Dark

MSTR20260918P200
MSTR Sep 18 2026 200.00 Put (MSTR260918P00200000)
option OPRA

EOD

Aug 20, 2026

88.57-14.051%(-14.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	90.0600	90.0600	88.5700	88.5700	-14.051%	2	384	0.000%
2026-08-17	102.8500	103.0500	102.8500	103.0500	-4.760%	993	382	-14.051%
2026-08-14	106.9000	108.2000	106.9000	108.2000	+6.391%	983	382	-18.142%
2026-08-13	104.8000	104.8000	101.7000	101.7000	-3.143%	3,333	382	-12.911%
2026-08-12	105.0000	105.0000	105.0000	105.0000	+4.790%	1	382	-15.648%
2026-08-07	100.0000	101.8000	96.0000	100.2000	-3.885%	1,272	413	-11.607%
2026-08-06	103.5000	104.9000	102.7000	104.2500	+1.411%	2,520	413	-15.041%
2026-08-05	102.8000	102.8000	102.8000	102.8000	-1.880%	1	413	-13.842%
2026-08-04	104.7700	104.7700	104.7700	104.7700	-1.781%	1	414	-15.462%
2026-08-03	106.6700	106.6700	106.6700	106.6700	-2.227%	1	414	-16.968%
2026-07-31	110.4500	110.4500	109.1000	109.1000	+5.717%	4	414	-18.818%
2026-07-30	103.2000	103.7000	102.9500	103.2000	-1.994%	8	508	-14.176%
2026-07-28	105.3000	105.3000	105.3000	105.3000	+2.933%	1	529	-15.888%
2026-07-27	103.0000	103.0000	102.3000	102.3000	-4.660%	2	528	-13.421%
2026-07-24	107.1800	107.3000	107.1800	107.3000	+4.124%	8	529	-17.456%
2026-07-23	103.0500	103.0500	103.0500	103.0500	+1.979%	1	531	-14.051%
2026-07-20	103.8000	103.8000	100.9100	101.0500	-5.322%	4	664	-12.350%
2026-07-17	106.7300	106.7300	106.7300	106.7300	+4.432%	1	664	-17.015%
2026-07-15	102.2000	102.2000	102.2000	102.2000	-1.361%	1	664	-13.337%
2026-07-14	103.6100	103.6100	103.6100	103.6100	-1.847%	1	664	-14.516%
2026-07-09	105.5600	105.5600	105.5600	105.5600	+7.178%	142	664	-16.095%
2026-07-02	98.4900	98.4900	98.4900	98.4900	-4.666%	2	728	-10.072%
2026-07-01	103.3100	103.3100	103.3100	103.3100	-9.718%	6	728	-14.268%
2026-06-30	114.4300	114.4300	114.4300	114.4300	+5.895%	1	728	-22.599%
2026-06-29	115.8100	115.9100	107.7300	108.0600	-6.845%	146	727	-18.036%
2026-06-26	116.9700	116.9700	114.8500	116.0000	+1.532%	12	799	-23.647%
2026-06-25	113.2000	114.2500	112.0000	114.2500	+13.085%	176	806	-22.477%
2026-06-24	98.1900	101.0300	98.1900	101.0300	+6.024%	10	982	-12.333%
2026-06-23	95.2900	95.2900	95.2900	95.2900	+4.256%	1	974	-7.052%
2026-06-22	82.5000	91.4000	82.5000	91.4000	+3.429%	5	975	-3.096%
2026-06-18	86.4500	91.8700	86.4500	88.3700	+4.890%	49	901	+0.226%
2026-06-17	77.4300	84.2500	77.4300	84.2500	+7.695%	31	901	+5.128%
2026-06-16	78.2300	78.2300	78.2300	78.2300	+9.520%	1	901	+13.217%
2026-06-15	71.2000	71.4300	71.1400	71.4300	-9.765%	8	901	+23.996%
2026-06-12	82.6600	83.4000	75.9000	79.1600	-3.463%	181	901	+11.887%
2026-06-11	84.9200	85.1700	82.0000	82.0000	-4.429%	85	820	+8.012%
2026-06-10	83.5000	85.8000	83.5000	85.8000	+1.864%	25	739	+3.228%
2026-06-09	84.2300	84.2300	84.2300	84.2300	+7.987%	1	753	+5.153%
2026-06-08	77.4500	78.0000	77.4500	78.0000	-10.653%	5	752	+13.551%
2026-06-05	80.6800	89.0000	80.6800	87.3000	+17.671%	149	755	+1.455%
2026-06-04	76.5600	78.1200	74.1900	74.1900	+2.899%	106	657	+19.383%
2026-06-03	71.3000	72.1000	70.6900	72.1000	+4.660%	9	650	+22.843%
2026-06-02	66.2700	70.0000	66.2700	68.8900	+20.860%	42	651	+28.567%
2026-06-01	61.2500	61.2500	57.0000	57.0000	+10.209%	8	652	+55.386%
2026-05-29	52.2800	53.6000	50.9300	51.7200	-12.635%	13	656	+71.249%
2026-05-28	59.7500	59.7500	59.2000	59.2000	+8.824%	2	651	+49.611%
2026-05-27	56.3000	56.3000	53.9000	54.4000	+6.229%	5	650	+62.813%
2026-05-26	52.5000	52.5000	47.9900	51.2100	+2.997%	17	653	+72.955%
2026-05-22	49.4600	49.7200	49.4600	49.7200	+2.305%	4	654	+78.138%
2026-05-21	49.0000	49.3300	45.9200	48.6000	+2.037%	18	650	+82.243%
2026-05-20	48.3000	48.3000	47.6300	47.6300	-4.664%	8	650	+85.954%
2026-05-18	50.4800	50.4800	49.9600	49.9600	+32.696%	7	653	+77.282%
2026-05-14	38.5000	38.5000	36.7000	37.6500	-7.834%	42	653	+135.246%
2026-05-13	42.0800	42.7500	40.0600	40.8500	+2.023%	35	648	+116.818%
2026-05-12	36.7200	40.0400	36.7200	40.0400	+15.589%	32	648	+121.204%
2026-05-11	37.4400	38.5500	34.5000	34.6400	-10.143%	60	648	+155.687%
2026-05-08	39.4500	39.4500	38.5500	38.5500	-7.443%	3	601	+129.754%
2026-05-07	40.4500	41.6500	40.4500	41.6500	+4.648%	4	600	+112.653%
2026-05-06	39.8000	39.8000	39.8000	39.8000	+0.480%	1	598	+122.538%
2026-05-05	39.2600	40.8000	39.2500	39.6100	-4.231%	67	597	+123.605%
2026-05-04	42.3500	42.5000	40.7400	41.3600	-6.000%	53	535	+114.144%
2026-05-01	45.7000	45.7000	44.0000	44.0000	-20.376%	5	501	+101.295%
2026-04-29	55.2600	55.2600	55.2600	55.2600	+3.872%	1	501	+60.279%
2026-04-28	53.2000	53.2000	53.2000	53.2000	+6.507%	1	500	+66.485%
2026-04-27	48.1700	49.9500	46.8500	49.9500	+2.147%	5	501	+77.317%
2026-04-24	48.9000	48.9000	48.9000	48.9000	+9.152%	2	498	+81.125%
2026-04-23	44.8000	44.8500	44.7500	44.8000	-2.609%	17	498	+97.701%
2026-04-22	43.8000	46.3000	43.8000	46.0000	-9.839%	24	486	+92.543%
2026-04-21	49.0800	51.0200	49.0800	51.0200	-2.261%	3	475	+73.599%
2026-04-17	56.0000	56.0000	49.7000	52.2000	-20.171%	99	475	+69.674%
2026-04-16	65.3900	65.3900	65.3900	65.3900	-1.283%	1	449	+35.449%
2026-04-14	66.5500	66.5500	66.2400	66.2400	-9.914%	2	450	+33.711%
2026-04-13	73.5300	73.5300	73.5300	73.5300	-3.706%	8	451	+20.454%
2026-04-10	76.0700	76.3600	76.0700	76.3600	+3.821%	60	443	+15.990%
2026-04-09	73.5500	73.5500	73.5500	73.5500	-4.827%	1	393	+20.421%
2026-04-08	77.2800	77.2800	77.2800	77.2800	-5.166%	1	393	+14.609%
2026-04-07	81.4900	81.4900	81.4900	81.4900	+1.230%	1	393	+8.688%
2026-03-31	82.6300	84.5500	80.5000	80.5000	+0.688%	4	392	+10.025%
2026-03-27	77.3700	80.5000	77.3700	79.9500	+14.019%	24	394	+10.782%
2026-03-23	70.1200	70.1200	70.1200	70.1200	-4.573%	1	375	+26.312%
2026-03-11	73.4800	73.4800	73.4800	73.4800	+4.971%	5	374	+20.536%
2026-03-05	70.0000	70.0000	70.0000	70.0000	+2.941%	1	374	+26.529%
2026-03-04	67.8300	68.0000	67.8300	68.0000	-11.053%	2	374	+30.250%
2026-03-03	76.4500	76.4500	76.4500	76.4500	+3.171%	1	375	+15.853%
2026-03-02	74.1000	74.1000	74.1000	74.1000	-11.786%	1	374	+19.528%
2026-02-24	84.7500	84.7500	84.0000	84.0000	+0.599%	3	374	+5.440%
2026-02-23	81.7500	83.5000	81.7500	83.5000	+6.234%	2	374	+6.072%
2026-02-20	78.4000	78.6000	78.4000	78.6000	-6.695%	4	373	+12.684%
2026-02-18	84.2400	84.2400	84.2400	84.2400	+3.324%	1	370	+5.140%
2026-02-17	81.5400	81.5400	81.5300	81.5300	+1.658%	2	369	+8.635%
2026-02-13	81.4500	81.4500	79.4500	80.2000	-4.976%	4	368	+10.436%
2026-02-11	82.5000	84.4000	82.0000	84.4000	+6.498%	4	368	+4.941%
2026-02-10	79.4000	79.4000	79.2500	79.2500	-2.761%	2	366	+11.760%
2026-02-09	81.5000	81.5000	81.5000	81.5000	+1.697%	1	365	+8.675%
2026-02-06	84.6800	84.6800	80.1400	80.1400	-18.166%	6	366	+10.519%
2026-02-05	88.9200	97.9300	88.9200	97.9300	+16.625%	43	367	-9.558%
2026-02-04	85.5300	85.5300	83.9700	83.9700	+3.513%	4	369	+5.478%
2026-02-03	79.3500	81.1200	79.3500	81.1200	+12.526%	4	366	+9.184%
2026-02-02	72.0900	72.0900	72.0900	72.0900	+0.056%	3	366	+22.860%
2026-01-30	72.0500	72.0500	72.0500	72.0500	-0.346%	1	363	+22.929%
2026-01-29	73.6000	74.0000	72.3000	72.3000	+17.123%	27	363	+22.503%
2026-01-28	61.5500	61.9000	61.4800	61.7300	+1.346%	60	384	+43.480%
2026-01-26	60.9100	60.9100	60.9100	60.9100	+0.280%	1	393	+45.411%
2026-01-21	60.7400	60.7400	60.7400	60.7400	-1.636%	30	394	+45.818%
2026-01-20	61.7500	61.7500	61.7500	61.7500	+13.469%	5	375	+43.433%
2026-01-14	54.0000	54.4200	54.0000	54.4200	-7.763%	5	377	+62.753%
2026-01-13	59.0000	59.0000	59.0000	59.0000	-7.813%	2	372	+50.119%
2026-01-09	63.5400	64.0000	63.5300	64.0000	+2.630%	3	372	+38.391%
2026-01-08	62.3600	62.3600	62.3600	62.3600	+3.074%	1	372	+42.030%
2026-01-05	60.5000	60.5000	60.5000	60.5000	-7.943%	1	370	+46.397%
2025-12-30	65.7200	65.7200	65.7200	65.7200	+1.077%	1	370	+34.769%
2025-12-26	66.2600	66.2600	65.0200	65.0200	-1.245%	2	371	+36.220%
2025-12-24	65.8400	65.8400	65.8400	65.8400	+0.534%	1	370	+34.523%
2025-12-23	65.4900	65.4900	65.4900	65.4900	+2.810%	1	370	+35.242%
2025-12-19	63.3600	63.7000	63.3600	63.7000	-3.951%	2	370	+39.042%
2025-12-18	63.9200	66.3200	63.9200	66.3200	+1.175%	23	371	+33.549%
2025-12-17	65.5500	65.5500	65.5500	65.5500	+5.217%	1	382	+35.118%
2025-12-16	62.3000	62.3000	62.3000	62.3000	-4.973%	10	382	+42.167%
2025-12-15	63.5600	65.5600	63.5600	65.5600	+14.756%	4	382	+35.098%
2025-12-12	57.1300	57.1300	57.1300	57.1300	+2.993%	5	382	+55.032%
2025-12-10	55.4700	55.4700	55.4700	55.4700	+4.503%	1	377	+59.672%
2025-12-09	53.0800	53.0800	53.0800	53.0800	-6.086%	5	376	+66.861%
2025-12-08	56.7000	56.7000	56.4800	56.5200	-6.035%	27	371	+56.706%
2025-12-05	60.2000	60.2000	60.1000	60.1500	+2.944%	22	370	+47.249%
2025-12-02	59.0000	60.3500	57.1200	58.4300	-15.673%	31	350	+51.583%
2025-12-01	70.7500	70.7500	69.2900	69.2900	+11.309%	30	349	+27.825%
2025-11-26	62.2500	62.2500	62.2500	62.2500	-0.224%	2	328	+42.281%
2025-11-25	62.2000	62.3900	62.2000	62.3900	+3.759%	46	328	+41.962%
2025-11-24	64.2200	64.2200	59.4500	60.1300	-4.858%	211	317	+47.298%
2025-11-21	61.5000	64.1500	61.5000	63.2000	+3.607%	28	459	+40.142%
2025-11-20	54.2500	62.1000	54.2500	61.0000	+5.940%	16	481	+45.197%
2025-11-19	50.2500	58.7000	50.2500	57.5800	+5.361%	25	487	+53.821%
2025-11-17	50.4600	54.6500	50.4600	54.6500	+7.157%	7	499	+62.068%
2025-11-14	50.2000	52.1500	48.5700	51.0000	+3.448%	11	497	+73.667%
2025-11-13	41.1500	49.3000	41.1500	49.3000	+23.559%	49	503	+79.655%
2025-11-12	39.9000	39.9000	39.9000	39.9000	+3.234%	2	510	+121.980%
2025-11-11	39.0000	39.0000	38.6500	38.6500	+4.234%	110	508	+129.159%
2025-11-10	37.3100	37.3100	37.0800	37.0800	-3.135%	2	398	+138.862%
2025-11-06	37.8500	38.2800	37.8000	38.2800	+9.842%	22	398	+131.374%
2025-11-05	34.1000	34.8500	34.1000	34.8500	-1.969%	2	397	+154.146%
2025-11-04	33.1000	35.5500	33.1000	35.5500	+9.049%	216	396	+149.142%
2025-10-30	30.6500	32.6000	30.6500	32.6000	+16.429%	5	197	+171.687%
2025-10-29	28.0000	28.0500	28.0000	28.0000	+9.375%	18	196	+216.321%
2025-10-28	25.6000	25.6000	25.6000	25.6000	+4.192%	5	182	+245.977%
2025-10-27	24.6700	24.6700	24.5700	24.5700	-7.978%	4	182	+260.480%
2025-10-24	26.7000	26.7000	26.7000	26.7000	-12.171%	1	182	+231.723%
2025-10-22	27.5000	30.4000	27.5000	30.4000	+16.475%	13	182	+191.349%
2025-10-21	26.8000	26.8000	26.1000	26.1000	-1.136%	12	177	+239.349%
2025-10-20	27.5200	27.5200	26.4000	26.4000	-14.591%	29	175	+235.492%
2025-10-17	30.0000	30.9100	30.0000	30.9100	+4.922%	2	163	+186.542%
2025-10-16	26.7500	29.7800	26.7500	29.4600	+5.403%	15	162	+200.645%
2025-10-15	25.6700	27.9500	25.6700	27.9500	+10.474%	6	152	+216.887%
2025-10-14	26.1700	26.1700	25.1500	25.3000	+2.222%	28	153	+250.079%
2025-10-13	24.7500	24.7500	24.7500	24.7500	-1.000%	1	150	+257.859%
2025-10-10	23.2000	25.0000	23.2000	25.0000	+8.225%	103	150	+254.280%
2025-10-09	22.8000	23.2000	22.8000	23.1000	+4.952%	12	250	+283.420%
2025-10-07	21.6500	22.0100	21.6500	22.0100	+13.864%	4	248	+302.408%
2025-10-06	19.0000	19.6100	19.0000	19.3300	+0.363%	105	247	+358.200%
2025-10-03	19.2600	19.2600	19.2600	19.2600	+0.313%	1	147	+359.865%
2025-10-02	19.3000	19.4000	19.2000	19.2000	-3.856%	3	147	+361.302%
2025-10-01	20.0800	20.0900	19.9700	19.9700	-11.047%	3	145	+343.515%
2025-09-30	22.4500	22.4500	22.4500	22.4500	+4.419%	1	144	+294.521%
2025-09-29	21.2500	21.5000	21.2500	21.5000	-10.973%	7	144	+311.953%
2025-09-26	25.1500	25.1500	24.0700	24.1500	-9.720%	10	143	+266.749%
2025-09-25	24.0000	27.1000	24.0000	26.7500	+35.443%	22	138	+231.103%
2025-09-24	20.1000	20.1000	19.7500	19.7500	+0.509%	16	119	+348.456%
2025-09-23	20.0000	20.0000	19.6500	19.6500	-1.504%	2	118	+350.738%
2025-09-22	20.0100	20.0100	19.9500	19.9500	+1.013%	2	117	+343.960%
2025-09-19	19.7500	19.7500	19.7500	19.7500	+8.696%	1	117	+348.456%
2025-09-18	18.1800	18.1800	18.1700	18.1700	-11.106%	2	116	+387.452%
2025-09-17	20.2400	20.4400	20.2400	20.4400	-0.049%	2	116	+333.317%
2025-09-16	20.4500	20.4500	20.4500	20.4500	-1.398%	1	117	+333.105%
2025-09-12	20.7700	20.9300	20.7400	20.7400	-3.535%	4	117	+327.049%
2025-09-11	21.6600	21.6600	21.3800	21.5000	-0.693%	10	120	+311.953%
2025-09-09	22.0500	22.2500	21.6500	21.6500	-1.947%	15	118	+309.099%
2025-09-08	22.0800	22.0800	22.0800	22.0800	-0.181%	1	104	+301.132%
2025-09-03	22.1200	22.1200	22.1200	22.1200	-1.776%	1	103	+300.407%
2025-08-29	21.5600	22.5200	21.5600	22.5200	+6.478%	3	101	+293.295%
2025-08-27	21.0300	21.2100	21.0000	21.1500	+0.955%	6	101	+318.771%
2025-08-26	20.9500	20.9500	20.9500	20.9500	-3.009%	1	100	+322.768%
2025-08-25	21.4600	21.6000	21.4600	21.6000	+7.037%	7	100	+310.046%
2025-08-22	20.1800	20.1800	20.1800	20.1800	-6.574%	5	95	+338.900%
2025-08-20	21.8500	21.8500	21.6000	21.6000	0.000%	2	95	+310.046%
2025-08-19	21.0000	21.6000	21.0000	21.6000	+10.769%	6	93	+310.046%
2025-08-18	20.5000	20.5000	19.5000	19.5000	-4.271%	4	90	+354.205%
2025-08-15	20.3700	20.3700	20.3700	20.3700	-0.924%	1	87	+334.806%
2025-08-14	20.5600	20.5600	20.5600	20.5600	+10.538%	2	87	+330.788%
2025-08-13	18.6000	18.6000	18.6000	18.6000	+1.639%	20	85	+376.183%
2025-08-12	18.3000	18.3000	18.3000	18.3000	+1.667%	3	65	+383.989%
2025-08-11	17.5000	18.0000	17.5000	18.0000	-2.860%	9	62	+392.056%
2025-08-07	18.5300	18.5300	18.5300	18.5300	-4.877%	1	58	+377.982%
2025-08-06	20.3600	20.4400	19.4800	19.4800	+2.472%	8	57	+354.671%
2025-08-01	18.9900	19.0100	18.9900	19.0100	+7.401%	5	52	+365.913%
2025-07-29	17.7000	17.7000	17.7000	17.7000	+7.273%	1	50	+400.395%
2025-07-28	16.5000	16.5000	16.5000	16.5000	-2.941%	50	50	+436.788%
2025-07-16	16.9800	17.0000	16.9800	17.0000	0.000%	2	2	+421.000%