Dark

MSTR20260918P35
MSTR Sep 18 2026 35.00 Put (MSTR260918P00035000)
option OPRA

EOD

Aug 20, 2026

0.1100+22.222%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1100	0.1100	0.1100	0.1100	+22.222%	1	9,789	0.000%
2026-08-19	0.1300	0.1300	0.0900	0.0900	-52.632%	16	9,788	+22.222%
2026-08-18	0.1600	0.1900	0.1300	0.1900	+18.750%	31	9,790	-42.105%
2026-08-17	0.1500	0.1600	0.1300	0.1600	+23.077%	6	9,770	-31.250%
2026-08-12	0.1200	0.1400	0.1200	0.1300	-13.333%	33	9,764	-15.385%
2026-08-10	0.1500	0.1500	0.1500	0.1500	+7.143%	46	9,770	-26.667%
2026-08-07	0.1700	0.1700	0.1400	0.1400	-17.647%	2	9,769	-21.429%
2026-08-05	0.1700	0.1700	0.1700	0.1700	0.000%	2	9,769	-35.294%
2026-08-04	0.2100	0.2100	0.1700	0.1700	-10.526%	102	9,767	-35.294%
2026-08-03	0.1900	0.1900	0.1900	0.1900	-24.000%	10	9,767	-42.105%
2026-07-31	0.2800	0.2800	0.2500	0.2500	-13.793%	3	9,757	-56.000%
2026-07-30	0.3500	0.3500	0.2400	0.2900	-17.143%	3,766	9,756	-62.069%
2026-07-27	0.2300	0.3500	0.2300	0.3500	-10.256%	66	11,430	-68.571%
2026-07-23	0.3800	0.4000	0.3200	0.3900	+11.429%	23	11,430	-71.795%
2026-07-22	0.3500	0.3500	0.3500	0.3500	-12.500%	1	11,430	-68.571%
2026-07-21	0.3300	0.4000	0.2100	0.4000	+14.286%	55	11,430	-72.500%
2026-07-20	0.3400	0.3500	0.3400	0.3500	-12.500%	45	11,470	-68.571%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-14.894%	2	11,470	-72.500%
2026-07-15	0.4700	0.4700	0.4700	0.4700	-9.615%	55	11,470	-76.596%
2026-07-14	0.5900	0.6200	0.4600	0.5200	0.000%	9	11,470	-78.846%
2026-07-10	0.5600	0.5800	0.5200	0.5200	-11.864%	8	11,470	-78.846%
2026-07-09	0.6700	0.6700	0.5900	0.5900	-28.916%	111	11,466	-81.356%
2026-07-08	0.6900	0.8300	0.6900	0.8300	+33.871%	4	11,465	-86.747%
2026-07-07	0.7200	0.7500	0.6000	0.6200	-13.889%	9	11,463	-82.258%
2026-07-06	1.0500	1.0500	0.7200	0.7200	+5.882%	4	11,462	-84.722%
2026-07-02	0.6800	0.6800	0.6800	0.6800	-10.526%	10	11,461	-83.824%
2026-07-01	0.7600	0.7600	0.7600	0.7600	-17.391%	20	11,461	-85.526%
2026-06-30	0.8900	0.9200	0.8900	0.9200	+26.027%	11,250	11,461	-88.043%
2026-06-29	1.5100	1.5100	0.6900	0.7300	-54.375%	132	496	-84.932%
2026-06-26	1.5000	1.6000	1.1600	1.6000	+16.788%	26	418	-93.125%
2026-06-25	1.0200	1.4700	1.0200	1.3700	+37.000%	192	413	-91.971%
2026-06-24	0.8800	1.0300	0.8800	1.0000	+66.667%	7	537	-89.000%
2026-06-23	0.6700	0.6700	0.6000	0.6000	+5.263%	8	540	-81.667%
2026-06-22	0.5100	0.5700	0.4200	0.5700	+23.913%	46	535	-80.702%
2026-06-17	0.3100	0.4600	0.3100	0.4600	+27.778%	10	526	-76.087%
2026-06-15	0.4600	0.4600	0.2700	0.3600	+24.138%	5	526	-69.444%
2026-06-12	0.5100	0.5100	0.2900	0.2900	-39.583%	2	527	-62.069%
2026-06-11	0.6000	0.6000	0.3800	0.4800	-5.882%	18	527	-77.083%
2026-06-10	0.4300	0.5100	0.4300	0.5100	-26.087%	5	531	-78.431%
2026-06-09	0.5200	0.6900	0.5200	0.6900	+21.053%	17	532	-84.058%
2026-06-08	1.7100	1.7100	0.5700	0.5700	+9.615%	148	532	-80.702%
2026-06-04	0.4300	0.5200	0.4300	0.5200	+10.638%	3	402	-78.846%
2026-06-03	0.6000	0.6000	0.2400	0.4700	+42.424%	30	400	-76.596%
2026-06-02	0.3000	0.5100	0.2600	0.3300	+37.500%	22	398	-66.667%
2026-05-29	0.2300	0.4400	0.2100	0.2400	-17.241%	22	388	-54.167%
2026-05-28	0.3000	0.3000	0.2200	0.2900	+11.538%	4	387	-62.069%
2026-05-19	0.2600	0.2600	0.2600	0.2600	0.000%	4	386	-57.692%
2026-05-15	0.2600	0.2600	0.2600	0.2600	-7.143%	6	386	-57.692%
2026-05-12	0.2800	0.3200	0.2800	0.2800	+40.000%	43	386	-60.714%
2026-05-11	0.2000	0.2000	0.2000	0.2000	-33.333%	8	386	-45.000%
2026-05-05	0.3000	0.3000	0.3000	0.3000	0.000%	10	417	-63.333%
2026-05-04	0.2900	0.3000	0.2900	0.3000	-30.233%	11	417	-63.333%
2026-04-30	0.4300	0.4300	0.4300	0.4300	-12.245%	1	418	-74.419%
2026-04-28	0.4900	0.4900	0.4900	0.4900	+6.522%	1	419	-77.551%
2026-04-24	0.4600	0.4600	0.4600	0.4600	-9.804%	3	419	-76.087%
2026-04-22	0.5100	0.5100	0.5100	0.5100	+6.250%	13	419	-78.431%
2026-04-21	0.4900	0.5500	0.4600	0.4800	-7.692%	6	420	-77.083%
2026-04-17	0.5000	0.5200	0.4200	0.5200	-22.388%	132	420	-78.846%
2026-04-15	0.7000	0.7000	0.6500	0.6700	-6.944%	107	404	-83.582%
2026-04-14	0.7200	0.7200	0.7200	0.7200	-6.494%	3	404	-84.722%
2026-04-13	0.7700	0.7700	0.7700	0.7700	-9.412%	26	404	-85.714%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-13.265%	6	430	-87.059%
2026-04-08	0.9800	0.9800	0.9800	0.9800	-9.259%	60	430	-88.776%
2026-04-06	1.0800	1.0800	1.0800	1.0800	-14.286%	6	430	-89.815%
2026-04-02	1.2600	1.2600	1.2600	1.2600	0.000%	3	430	-91.270%
2026-04-01	1.2600	1.2600	1.2600	1.2600	-4.545%	38	430	-91.270%
2026-03-31	1.3200	1.3200	1.3200	1.3200	+16.814%	60	430	-91.667%
2026-03-27	1.3000	1.3000	1.1300	1.1300	+0.893%	38	430	-90.265%
2026-03-26	1.1900	1.1900	1.1200	1.1200	+7.692%	92	460	-90.179%
2026-03-23	1.0700	1.0700	1.0400	1.0400	-14.050%	40	440	-89.423%
2026-03-20	1.1800	1.2200	1.1800	1.2100	+0.833%	13	460	-90.909%
2026-03-19	1.2000	1.2000	1.2000	1.2000	+11.111%	1	459	-90.833%
2026-03-18	1.1900	1.1900	1.0800	1.0800	+2.857%	10	458	-89.815%
2026-03-17	1.0700	1.0700	1.0500	1.0500	-28.082%	11	457	-89.524%
2026-03-13	1.4600	1.4600	1.4600	1.4600	+5.797%	1	447	-92.466%
2026-03-09	1.3800	1.3800	1.3800	1.3800	+1.471%	25	448	-92.029%
2026-03-05	1.3100	1.3800	1.3100	1.3600	+7.087%	3	448	-91.912%
2026-03-04	1.6100	1.6100	1.2700	1.2700	-27.429%	2	449	-91.339%
2026-02-25	2.0000	2.0000	1.7500	1.7500	-9.326%	2	446	-93.714%
2026-02-23	1.8900	1.9300	1.8900	1.9300	+6.044%	2	446	-94.301%
2026-02-20	1.8200	1.8200	1.8200	1.8200	-3.704%	5	446	-93.956%
2026-02-18	1.8900	1.8900	1.8900	1.8900	-8.252%	1	441	-94.180%
2026-02-17	1.9900	2.1900	1.9400	2.0600	+7.292%	178	440	-94.660%
2026-02-13	1.9200	1.9200	1.9200	1.9200	-2.538%	5	345	-94.271%
2026-02-12	1.9100	1.9700	1.9100	1.9700	-6.190%	6	345	-94.416%
2026-02-11	1.9100	2.1000	1.9100	2.1000	+14.130%	6	339	-94.762%
2026-02-10	1.8400	1.8400	1.8400	1.8400	+2.222%	10	333	-94.022%
2026-02-09	2.3400	2.3400	1.8000	1.8000	-21.739%	38	324	-93.889%
2026-02-06	2.2900	2.3000	2.2900	2.3000	-41.026%	2	296	-95.217%
2026-02-05	3.0100	3.9000	2.9600	3.9000	+282.353%	705	295	-97.179%
2026-01-29	0.9200	1.0200	0.9200	1.0200	+43.662%	76	93	-89.216%
2026-01-28	0.7700	0.7700	0.7100	0.7100	-35.455%	10	49	-84.507%
2026-01-09	0.9000	1.1000	0.9000	1.1000	-19.708%	42	49	-90.000%
2025-12-31	1.3700	1.3700	1.3700	1.3700	-20.809%	8	27	-91.971%
2025-12-23	1.7500	1.7500	1.7300	1.7300	-1.143%	3	27	-93.642%
2025-12-19	1.7500	1.7500	1.7500	1.7500	-5.405%	20	29	-93.714%
2025-12-15	1.7300	1.8500	1.7300	1.8500	-4.145%	2	10	-94.054%
2025-12-11	1.8900	2.0800	1.8900	1.9300	+12.209%	4	9	-94.301%
2025-12-10	1.7200	1.7200	1.7200	1.7200	-1.149%	1	8	-93.605%
2025-12-09	1.7400	1.7400	1.7400	1.7400	-7.447%	2	8	-93.678%
2025-12-08	1.8800	1.8800	1.8800	1.8800	-7.389%	2	10	-94.149%
2025-12-05	2.0300	2.0300	2.0300	2.0300	0.000%	8	8	-94.581%