348%	35	453	+133.214%
2026-04-23	40.2500	40.2500	40.2500	40.2500	+1.770%	2	433	+143.354%
2026-04-22	38.3900	39.5500	38.3900	39.5500	-9.909%	2	431	+147.661%
2026-04-21	43.8500	43.9000	43.8500	43.9000	+1.620%	3	429	+123.121%
2026-04-20	45.6500	45.6500	42.6700	43.2000	+0.232%	288	429	+126.736%
2026-04-17	44.7500	44.7500	43.1000	43.1000	-21.019%	3	159	+127.262%
2026-04-16	55.4600	55.4600	54.5700	54.5700	-7.067%	2	160	+79.494%
2026-04-14	58.7200	58.7200	58.7200	58.7200	-10.895%	1	160	+66.809%
2026-04-09	65.9000	65.9000	65.9000	65.9000	-8.561%	2	160	+48.634%
2026-04-01	72.0700	72.0700	72.0700	72.0700	-4.581%	1	158	+35.910%
2026-03-31	74.2400	75.5900	74.2400	75.5300	+14.805%	4	157	+29.684%
2026-03-26	62.4600	65.8500	62.4600	65.7900	+1.060%	35	155	+48.883%
2026-03-20	65.3000	65.3000	65.1000	65.1000	+14.613%	30	157	+50.461%
2026-03-18	56.8000	56.8000	56.8000	56.8000	-5.664%	1	157	+72.447%
2026-03-13	60.2100	60.2100	60.2100	60.2100	-8.814%	2	157	+62.681%
2026-03-12	66.0300	66.0300	66.0300	66.0300	+1.149%	1	155	+48.342%
2026-03-09	65.8000	65.9000	65.2800	65.2800	-7.273%	3	154	+50.046%
2026-02-20	69.6300	70.4500	69.6300	70.4000	-3.891%	11	153	+39.134%
2026-02-11	73.2500	73.2500	73.2500	73.2500	+6.778%	2	158	+33.720%
2026-02-10	68.8000	68.8000	68.5500	68.6000	-6.540%	4	158	+42.784%
2026-02-03	73.4000	73.4000	73.4000	73.4000	+13.851%	1	157	+33.447%
2026-02-02	66.0000	66.0000	62.1100	64.4700	+17.969%	6	157	+51.931%
2026-01-26	54.6500	54.6500	54.6500	54.6500	+0.367%	1	157	+79.231%
2026-01-20	54.4500	54.4500	54.4500	54.4500	+9.337%	2	157	+79.890%
2026-01-16	49.8000	49.8000	49.8000	49.8000	-0.340%	4	151	+96.687%
2026-01-15	48.8000	49.9700	48.8000	49.9700	-0.458%	2	151	+96.018%
2026-01-13	50.2000	50.2000	50.2000	50.2000	-10.293%	1	152	+95.120%
2026-01-12	55.9600	55.9600	55.9600	55.9600	+7.429%	1	152	+75.036%
2026-01-08	52.0900	52.0900	52.0900	52.0900	-13.183%	1	152	+88.040%
2025-12-31	59.9500	60.0000	59.9500	60.0000	+2.215%	2	153	+63.250%
2025-12-30	58.7000	58.7000	58.7000	58.7000	+0.981%	1	153	+66.865%
2025-12-26	58.1300	58.1300	58.1300	58.1300	+3.915%	1	154	+68.502%
2025-12-18	55.9400	55.9400	55.9400	55.9400	-0.991%	1	153	+75.098%
2025-12-16	56.5000	56.5000	56.5000	56.5000	+16.856%	1	153	+73.363%
2025-12-10	48.6300	49.4200	48.3500	48.3500	+3.755%	5	152	+102.585%
2025-12-09	46.6000	46.6000	46.6000	46.6000	-7.923%	2	153	+110.193%
2025-12-08	50.5800	50.6100	50.5700	50.6100	+0.917%	22	152	+93.539%
2025-12-04	50.1500	50.1500	50.1500	50.1500	-0.199%	2	152	+95.314%
2025-12-03	50.2500	50.2500	50.2500	50.2500	-5.314%	1	151	+94.925%
2025-12-02	53.0700	53.0700	53.0700	53.0700	-16.028%	1	150	+84.568%
2025-12-01	63.2000	63.2000	63.2000	63.2000	+18.574%	30	150	+54.984%
2025-11-26	57.0000	57.0000	53.3000	53.3000	-9.122%	2	120	+83.771%
2025-11-25	58.6500	58.6500	58.6500	58.6500	+1.541%	1	120	+67.008%
2025-11-24	58.3200	58.3200	57.7600	57.7600	-1.265%	2	120	+69.581%
2025-11-21	55.1100	58.5000	55.1100	58.5000	+5.121%	8	120	+67.436%
2025-11-20	55.0000	55.6500	55.0000	55.6500	+9.655%	4	122	+76.011%
2025-11-19	48.0500	52.5500	48.0500	50.7500	+12.031%	3	123	+93.005%
2025-11-18	45.3000	45.3000	45.3000	45.3000	-5.743%	1	123	+116.225%
2025-11-17	44.4500	48.0600	44.4500	48.0600	+6.140%	2	123	+103.808%
2025-11-14	45.2800	45.2800	45.2800	45.2800	+37.671%	2	121	+116.321%
2025-11-10	33.0600	33.0600	32.8600	32.8900	-2.779%	38	119	+197.811%
2025-11-06	33.8300	33.8300	33.8300	33.8300	+10.736%	1	113	+189.536%
2025-11-04	30.7000	30.7000	30.5500	30.5500	+3.559%	13	114	+220.622%
2025-10-30	27.0500	29.5000	27.0000	29.5000	+17.530%	7	102	+232.034%
2025-10-22	24.7000	25.2000	24.7000	25.1000	+6.582%	8	99	+290.239%
2025-10-21	23.5500	23.5500	23.5500	23.5500	-1.258%	2	98	+315.924%
2025-10-20	23.8500	23.8500	23.8500	23.8500	-1.852%	5	98	+310.692%
2025-10-16	24.3000	24.3000	24.3000	24.3000	+8.000%	3	98	+303.086%
2025-10-14	22.9500	22.9500	22.5000	22.5000	-1.489%	13	98	+335.333%
2025-10-13	22.8400	22.8400	22.8400	22.8400	+6.233%	1	97	+328.853%
2025-10-10	21.5000	21.5000	21.5000	21.5000	+10.256%	1	98	+355.581%
2025-10-07	19.5000	19.5000	19.5000	19.5000	+15.865%	1	97	+402.308%
2025-10-06	16.8300	16.8300	16.8300	16.8300	-1.174%	1	96	+481.996%
2025-10-02	17.1000	17.3500	17.0300	17.0300	-14.336%	92	96	+475.161%
2025-09-29	20.0700	20.0700	19.8800	19.8800	+12.316%	2	40	+392.706%
2025-09-24	17.7000	17.7000	17.7000	17.7000	-1.667%	1	40	+453.390%
2025-09-23	18.0000	18.0000	18.0000	18.0000	+1.580%	1	39	+444.167%
2025-09-22	17.7500	17.7500	17.7200	17.7200	-7.948%	2	38	+452.765%
2025-09-11	19.2800	19.2800	19.2500	19.2500	-0.517%	10	38	+408.831%
2025-09-09	19.6500	19.7500	19.2600	19.3500	-13.732%	36	35	+406.202%
2025-09-05	22.3900	22.4300	22.3900	22.4300	+25.237%	2	3	+336.692%
2025-08-22	17.9100	17.9100	17.9100	17.9100	-6.719%	5	4	+446.901%
2025-08-20	19.2000	19.2000	19.2000	19.2000	+0.209%	1	6	+410.156%
2025-08-19	19.1600	19.1600	19.1600	19.1600	+12.706%	5	5	+411.221%
2025-08-13	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	+476.176%