Dark

MSTR20260918P195
MSTR Sep 18 2026 195.00 Put (MSTR260918P00195000)
option OPRA

EOD

Aug 14, 2026

102.35+5.244%(+5.10)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	100.6600	102.3500	100.6600	102.3500	+5.244%	135	56	0.000%
2026-08-13	100.0000	100.0000	97.2500	97.2500	+6.774%	210	56	+5.244%
2026-08-07	91.0800	91.0800	91.0800	91.0800	-13.050%	1	57	+12.374%
2026-07-31	104.7500	104.7500	104.7500	104.7500	+6.790%	1	81	-2.291%
2026-07-27	98.0900	98.0900	98.0900	98.0900	+4.096%	15	270	+4.343%
2026-07-21	94.2300	94.2300	94.2300	94.2300	-4.189%	1	295	+8.617%
2026-07-20	98.4200	98.5900	98.3300	98.3500	-5.867%	4	295	+4.067%
2026-07-13	104.4800	104.4800	104.4800	104.4800	+7.324%	1	291	-2.039%
2026-07-06	97.3500	97.3500	97.3500	97.3500	+3.729%	30	292	+5.136%
2026-07-02	93.8500	93.8500	93.8500	93.8500	-15.852%	1	264	+9.057%
2026-06-26	111.5300	111.5300	111.5300	111.5300	+2.022%	1	290	-8.231%
2026-06-25	105.2900	109.3200	105.2900	109.3200	+8.431%	2	291	-6.376%
2026-06-24	98.8300	100.8200	98.8300	100.8200	+51.154%	11	291	+1.518%
2026-06-15	66.7000	66.7000	66.7000	66.7000	-15.291%	1	290	+53.448%
2026-06-10	78.7400	78.7400	78.7400	78.7400	-3.458%	10	290	+29.985%
2026-06-09	81.7100	81.7100	81.5600	81.5600	+1.531%	11	290	+25.490%
2026-06-05	80.5400	80.5400	80.3300	80.3300	+11.245%	25	291	+27.412%
2026-06-04	72.2100	72.2100	72.2100	72.2100	+8.619%	1	276	+41.739%
2026-06-03	66.4800	66.4800	66.4800	66.4800	+0.317%	2	275	+53.956%
2026-06-02	64.4800	66.2700	64.4800	66.2700	+34.367%	52	277	+54.444%
2026-05-29	49.3300	49.3300	49.3200	49.3200	+9.236%	2	276	+107.522%
2026-05-20	45.1500	45.1500	45.1500	45.1500	-4.079%	1	275	+126.689%
2026-05-18	47.0700	47.0700	47.0700	47.0700	+21.189%	4	274	+117.442%
2026-05-15	38.8400	38.8400	38.8400	38.8400	+11.449%	4	274	+163.517%
2026-05-12	34.8500	34.8500	34.8500	34.8500	+8.804%	2	278	+193.687%
2026-05-11	32.8700	32.8700	31.9500	32.0300	-11.568%	105	278	+219.544%
2026-05-05	37.3000	37.3000	36.1500	36.2200	-6.287%	10	224	+182.579%
2026-05-04	39.1500	39.2500	37.9000	38.6500	-21.283%	73	218	+164.812%
2026-04-28	49.1000	49.1000	49.1000	49.1000	+5.705%	1	206	+108.452%
2026-04-27	44.3500	46.4500	44.3500	46.4500	+3.452%	10	206	+120.344%
2026-04-24	44.9500	45.5500	44.9000	44.9000	+8.193%	3	202	+127.951%
2026-04-23	43.5000	43.5000	41.2500	41.5000	-3.488%	17	202	+146.627%
2026-04-22	42.6500	43.0000	42.4500	43.0000	-32.907%	12	204	+138.023%
2026-04-15	64.0900	64.0900	64.0900	64.0900	-7.451%	1	200	+59.697%
2026-03-20	68.8200	69.2500	68.2800	69.2500	+3.590%	36	200	+47.798%
2026-03-19	66.8500	66.8500	66.8500	66.8500	-6.175%	1	202	+53.104%
2026-02-25	71.2500	71.2500	71.2500	71.2500	-3.859%	1	202	+43.649%
2026-02-20	74.3700	74.3700	74.1100	74.1100	-6.545%	2	202	+38.106%
2026-02-12	79.3000	79.3000	79.3000	79.3000	+0.865%	10	202	+29.067%
2026-02-09	78.6200	78.6200	78.6200	78.6200	+0.127%	1	192	+30.183%
2026-02-06	82.0900	82.2700	78.5200	78.5200	+56.727%	5	192	+30.349%
2026-01-14	50.0100	50.1000	50.0100	50.1000	-18.204%	2	195	+104.291%
2025-12-24	62.6000	62.6000	61.2500	61.2500	+1.156%	2	195	+67.102%
2025-12-16	60.1000	60.6000	60.1000	60.5500	+16.041%	24	195	+69.034%
2025-12-10	52.1800	52.1800	52.1800	52.1800	-2.449%	1	171	+96.148%
2025-12-08	53.4400	53.4900	53.4400	53.4900	-10.627%	2	170	+91.344%
2025-11-26	59.8500	59.8500	59.8500	59.8500	-3.124%	3	169	+71.011%
2025-11-25	61.7800	61.7800	61.7800	61.7800	+9.133%	1	169	+65.669%
2025-11-24	58.7500	58.7500	56.3100	56.6100	-7.273%	210	168	+80.798%
2025-11-21	59.4500	61.0500	59.4500	61.0500	+13.581%	23	240	+67.649%
2025-11-19	50.9500	54.6400	50.9500	53.7500	+7.285%	33	242	+90.419%
2025-11-17	50.1000	50.1000	50.1000	50.1000	+42.047%	1	242	+104.291%
2025-11-10	35.2900	35.2900	35.2700	35.2700	+6.427%	2	242	+190.190%
2025-11-04	32.6000	33.1500	32.5000	33.1400	+12.301%	209	242	+208.841%
2025-11-03	29.5100	29.5100	29.5100	29.5100	+6.727%	1	87	+246.832%
2025-10-31	28.1200	28.1200	27.6500	27.6500	-6.556%	2	87	+270.163%
2025-10-30	29.5900	29.5900	29.5900	29.5900	+11.241%	1	87	+245.894%
2025-10-29	26.4500	26.6400	26.4500	26.6000	+11.297%	7	87	+284.774%
2025-10-28	23.9000	23.9000	23.9000	23.9000	-8.779%	3	81	+328.243%
2025-10-22	26.2000	26.2000	26.2000	26.2000	+8.041%	3	78	+290.649%
2025-10-21	25.0500	25.0500	24.2500	24.2500	-4.902%	6	75	+322.062%
2025-10-20	25.4500	25.5000	25.4500	25.5000	-4.886%	3	69	+301.373%
2025-10-16	25.1500	26.8100	25.1500	26.8100	+4.117%	19	66	+281.761%
2025-10-15	25.7500	25.7500	25.7500	25.7500	+7.966%	1	49	+297.476%
2025-10-14	23.8500	23.8500	23.8500	23.8500	+8.311%	1	49	+329.140%
2025-10-10	22.0200	22.0200	22.0200	22.0200	+20.658%	100	48	+364.805%
2025-10-06	18.0500	18.2500	18.0500	18.2500	+0.829%	101	144	+460.822%
2025-10-03	18.0300	18.1200	18.0300	18.1000	-16.896%	22	49	+465.470%
2025-09-29	21.7800	21.7800	21.7800	21.7800	+15.238%	1	45	+369.927%
2025-09-24	18.9000	18.9000	18.9000	18.9000	0.000%	1	45	+441.534%
2025-09-23	18.9000	18.9000	18.9000	18.9000	+0.800%	1	45	+441.534%
2025-09-22	18.7000	18.7500	18.7000	18.7500	+0.806%	3	44	+445.867%
2025-09-19	18.6000	18.6000	18.6000	18.6000	-2.002%	1	44	+450.269%
2025-09-17	18.7300	18.9800	18.7300	18.9800	-2.165%	2	43	+439.252%
2025-09-16	19.3000	19.4000	19.3000	19.4000	-7.354%	41	43	+427.577%
2025-09-09	20.9300	20.9400	20.9300	20.9400	-0.711%	2	8	+388.777%
2025-09-08	20.9700	21.0900	20.9700	21.0900	-4.180%	2	6	+385.301%
2025-09-03	21.9600	22.0100	21.9600	22.0100	+12.411%	2	5	+365.016%
2025-08-15	19.3000	19.5800	19.3000	19.5800	+14.302%	3	4	+422.727%
2025-08-11	17.5600	17.5600	17.1300	17.1300	+1.783%	3	3	+497.490%
2025-07-29	16.8300	16.8300	16.8300	16.8300	0.000%	1	1	+508.140%