Dark

MSTR20260918P240
MSTR Sep 18 2026 240.00 Put (MSTR260918P00240000)
option OPRA

EOD

Aug 20, 2026

127.87-5.324%(-7.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	127.8700	127.8700	127.8500	127.8700	-5.324%	4	7	0.000%
2026-08-07	135.0600	135.0600	135.0600	135.0600	-6.078%	1	8	-5.324%
2026-07-20	142.5000	143.8000	142.5000	143.8000	-1.574%	41	19	-11.078%
2026-07-17	146.1000	146.1000	146.1000	146.1000	+6.837%	30	25	-12.478%
2026-07-06	136.7500	136.7500	136.7500	136.7500	-11.620%	1	45	-6.494%
2026-06-26	154.7300	154.7300	154.7300	154.7300	+0.986%	2	212	-17.359%
2026-06-25	151.1400	153.2200	151.0900	153.2200	+5.844%	5	213	-16.545%
2026-06-24	141.4000	146.0500	141.3900	144.7600	+8.078%	6	1,049	-11.668%
2026-06-23	133.9500	133.9500	133.9400	133.9400	+2.432%	2	1,049	-4.532%
2026-06-22	130.7600	130.7600	130.7600	130.7600	+0.639%	49	1,049	-2.210%
2026-06-18	129.9300	129.9300	129.9300	129.9300	+4.320%	1	1,102	-1.585%
2026-06-11	124.1400	124.5500	124.1400	124.5500	-0.360%	53	1,102	+2.666%
2026-06-10	125.0000	125.0000	125.0000	125.0000	+1.010%	1	1,103	+2.296%
2026-06-05	116.1100	123.7500	116.1100	123.7500	+33.755%	6	1,103	+3.329%
2026-06-01	94.4400	94.4400	92.4200	92.5200	-0.043%	6	1,104	+38.208%
2026-05-28	92.5600	92.5600	92.5600	92.5600	+4.765%	2	1,105	+38.148%
2026-05-27	89.4000	89.4000	88.3500	88.3500	+9.629%	236	1,103	+44.731%
2026-05-20	80.5900	80.5900	80.5900	80.5900	+28.022%	1	1,263	+58.667%
2026-05-11	63.5000	63.5000	62.9500	62.9500	-6.115%	3	1,263	+103.129%
2026-05-08	70.5500	70.8500	67.0500	67.0500	-2.259%	3	1,266	+90.708%
2026-05-06	68.3000	68.6000	68.3000	68.6000	+0.986%	2	1,266	+86.399%
2026-05-05	67.9300	67.9300	67.9300	67.9300	-10.205%	1	1,266	+88.238%
2026-05-01	75.6500	75.6500	75.6500	75.6500	-11.000%	2	1,267	+69.028%
2026-04-30	85.0000	85.0000	85.0000	85.0000	-13.265%	125	1,267	+50.435%
2026-04-16	101.9800	101.9800	98.0000	98.0000	-3.619%	10	1,267	+30.480%
2026-04-15	101.6800	101.6800	101.6800	101.6800	+0.326%	5	1,267	+25.757%
2026-04-14	101.3500	101.3500	101.3500	101.3500	-9.233%	5	1,267	+26.167%
2026-04-08	111.6600	111.6600	111.6600	111.6600	-6.050%	1	1,267	+14.517%
2026-04-01	118.8500	118.8500	118.8500	118.8500	-0.193%	6	1,267	+7.589%
2026-03-31	119.0800	119.0800	119.0800	119.0800	-1.137%	10	1,266	+7.382%
2026-03-30	114.5000	120.4500	114.0000	120.4500	+3.774%	39	1,256	+6.160%
2026-03-27	116.0700	116.0700	116.0700	116.0700	+8.558%	1	1,257	+10.166%
2026-03-23	106.9200	106.9200	106.9200	106.9200	-1.046%	1	1,257	+19.594%
2026-03-09	107.9500	108.0500	107.9500	108.0500	+2.905%	2	1,257	+18.343%
2026-03-05	105.0000	105.0000	105.0000	105.0000	+0.507%	3	1,258	+21.781%
2026-03-04	104.4700	104.4700	104.4700	104.4700	-7.385%	1	1,258	+22.399%
2026-03-03	112.8000	112.8000	112.8000	112.8000	-7.214%	46	1,258	+13.360%
2026-02-24	121.5700	121.5700	121.5700	121.5700	+0.905%	5	1,258	+5.182%
2026-02-23	116.6400	120.4800	116.6400	120.4800	+5.963%	4	1,261	+6.134%
2026-02-20	113.2200	113.7000	113.2200	113.7000	-3.119%	2	1,263	+12.463%
2026-02-19	117.3600	117.3600	117.3600	117.3600	+3.337%	1	1,264	+8.955%
2026-02-13	113.5700	113.5700	113.5700	113.5700	-6.334%	1	1,264	+12.591%
2026-02-12	121.2500	121.2500	121.2500	121.2500	+10.227%	2	1,264	+5.460%
2026-02-09	110.0000	110.0000	110.0000	110.0000	-6.621%	1	1,262	+16.245%
2026-02-06	127.2400	127.2400	117.8000	117.8000	-13.617%	14	1,262	+8.548%
2026-02-05	132.2000	136.4200	131.2100	136.3700	+15.041%	138	1,266	-6.233%
2026-02-04	117.1700	118.5400	117.1700	118.5400	+5.839%	3	1,329	+7.871%
2026-02-03	110.5300	112.0000	110.5300	112.0000	+6.232%	11	1,329	+14.170%
2026-02-02	105.4300	105.4300	105.4300	105.4300	-1.375%	1	1,329	+21.284%
2026-01-29	105.0000	106.9000	103.1000	106.9000	+15.755%	3	1,329	+19.616%
2026-01-28	92.3500	92.3500	92.3500	92.3500	-1.209%	404	1,330	+38.462%
2026-01-23	93.4800	93.4800	93.4800	93.4800	+1.952%	1	1,614	+36.789%
2026-01-21	91.6900	91.6900	91.6900	91.6900	+6.357%	1	1,614	+39.459%
2026-01-16	87.5500	87.5500	86.2100	86.2100	-0.908%	193	1,786	+48.324%
2026-01-15	86.2000	87.0000	86.1000	87.0000	+8.007%	8	1,786	+46.977%
2026-01-14	80.0000	80.5500	80.0000	80.5500	-8.829%	5	1,793	+58.746%
2026-01-13	88.3500	88.3500	88.3500	88.3500	-7.371%	1	1,794	+44.731%
2026-01-09	92.6700	95.3800	91.4000	95.3800	+5.241%	5	1,794	+34.064%
2026-01-08	95.0300	95.0300	90.6300	90.6300	+1.900%	8	1,794	+41.090%
2026-01-07	88.9400	88.9400	88.9400	88.9400	-7.277%	1	1,787	+43.771%
2026-01-06	97.7300	97.7300	95.9200	95.9200	-0.395%	2	1,787	+33.309%
2026-01-02	96.8100	96.9000	96.3000	96.3000	-0.445%	105	1,787	+32.783%
2025-12-30	96.7300	96.7300	96.7300	96.7300	-0.627%	2	1,683	+32.193%
2025-12-29	97.3400	97.3400	97.3400	97.3400	+1.396%	2	1,681	+31.364%
2025-12-26	96.0000	96.0000	96.0000	96.0000	+0.094%	1	1,683	+33.198%
2025-12-24	97.0100	97.0100	95.7000	95.9100	+0.735%	3	1,682	+33.323%
2025-12-23	95.2100	95.2100	95.2100	95.2100	+1.503%	1	1,682	+34.303%
2025-12-19	93.8500	93.8500	92.2800	93.8000	+11.534%	39	1,682	+36.322%
2025-12-12	84.1000	84.1000	84.1000	84.1000	+0.334%	3	1,652	+52.045%
2025-12-04	82.8500	83.8200	82.8500	83.8200	-0.036%	12	1,652	+52.553%
2025-12-03	85.2500	85.2500	83.8500	83.8500	-14.830%	6	1,652	+52.499%
2025-12-01	94.5000	100.5700	94.5000	98.4500	+18.372%	3	1,653	+29.883%
2025-11-28	85.2000	85.2000	83.1700	83.1700	-11.105%	2	1,653	+53.745%
2025-11-25	92.3700	93.5600	92.3700	93.5600	+2.757%	3	1,654	+36.672%
2025-11-24	91.0500	91.0500	91.0500	91.0500	-2.880%	1	1,657	+40.439%
2025-11-21	88.0000	93.7500	88.0000	93.7500	+5.077%	12	1,657	+36.395%
2025-11-20	80.7800	90.0000	80.7800	89.2200	+5.912%	5	1,658	+43.320%
2025-11-19	82.0300	86.5500	82.0300	84.2400	+21.034%	12	1,660	+51.792%
2025-11-18	69.6000	69.6000	69.6000	69.6000	-10.540%	1	1,661	+83.721%
2025-11-17	75.5600	77.8000	75.5600	77.8000	+7.577%	2	1,660	+64.357%
2025-11-14	74.8800	74.8800	72.3200	72.3200	+3.093%	3	1,659	+76.811%
2025-11-13	64.5800	70.1500	64.5800	70.1500	+10.368%	8	1,658	+82.281%
2025-11-12	64.1800	65.5000	63.5600	63.5600	+7.021%	6	1,658	+101.180%
2025-11-11	59.0700	59.3900	59.0700	59.3900	+3.018%	5	1,656	+115.306%
2025-11-07	64.6600	64.7200	57.6500	57.6500	-0.432%	12	1,655	+121.804%
2025-11-06	53.8800	59.6600	53.8800	57.9000	+6.571%	12	1,647	+120.846%
2025-11-05	54.0100	54.3300	54.0100	54.3300	-1.931%	127	1,645	+135.358%
2025-11-04	53.6000	55.4000	53.0000	55.4000	+14.700%	8	1,521	+130.812%
2025-11-03	48.3000	48.3000	48.3000	48.3000	+6.154%	2	1,521	+164.741%
2025-10-31	45.1200	47.7400	44.9000	45.5000	-11.046%	6	1,521	+181.033%
2025-10-30	51.1500	51.1500	51.1500	51.1500	+13.920%	2	1,518	+149.990%
2025-10-29	44.9000	44.9000	44.9000	44.9000	+12.644%	1	1,518	+184.788%
2025-10-28	39.8600	39.8600	39.8600	39.8600	-2.662%	1	1,518	+220.798%
2025-10-24	40.9500	41.5000	40.9500	40.9500	-4.434%	65	1,517	+212.259%
2025-10-23	44.8900	44.8900	42.8500	42.8500	+7.663%	3	1,465	+198.413%
2025-10-21	41.6500	42.0000	39.2500	39.8000	-2.211%	40	1,465	+221.281%
2025-10-20	43.0000	43.0000	39.7800	40.7000	-13.496%	26	1,453	+214.177%
2025-10-17	46.6500	47.0500	46.6500	47.0500	+3.863%	2	1,436	+171.775%
2025-10-16	44.3000	45.3000	43.6000	45.3000	+19.054%	508	1,435	+182.274%
2025-10-14	38.0500	38.0500	38.0500	38.0500	+3.256%	1	1,028	+236.058%
2025-10-13	39.0000	39.0000	36.8500	36.8500	+4.986%	15	1,028	+247.001%
2025-10-09	35.1300	35.5000	34.6000	35.1000	+5.882%	56	1,028	+264.302%
2025-10-07	32.5500	33.2000	32.5500	33.1500	+14.627%	913	999	+285.732%
2025-10-03	28.8600	28.9300	28.6800	28.9200	-0.823%	26	143	+342.151%
2025-10-02	29.1600	29.1600	29.1600	29.1600	-4.236%	1	131	+338.512%
2025-10-01	30.5500	30.5500	30.4500	30.4500	-11.431%	11	131	+319.934%
2025-09-30	34.3800	34.3800	34.3800	34.3800	-10.118%	1	131	+271.931%
2025-09-26	38.2500	38.2500	38.2500	38.2500	+22.087%	1	130	+234.301%
2025-09-23	31.2400	31.3300	31.2400	31.3300	+4.260%	2	129	+308.139%
2025-09-22	30.0500	30.0500	30.0500	30.0500	+9.672%	1	128	+325.524%
2025-09-18	27.9000	27.9000	27.4000	27.4000	-12.039%	12	128	+366.679%
2025-09-17	30.8700	31.3300	30.7300	31.1500	+0.322%	167	126	+310.498%
2025-09-16	31.4500	31.4500	30.8600	31.0500	-4.608%	25	51	+311.820%
2025-09-15	32.8000	32.8000	32.5500	32.5500	+5.340%	5	42	+292.842%
2025-09-12	30.9000	30.9000	30.9000	30.9000	-5.505%	1	40	+313.819%
2025-09-11	32.7000	32.7000	32.7000	32.7000	-5.080%	1	40	+291.040%
2025-09-05	34.4500	34.4500	34.4500	34.4500	+7.154%	4	39	+271.176%
2025-08-28	32.1500	32.1500	32.1500	32.1500	+0.469%	8	35	+297.729%
2025-08-25	32.0000	32.0000	32.0000	32.0000	+7.023%	1	30	+299.594%
2025-08-19	29.6000	29.9000	29.6000	29.9000	+5.097%	2	29	+327.659%
2025-08-18	28.5500	28.5500	28.4000	28.4500	-7.178%	6	27	+349.455%
2025-08-15	30.8500	30.8500	30.6500	30.6500	+1.423%	13	22	+317.194%
2025-08-05	29.3500	30.4100	29.3500	30.2200	-4.789%	5	10	+323.130%
2025-08-01	31.7400	31.7400	31.7400	31.7400	+14.585%	1	11	+302.867%
2025-07-30	26.0400	27.7000	26.0400	27.7000	+13.525%	2	12	+361.625%
2025-07-25	24.4000	24.4000	24.4000	24.4000	-2.789%	1	12	+424.057%
2025-07-22	25.1000	25.1000	25.1000	25.1000	-3.536%	3	11	+409.442%
2025-07-18	26.1200	26.1200	26.0200	26.0200	-1.811%	3	9	+391.430%
2025-07-14	26.1500	26.5000	26.1500	26.5000	-1.046%	7	7	+382.528%
2025-07-11	26.7800	26.7800	26.7800	26.7800	-6.429%	2	6	+377.483%
2025-07-10	28.6200	28.6200	28.6200	28.6200	0.000%	5	0	+346.785%