Dark

MSTR20260918P85
MSTR Sep 18 2026 85.00 Put (MSTR260918P00085000)
option OPRA

EOD

Aug 20, 2026

1.11-34.706%(-0.59)912

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1800	1.4900	0.9000	1.1100	-34.706%	912	5,034	0.000%
2026-08-19	3.2000	3.2500	1.5500	1.7000	-55.497%	1,999	4,779	-34.706%
2026-08-18	2.5000	3.8200	2.5000	3.8200	+43.609%	353	4,133	-70.942%
2026-08-17	3.8100	3.8100	2.5000	2.6600	-28.302%	771	4,111	-58.271%
2026-08-14	3.5200	4.2500	3.4000	3.7100	+27.931%	802	4,027	-70.081%
2026-08-13	3.6400	3.7400	2.8300	2.9000	-20.548%	271	3,846	-61.724%
2026-08-12	3.3500	3.8000	3.3000	3.6500	-1.882%	626	3,864	-69.589%
2026-08-11	3.6500	3.8000	3.2500	3.7200	+2.479%	389	3,837	-70.161%
2026-08-10	3.4900	3.9500	3.2500	3.6300	+3.714%	596	3,840	-69.421%
2026-08-07	3.2700	4.1000	2.7300	3.5000	-15.663%	306	3,491	-68.286%
2026-08-06	4.6600	4.9100	4.0000	4.1500	+1.220%	73	3,475	-73.253%
2026-08-05	4.5000	4.6500	4.0500	4.1000	-10.284%	118	3,477	-72.927%
2026-08-04	5.8000	5.8000	4.5000	4.5700	-13.774%	63	3,426	-75.711%
2026-08-03	6.6500	6.6500	5.3000	5.3000	-15.873%	835	3,414	-79.057%
2026-07-31	6.1900	7.8500	6.0800	6.3000	+14.754%	998	4,105	-82.381%
2026-07-30	6.0800	6.1500	5.4700	5.4900	-6.154%	199	3,498	-79.781%
2026-07-29	6.0000	6.4800	5.3500	5.8500	-6.699%	143	3,461	-81.026%
2026-07-28	6.4500	7.2000	5.9000	6.2700	+6.271%	55	3,480	-82.297%
2026-07-27	7.0000	7.0000	5.9000	5.9000	-24.745%	61	3,459	-81.186%
2026-07-24	8.2000	8.7600	7.7000	7.8400	-0.759%	22	3,417	-85.842%
2026-07-23	6.8000	8.1000	6.8000	7.9000	+28.664%	32	3,399	-85.949%
2026-07-22	6.1500	6.5000	6.0700	6.1400	-0.486%	24	3,383	-81.922%
2026-07-21	6.2500	6.3000	5.8300	6.1700	-9.663%	25	3,376	-82.010%
2026-07-20	7.7500	8.0600	6.8300	6.8300	-18.496%	7	3,385	-83.748%
2026-07-17	9.7100	10.0200	8.1000	8.3800	-3.899%	58	3,384	-86.754%
2026-07-16	8.9000	8.9500	8.5000	8.7200	+10.240%	53	3,409	-87.271%
2026-07-15	7.5000	8.5500	7.3000	7.9100	-6.391%	23	3,368	-85.967%
2026-07-14	9.4000	9.4000	8.4500	8.4500	-16.502%	30	3,360	-86.864%
2026-07-13	10.0600	10.8500	9.9500	10.1200	+7.660%	140	3,353	-89.032%
2026-07-10	8.3000	9.5700	8.3000	9.4000	-2.083%	150	3,282	-88.191%
2026-07-09	10.4000	10.4000	9.2500	9.6000	-5.882%	106	3,250	-88.438%
2026-07-08	11.4600	11.4600	10.2000	10.2000	+2.000%	131	3,206	-89.118%
2026-07-07	9.0000	10.0000	8.4300	10.0000	+8.696%	227	3,141	-88.900%
2026-07-06	10.3500	10.9000	8.5000	9.2000	-0.433%	50	2,937	-87.935%
2026-07-02	11.4500	11.4500	8.5000	9.2400	-14.995%	93	2,956	-87.987%
2026-07-01	12.9200	12.9200	9.9000	10.8700	-22.633%	365	2,956	-89.788%
2026-06-30	13.7000	15.2000	13.7000	14.0500	+28.311%	279	3,041	-92.100%
2026-06-29	15.0000	15.1200	10.9400	10.9500	-32.904%	881	3,099	-89.863%
2026-06-26	16.5000	16.6500	14.5000	16.3200	+5.974%	502	2,988	-93.199%
2026-06-25	12.9000	15.7200	12.9000	15.4000	+34.030%	1,015	2,858	-92.792%
2026-06-24	8.6000	12.3000	8.5800	11.4900	+53.200%	452	2,615	-90.339%
2026-06-23	7.0000	7.5100	6.9400	7.5000	+15.207%	345	2,576	-85.200%
2026-06-22	5.9000	6.5100	5.2300	6.5100	-5.652%	66	2,834	-82.949%
2026-06-18	5.6900	7.5000	5.6900	6.9000	+24.549%	112	2,823	-83.913%
2026-06-17	4.4000	5.5400	4.3000	5.5400	+35.122%	11	2,823	-79.964%
2026-06-16	3.8500	4.1000	3.8200	4.1000	+14.525%	25	2,823	-72.927%
2026-06-15	3.8800	3.8800	3.5500	3.5800	-26.939%	599	2,820	-68.994%
2026-06-12	5.5600	5.6700	4.8500	4.9000	-11.712%	356	2,780	-77.347%
2026-06-11	6.0500	6.3100	5.5500	5.5500	-14.615%	11	2,461	-80.000%
2026-06-10	6.3500	6.5000	6.3500	6.5000	-3.988%	14	2,463	-82.923%
2026-06-09	5.7300	7.4000	5.7300	6.7700	+30.192%	15	2,459	-83.604%
2026-06-08	5.5000	5.5200	5.2000	5.2000	-35.162%	326	2,468	-78.654%
2026-06-05	6.2000	8.0200	6.2000	8.0200	+51.607%	281	2,296	-86.160%
2026-06-04	6.3000	6.3000	5.2900	5.2900	-10.339%	14	2,056	-79.017%
2026-06-03	4.6700	5.9000	4.6000	5.9000	+25.532%	1,174	2,057	-81.186%
2026-06-02	3.6500	4.8500	3.6300	4.7000	+69.065%	660	1,536	-76.383%
2026-06-01	2.7900	2.7900	2.7800	2.7800	+32.381%	2	1,220	-60.072%
2026-05-29	2.3800	2.4100	2.1000	2.1000	-17.647%	8	1,221	-47.143%
2026-05-28	2.8000	2.8000	2.5500	2.5500	-1.923%	63	1,225	-56.471%
2026-05-27	2.6000	2.6000	2.6000	2.6000	+10.638%	1	1,203	-57.308%
2026-05-26	2.1000	2.3500	2.1000	2.3500	+2.174%	12	1,203	-52.766%
2026-05-22	2.3500	2.3500	2.2800	2.3000	+1.770%	6	1,192	-51.739%
2026-05-20	2.2600	2.2600	2.2600	2.2600	-15.672%	9	1,188	-50.885%
2026-05-18	2.2600	2.6800	2.2600	2.6800	+38.860%	2	1,187	-58.582%
2026-05-14	2.2500	2.2500	1.8800	1.9300	-10.648%	53	1,187	-42.487%
2026-05-13	2.2000	2.2000	2.1600	2.1600	+0.935%	2	1,185	-48.611%
2026-05-12	2.1400	2.1400	2.1400	2.1400	-12.653%	1	1,185	-48.131%
2026-05-07	2.4100	2.4500	2.4100	2.4500	+7.456%	3	1,185	-54.694%
2026-05-06	2.3000	2.3200	2.2800	2.2800	-10.588%	97	1,185	-51.316%
2026-05-04	2.5000	2.6500	2.4500	2.5500	-9.894%	14	1,129	-56.471%
2026-05-01	2.8100	2.8300	2.8100	2.8300	-14.242%	12	1,145	-60.777%
2026-04-23	3.2000	3.3000	3.2000	3.3000	+6.452%	11	1,145	-66.364%
2026-04-22	3.0300	3.1500	3.0300	3.1000	-6.061%	7	1,155	-64.194%
2026-04-21	3.3000	3.3000	3.3000	3.3000	-4.899%	1	1,156	-66.364%
2026-04-20	3.5000	3.5000	3.4700	3.4700	-6.216%	2	1,156	-68.012%
2026-04-17	3.6500	3.8300	3.6000	3.7000	-24.025%	72	1,155	-70.000%
2026-04-16	4.9500	4.9500	4.8700	4.8700	-7.590%	24	1,152	-77.207%
2026-04-15	5.2200	5.2700	5.2200	5.2700	+1.934%	2	1,129	-78.937%
2026-04-14	5.4800	5.4800	5.1000	5.1700	-23.407%	42	1,128	-78.530%
2026-04-13	6.7500	6.7500	6.7500	6.7500	-0.735%	10	1,130	-83.556%
2026-04-10	6.8000	6.8000	6.8000	6.8000	-5.556%	15	1,140	-83.676%
2026-04-09	7.3000	7.3000	7.2000	7.2000	+0.699%	120	1,155	-84.583%
2026-04-08	6.9500	7.1500	6.9500	7.1500	-14.881%	11	1,054	-84.476%
2026-04-07	8.0300	8.7000	8.0300	8.4000	+7.692%	45	1,055	-86.786%
2026-04-06	8.3000	8.3500	7.8000	7.8000	-17.895%	20	1,048	-85.769%
2026-04-02	9.2500	9.5000	9.2000	9.5000	+11.502%	7	1,040	-88.316%
2026-04-01	9.0000	9.0000	8.5200	8.5200	-12.165%	21	1,040	-86.972%
2026-03-31	9.7000	9.7000	9.7000	9.7000	+4.865%	10	1,036	-88.557%
2026-03-30	8.8500	9.2500	8.8500	9.2500	+19.355%	3	1,026	-88.000%
2026-03-26	7.2200	7.9000	7.2200	7.7500	+7.192%	38	1,024	-85.677%
2026-03-25	6.6700	7.2800	6.6700	7.2300	-5.490%	8	1,000	-84.647%
2026-03-24	7.3100	7.6500	7.3100	7.6500	+4.082%	32	1,000	-85.490%
2026-03-23	7.3500	7.3500	7.3500	7.3500	-6.962%	7	1,000	-84.898%
2026-03-19	7.7800	7.9000	7.7800	7.9000	+9.875%	3	999	-85.949%
2026-03-18	7.1600	7.1900	7.1600	7.1900	+0.842%	2	996	-84.562%
2026-03-16	7.1300	7.1300	7.1300	7.1300	-16.019%	1	997	-84.432%
2026-03-12	8.4100	8.4900	8.4100	8.4900	+2.909%	2	998	-86.926%
2026-03-10	8.2500	8.2500	8.2500	8.2500	-9.041%	2	998	-86.545%
2026-03-09	8.9200	9.0700	8.9000	9.0700	-7.825%	8	998	-87.762%
2026-03-06	9.3100	9.8400	9.3100	9.8400	+11.818%	3	999	-88.720%
2026-03-05	8.8000	8.8000	8.8000	8.8000	+12.102%	4	997	-87.386%
2026-03-04	7.9000	7.9000	7.8500	7.8500	-19.487%	2	994	-85.860%
2026-03-03	10.8600	10.8600	9.7500	9.7500	+0.827%	11	993	-88.615%
2026-03-02	9.6000	9.6700	9.6000	9.6700	-10.711%	651	988	-88.521%
2026-02-27	10.8200	10.8300	10.8200	10.8300	+0.557%	2	337	-89.751%
2026-02-26	10.1700	10.7700	10.1700	10.7700	+7.700%	3	338	-89.694%
2026-02-25	10.0000	10.0000	10.0000	10.0000	-15.966%	1	338	-88.900%
2026-02-24	11.9000	11.9000	11.9000	11.9000	+1.623%	2	338	-90.672%
2026-02-23	11.7100	11.7100	11.7100	11.7100	+9.644%	3	338	-90.521%
2026-02-20	11.3500	11.3500	10.6800	10.6800	-5.235%	138	335	-89.607%
2026-02-18	12.1500	12.1500	11.2700	11.2700	-4.329%	5	269	-90.151%
2026-02-17	12.0000	12.3800	11.5700	11.7800	+2.972%	24	268	-90.577%
2026-02-13	11.9600	12.1000	11.2500	11.4400	-14.627%	30	259	-90.297%
2026-02-12	13.4000	13.4000	13.4000	13.4000	+26.415%	5	259	-91.716%
2026-02-09	12.0300	12.2200	10.6000	10.6000	-22.344%	14	255	-89.528%
2026-02-06	14.2000	14.2000	13.6500	13.6500	-28.609%	4	256	-91.868%
2026-02-05	14.6700	19.1200	14.6700	19.1200	+50.433%	25	257	-94.195%
2026-02-04	11.7800	13.1500	11.7800	12.7100	+12.978%	13	251	-91.267%
2026-02-03	9.3100	11.2500	9.3000	11.2500	+35.054%	20	240	-90.133%
2026-02-02	7.9300	8.3300	7.9300	8.3300	+8.182%	9	234	-86.675%
2026-01-30	8.1600	8.2500	7.5700	7.7000	-7.341%	7	232	-85.584%
2026-01-29	7.0500	8.7900	7.0500	8.3100	+27.454%	23	231	-86.643%
2026-01-28	6.1600	6.6400	6.1600	6.5200	+2.516%	25	232	-82.975%
2026-01-27	6.5100	6.7600	6.2300	6.3600	-2.901%	124	231	-82.547%
2026-01-26	6.5500	6.5500	6.5500	6.5500	-2.385%	100	232	-83.053%
2026-01-21	6.7100	6.7100	6.7100	6.7100	-9.812%	2	220	-83.458%
2026-01-12	7.4400	7.4400	7.4400	7.4400	-9.268%	90	222	-85.081%
2026-01-08	8.2000	8.2000	8.2000	8.2000	+3.797%	2	132	-86.463%
2026-01-05	7.9500	7.9500	7.9000	7.9000	-9.507%	10	130	-85.949%
2026-01-02	8.6200	8.7300	8.6200	8.7300	-5.622%	58	130	-87.285%
2025-12-16	9.3400	9.3800	9.2500	9.2500	+0.434%	54	159	-88.000%
2025-12-11	9.2700	9.2700	9.2100	9.2100	+5.257%	2	160	-87.948%
2025-12-08	8.7500	8.7500	8.7500	8.7500	-3.952%	1	160	-87.314%
2025-12-04	9.0000	9.1100	9.0000	9.1100	-27.178%	2	161	-87.816%
2025-12-01	12.4300	12.5500	12.4300	12.5100	+16.372%	3	161	-91.127%
2025-11-24	10.7500	10.7500	10.7500	10.7500	0.000%	1	159	-89.674%
2025-11-21	10.7500	10.7500	10.7500	10.7500	-0.093%	2	158	-89.674%
2025-11-20	10.7600	10.7600	10.7600	10.7600	+4.976%	1	156	-89.684%
2025-11-19	8.4400	10.5000	8.3900	10.2500	+28.607%	114	155	-89.171%
2025-11-18	8.3900	8.3900	7.9500	7.9700	-7.968%	56	98	-86.073%
2025-11-17	8.7000	8.7800	8.6300	8.6600	0.000%	140	70	-87.182%