Dark

MSTR20260918P90
MSTR Sep 18 2026 90.00 Put (MSTR260918P00090000)
option OPRA

EOD

Aug 20, 2026

1.72-36.059%(-0.97)1,518

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.7900	2.4100	1.6200	1.7200	-36.059%	1,518	6,062	0.000%
2026-08-19	4.8000	5.1500	2.4100	2.6900	-54.407%	1,812	5,813	-36.059%
2026-08-18	4.6000	5.9000	4.1000	5.9000	+40.476%	1,101	5,382	-70.847%
2026-08-17	5.7500	5.7500	3.9500	4.2000	-26.316%	692	5,252	-59.048%
2026-08-14	5.4200	6.4000	5.2000	5.7000	+22.581%	952	5,160	-69.825%
2026-08-13	5.4500	5.6000	4.3500	4.6500	-15.455%	576	4,692	-63.011%
2026-08-12	5.1000	5.7000	4.9200	5.5000	+1.664%	315	4,622	-68.727%
2026-08-11	5.3000	5.7500	4.7000	5.4100	-1.097%	730	4,498	-68.207%
2026-08-10	5.0900	5.7800	4.6500	5.4700	+8.103%	1,033	4,486	-68.556%
2026-08-07	4.7000	5.8000	3.9000	5.0600	-12.759%	1,497	4,433	-66.008%
2026-08-06	6.7000	6.7800	5.6500	5.8000	+0.870%	860	4,116	-70.345%
2026-08-05	6.4500	6.6000	5.7000	5.7500	-8.293%	136	3,757	-70.087%
2026-08-04	7.8200	7.8200	6.2500	6.2700	-13.278%	675	3,711	-72.568%
2026-08-03	9.0000	9.0000	7.2300	7.2300	-13.413%	71	3,710	-76.210%
2026-07-31	8.5000	10.4500	8.0000	8.3500	+12.838%	371	3,707	-79.401%
2026-07-30	8.0500	8.3000	7.4000	7.4000	-21.277%	253	3,698	-76.757%
2026-07-29	7.9300	9.4000	7.1000	9.4000	+12.306%	152	3,821	-81.702%
2026-07-28	8.5500	9.3000	7.7200	8.3700	+8.000%	169	3,702	-79.450%
2026-07-27	8.8500	8.8500	7.7300	7.7500	-24.611%	173	3,698	-77.806%
2026-07-24	10.2100	11.5000	9.8000	10.2800	+2.085%	451	3,666	-83.268%
2026-07-23	8.8800	10.4000	8.8800	10.0700	+26.667%	193	3,727	-82.920%
2026-07-22	8.0000	8.5000	7.6000	7.9500	+1.533%	255	3,727	-78.365%
2026-07-21	8.0700	8.2000	7.4000	7.8300	-16.077%	217	3,723	-78.033%
2026-07-20	10.3000	10.3000	8.6000	9.3300	-10.202%	458	3,673	-81.565%
2026-07-17	11.9500	12.5000	10.3100	10.3900	-7.315%	127	3,467	-83.446%
2026-07-16	10.8000	11.3100	10.6400	11.2100	+9.902%	777	3,473	-84.657%
2026-07-15	9.7100	10.5000	9.2700	10.2000	-3.592%	166	3,209	-83.137%
2026-07-14	11.4500	11.6000	10.5800	10.5800	-15.428%	182	3,235	-83.743%
2026-07-13	11.7100	13.4500	11.7100	12.5100	+8.972%	364	3,292	-86.251%
2026-07-10	10.6500	12.0100	10.2000	11.4800	-2.298%	261	3,347	-85.017%
2026-07-09	11.8500	12.1600	11.4500	11.7500	-8.985%	150	3,261	-85.362%
2026-07-08	13.3500	13.9000	12.8000	12.9100	+8.033%	157	3,164	-86.677%
2026-07-07	11.3000	12.0500	10.3300	11.9500	+7.175%	354	3,117	-85.607%
2026-07-06	12.9500	13.2500	10.5000	11.1500	-1.762%	4,120	3,086	-84.574%
2026-07-02	12.0000	12.0000	10.5500	11.3500	-15.926%	619	2,553	-84.846%
2026-07-01	15.5000	16.0500	12.1500	13.5000	-18.968%	869	2,553	-87.259%
2026-06-30	16.5000	18.5000	15.9500	16.6600	+24.143%	319	2,156	-89.676%
2026-06-29	16.6000	18.2000	13.4200	13.4200	-31.038%	144	2,072	-87.183%
2026-06-26	19.3300	19.5100	16.9600	19.4600	+7.336%	334	2,041	-91.161%
2026-06-25	15.3000	18.6000	15.3000	18.1300	+30.903%	602	2,156	-90.513%
2026-06-24	10.0000	14.9000	9.7800	13.8500	+45.789%	595	2,035	-87.581%
2026-06-23	8.8000	9.6000	8.5000	9.5000	+11.111%	114	1,922	-81.895%
2026-06-22	6.0500	8.5500	6.0500	8.5500	+5.817%	74	1,902	-79.883%
2026-06-18	7.3500	9.1000	7.3500	8.0800	+17.956%	1,084	1,321	-78.713%
2026-06-17	5.1500	6.8500	5.1500	6.8500	+34.314%	75	1,321	-74.891%
2026-06-16	4.8000	5.1000	4.6200	5.1000	+14.607%	14	1,321	-66.275%
2026-06-15	4.8500	4.8500	4.4000	4.4500	-25.585%	211	1,315	-61.348%
2026-06-12	5.6800	6.1000	5.6800	5.9800	-15.537%	18	1,233	-71.237%
2026-06-11	7.5500	7.8500	7.0500	7.0800	-9.809%	170	1,234	-75.706%
2026-06-10	7.6300	7.9200	7.5500	7.8500	-6.325%	229	1,323	-78.089%
2026-06-09	6.8600	8.6500	6.7500	8.3800	+30.938%	67	1,271	-79.475%
2026-06-08	7.2700	7.7000	6.3000	6.4000	-30.055%	301	1,244	-73.125%
2026-06-05	7.4500	9.8500	7.4500	9.1500	+40.769%	353	1,135	-81.202%
2026-06-04	7.2500	7.2500	6.4600	6.5000	-10.345%	165	1,037	-73.538%
2026-06-03	5.5900	7.2500	5.5900	7.2500	+28.546%	400	1,084	-76.276%
2026-06-02	4.3000	5.7500	4.3000	5.6400	+68.358%	697	1,052	-69.504%
2026-06-01	3.5300	3.5300	3.3400	3.3500	+26.415%	100	869	-48.657%
2026-05-29	3.2000	3.2500	2.6500	2.6500	-17.188%	19	849	-35.094%
2026-05-28	3.3600	3.3600	3.1500	3.2000	+10.345%	40	852	-46.250%
2026-05-27	2.9000	2.9000	2.9000	2.9000	+1.754%	1	853	-40.690%
2026-05-26	2.5500	2.8500	2.5500	2.8500	+5.556%	55	852	-39.649%
2026-05-22	2.7000	2.7000	2.7000	2.7000	-1.460%	30	803	-36.296%
2026-05-20	2.7400	2.7400	2.7400	2.7400	-6.485%	4	833	-37.226%
2026-05-19	2.9300	2.9300	2.9300	2.9300	-6.984%	30	829	-41.297%
2026-05-18	2.7700	3.1500	2.7700	3.1500	+23.529%	9	829	-45.397%
2026-05-15	2.5500	2.5500	2.5500	2.5500	+11.354%	2	829	-32.549%
2026-05-14	2.3000	2.3900	2.2900	2.2900	-0.435%	3	828	-24.891%
2026-05-13	2.5400	2.5400	2.3000	2.3000	-8.367%	5	830	-25.217%
2026-05-12	2.4700	2.6600	2.4100	2.5100	+0.400%	4	830	-31.474%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-1.961%	5	830	-31.200%
2026-05-08	2.5700	2.5800	2.5500	2.5500	-10.526%	4	830	-32.549%
2026-05-07	3.0000	3.0000	2.8300	2.8500	+7.547%	20	828	-39.649%
2026-05-06	2.9100	2.9100	2.6500	2.6500	-5.694%	10	827	-35.094%
2026-05-05	2.6600	2.8300	2.6600	2.8100	-4.422%	14	827	-38.790%
2026-05-04	3.0400	3.1100	2.9400	2.9400	-9.538%	33	837	-41.497%
2026-05-01	3.3000	3.3000	3.1800	3.2500	-17.722%	3	834	-47.077%
2026-04-30	4.1800	4.1800	3.9500	3.9500	-10.227%	14	834	-56.456%
2026-04-29	4.2100	4.4000	4.2100	4.4000	+6.024%	4	840	-60.909%
2026-04-28	4.1500	4.1500	4.1500	4.1500	+5.063%	1	839	-58.554%
2026-04-27	3.7300	4.0000	3.7300	3.9500	+4.497%	73	839	-56.456%
2026-04-24	3.7800	3.7800	3.7800	3.7800	-1.818%	3	828	-54.497%
2026-04-23	3.7400	3.8500	3.6000	3.8500	+3.495%	5	831	-55.325%
2026-04-22	3.9200	3.9200	3.6000	3.7200	-9.268%	23	828	-53.763%
2026-04-21	3.8500	4.1200	3.8500	4.1000	+1.235%	19	830	-58.049%
2026-04-20	4.1700	4.1800	4.0500	4.0500	-3.571%	91	830	-57.531%
2026-04-17	4.8800	5.0000	3.9500	4.2000	-22.222%	282	840	-59.048%
2026-04-16	5.8700	6.0500	5.4000	5.4000	-10.744%	35	983	-68.148%
2026-04-15	6.2000	6.2000	6.0500	6.0500	-5.469%	15	962	-71.570%
2026-04-14	6.3500	6.4000	6.3500	6.4000	-16.667%	2	958	-73.125%
2026-04-13	7.8500	7.8500	7.4000	7.6800	-5.185%	36	958	-77.604%
2026-04-10	7.9500	8.1000	7.6000	8.1000	+4.516%	99	931	-78.765%
2026-04-09	8.6000	8.6000	7.7500	7.7500	-11.022%	50	903	-77.806%
2026-04-08	8.1500	8.7100	8.1500	8.7100	-11.122%	26	869	-80.253%
2026-04-07	9.9000	10.1500	9.8000	9.8000	+3.158%	24	860	-82.449%
2026-04-06	9.9700	9.9700	9.0500	9.5000	-14.798%	13	842	-81.895%
2026-04-02	11.7200	11.7300	10.7300	11.1500	+12.060%	11	824	-84.574%
2026-04-01	10.2000	10.5000	9.9500	9.9500	-5.687%	88	824	-82.714%
2026-03-31	10.9000	10.9000	10.5500	10.5500	-3.033%	4	750	-83.697%
2026-03-30	10.9000	10.9000	10.8800	10.8800	+4.615%	2	749	-84.191%
2026-03-27	10.8500	10.8500	10.2900	10.4000	+15.427%	126	750	-83.462%
2026-03-26	8.3000	9.0100	8.3000	9.0100	+9.878%	27	663	-80.910%
2026-03-25	7.6000	8.4200	7.6000	8.2000	-6.286%	11	664	-79.024%
2026-03-24	8.6000	8.7500	8.6000	8.7500	+2.941%	2	665	-80.343%
2026-03-23	8.4500	8.8500	8.4500	8.5000	-7.609%	21	664	-79.765%
2026-03-20	9.0000	9.2000	9.0000	9.2000	+5.869%	21	646	-81.304%
2026-03-19	9.5500	9.5500	8.6900	8.6900	+3.699%	47	632	-80.207%
2026-03-18	8.2500	8.4100	8.2500	8.3800	+14.637%	9	586	-79.475%
2026-03-17	7.7000	7.7000	7.3100	7.3100	-15.000%	196	578	-76.471%
2026-03-16	8.6000	8.6000	8.6000	8.6000	-2.273%	1	457	-80.000%
2026-03-13	8.8000	8.8000	8.8000	8.8000	-11.469%	1	456	-80.455%
2026-03-12	9.7400	9.9400	9.7400	9.9400	+5.185%	9	456	-82.696%
2026-03-11	9.6000	9.6000	9.4500	9.4500	-5.025%	10	455	-81.799%
2026-03-10	9.9300	9.9500	9.8000	9.9500	-4.785%	4	446	-82.714%
2026-03-09	10.3000	10.4500	10.1000	10.4500	-5.000%	35	444	-83.541%
2026-03-06	11.0000	11.0000	11.0000	11.0000	+8.161%	1	430	-84.364%
2026-03-05	9.5500	10.1700	9.5500	10.1700	+12.376%	103	429	-83.088%
2026-03-04	9.0500	9.0500	9.0500	9.0500	-18.979%	1	327	-80.994%
2026-03-03	11.1700	11.1700	11.1700	11.1700	-10.425%	5	327	-84.602%
2026-02-27	12.5500	12.5500	12.4700	12.4700	+0.161%	12	327	-86.207%
2026-02-26	11.6500	12.4500	11.6500	12.4500	+4.622%	5	320	-86.185%
2026-02-25	11.8500	11.9000	11.8500	11.9000	-14.079%	2	314	-85.546%
2026-02-23	13.3000	13.8500	13.3000	13.8500	+10.447%	10	314	-87.581%
2026-02-20	12.3200	12.5400	12.3200	12.5400	-9.130%	12	309	-86.284%
2026-02-19	13.8000	13.8000	13.8000	13.8000	+4.387%	1	297	-87.536%
2026-02-17	13.2500	13.2500	13.2200	13.2200	-8.828%	4	297	-86.989%
2026-02-11	14.5000	14.5000	14.5000	14.5000	+0.694%	3	301	-88.138%
2026-02-09	14.3800	14.4200	14.3800	14.4000	-0.277%	3	301	-88.056%
2026-02-06	16.1500	17.0000	14.4400	14.4400	-32.047%	37	299	-88.089%
2026-02-05	15.5000	21.2500	15.5000	21.2500	+51.031%	317	299	-91.906%
2026-02-04	12.5000	15.2300	12.5000	14.0700	+14.390%	25	64	-87.775%
2026-02-03	10.2400	13.4500	10.2400	12.3000	+26.154%	14	45	-86.016%
2026-02-02	10.0000	10.0000	9.7500	9.7500	+0.515%	2	44	-82.359%
2026-01-30	9.7000	9.7000	9.7000	9.7000	+6.593%	1	43	-82.268%
2026-01-29	9.1000	9.1000	9.1000	9.1000	+19.423%	1	43	-81.099%
2026-01-28	7.6000	7.6300	7.6000	7.6200	+3.533%	11	42	-77.428%
2026-01-26	7.3600	7.3600	7.3600	7.3600	-5.032%	3	41	-76.630%
2026-01-23	7.7500	7.7500	7.7500	7.7500	+0.519%	1	39	-77.806%
2026-01-22	7.7100	7.7100	7.7100	7.7100	+11.739%	2	39	-77.691%
2026-01-14	6.9000	6.9000	6.9000	6.9000	-12.102%	20	39	-75.072%
2026-01-13	7.8500	7.8500	7.8500	7.8500	-12.971%	1	24	-78.089%
2026-01-09	9.0200	9.0200	9.0200	9.0200	+4.884%	1	24	-80.931%
2026-01-07	8.6000	8.6000	8.6000	8.6000	-11.795%	1	23	-80.000%
2026-01-06	9.7300	9.7500	9.7300	9.7500	-5.797%	2	23	-82.359%
2025-12-31	10.3500	10.3500	10.3500	10.3500	+1.471%	2	20	-83.382%
2025-12-23	10.2200	10.2200	10.2000	10.2000	+2.000%	2	20	-83.137%
2025-12-22	10.0400	10.0400	10.0000	10.0000	-3.661%	2	21	-82.800%
2025-12-19	10.4400	10.4400	10.3800	10.3800	-3.889%	2	21	-83.430%
2025-12-15	10.8300	10.8300	10.8000	10.8000	+14.286%	3	20	-84.074%
2025-12-10	9.4500	9.4500	9.4500	9.4500	-1.767%	2	22	-81.799%
2025-12-09	9.6500	9.6500	9.6200	9.6200	-5.035%	2	22	-82.121%
2025-12-04	10.1200	10.1300	10.1200	10.1300	-7.404%	2	21	-83.021%
2025-12-03	10.9400	10.9400	10.9400	10.9400	-2.496%	2	21	-84.278%
2025-12-02	11.3200	11.3200	11.1600	11.2200	-8.408%	4	19	-84.670%
2025-12-01	12.2500	12.2500	12.2500	12.2500	+7.835%	1	17	-85.959%
2025-11-26	11.9300	11.9300	11.3600	11.3600	-6.271%	2	16	-84.859%
2025-11-25	12.0900	12.1200	12.0900	12.1200	+0.165%	2	16	-85.809%
2025-11-21	12.1000	12.1000	12.1000	12.1000	+2.979%	1	15	-85.785%
2025-11-20	11.7500	11.7500	11.7500	11.7500	+25.938%	4	14	-85.362%
2025-11-19	9.3900	9.3900	9.3300	9.3300	+5.782%	2	10	-81.565%
2025-11-18	8.8700	8.8800	8.8200	8.8200	-9.353%	10	9	-80.499%
2025-11-17	9.6500	9.9000	9.6500	9.7300	0.000%	8	4	-82.323%