Dark

MSTR20260918P95
MSTR Sep 18 2026 95.00 Put (MSTR260918P00095000)
option OPRA

EOD

Aug 20, 2026

2.75-33.735%(-1.40)927

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5800	3.4000	2.5700	2.7500	-33.735%	927	4,127	0.000%
2026-08-19	7.5000	7.5500	3.8900	4.1500	-51.462%	1,755	3,792	-33.735%
2026-08-18	6.8200	8.5500	6.3500	8.5500	+36.364%	398	3,588	-67.836%
2026-08-17	8.7000	8.7000	5.9500	6.2700	-24.910%	340	3,404	-56.140%
2026-08-14	7.7500	9.1200	7.6000	8.3500	+23.338%	657	3,298	-67.066%
2026-08-13	7.7500	8.0500	6.3500	6.7700	-13.758%	732	3,088	-59.380%
2026-08-12	7.1000	8.1000	7.0800	7.8500	+1.290%	421	3,046	-64.968%
2026-08-11	7.5500	8.1100	6.7000	7.7500	+4.027%	459	2,877	-64.516%
2026-08-10	7.0000	8.0500	6.6000	7.4500	+6.429%	617	2,699	-63.087%
2026-08-07	6.5000	8.1200	5.5000	7.0000	-15.152%	373	2,572	-60.714%
2026-08-06	8.9100	9.1600	7.7400	8.2500	+3.774%	327	2,550	-66.667%
2026-08-05	8.8500	8.9000	7.7700	7.9500	-6.139%	221	2,574	-65.409%
2026-08-04	9.7400	10.2500	8.4600	8.4700	-11.863%	244	2,465	-67.532%
2026-08-03	11.5200	11.5200	9.5200	9.6100	-11.429%	147	2,315	-71.384%
2026-07-31	11.0000	13.2500	10.2900	10.8500	+11.282%	211	2,218	-74.654%
2026-07-30	10.9900	11.2000	9.4800	9.7500	-15.217%	365	2,073	-71.795%
2026-07-29	10.1500	11.5000	9.2000	11.5000	+6.977%	199	1,950	-76.087%
2026-07-28	11.5200	12.1500	9.8500	10.7500	+7.500%	228	2,043	-74.419%
2026-07-27	11.2500	11.2500	9.8500	10.0000	-24.528%	134	2,001	-72.500%
2026-07-24	13.0800	14.3000	12.3700	13.2500	+4.331%	88	1,944	-79.245%
2026-07-23	11.6500	12.8700	11.6500	12.7000	+22.705%	50	1,903	-78.346%
2026-07-22	10.1500	10.8000	10.1500	10.3500	+3.500%	22	1,870	-73.430%
2026-07-21	10.0400	10.2600	9.4900	10.0000	-15.038%	86	1,861	-72.500%
2026-07-20	13.2500	13.2500	10.7000	11.7700	-11.835%	113	1,928	-76.636%
2026-07-17	13.6200	13.6200	12.9000	13.3500	+0.603%	27	1,976	-79.401%
2026-07-16	13.7200	13.7500	13.2700	13.2700	+7.886%	103	1,978	-79.277%
2026-07-15	11.6500	12.9100	11.5700	12.3000	-5.019%	118	2,001	-77.642%
2026-07-14	13.9800	13.9800	12.9500	12.9500	-15.138%	86	1,988	-78.764%
2026-07-13	15.7900	16.2000	14.7000	15.2600	+8.381%	610	1,973	-81.979%
2026-07-10	12.8800	14.4500	12.5200	14.0800	-1.054%	202	2,211	-80.469%
2026-07-09	14.1500	14.9500	14.0000	14.2300	-6.505%	145	2,189	-80.675%
2026-07-08	15.9300	16.5500	15.0000	15.2200	+4.966%	434	2,113	-81.932%
2026-07-07	13.6100	14.6000	12.7300	14.5000	+7.887%	537	2,070	-81.034%
2026-07-06	15.4000	15.4000	12.5000	13.4400	-0.812%	444	1,700	-79.539%
2026-07-02	14.0000	14.3300	12.5200	13.5500	-15.365%	161	1,381	-79.705%
2026-07-01	16.8200	17.0000	14.5000	16.0100	-20.546%	272	1,381	-82.823%
2026-06-30	20.7200	21.2200	18.9000	20.1500	+22.121%	263	1,288	-86.352%
2026-06-29	20.1200	21.2000	16.1000	16.5000	-26.339%	244	1,457	-83.333%
2026-06-26	23.0000	23.0000	20.2600	22.4000	+6.515%	26	1,347	-87.723%
2026-06-25	16.2500	21.0800	16.2500	21.0300	+28.232%	631	1,340	-86.923%
2026-06-24	12.0200	17.6000	12.0200	16.4000	+43.231%	287	1,420	-83.232%
2026-06-23	10.8500	11.4500	10.5000	11.4500	+13.366%	289	1,398	-75.983%
2026-06-22	7.6300	10.1000	7.5700	10.1000	+3.590%	22	1,191	-72.772%
2026-06-18	9.4500	11.1000	9.4000	9.7500	+17.470%	380	944	-71.795%
2026-06-17	6.4000	8.3000	6.3100	8.3000	+26.718%	148	944	-66.867%
2026-06-16	5.8000	6.5500	5.8000	6.5500	+21.747%	14	944	-58.015%
2026-06-15	5.3900	5.8000	5.3300	5.3800	-28.742%	236	941	-48.885%
2026-06-12	8.5300	8.5300	6.9700	7.5500	-12.717%	34	1,068	-63.576%
2026-06-11	9.2500	9.5800	8.3000	8.6500	-7.979%	30	1,047	-68.208%
2026-06-10	10.2000	10.2000	9.2200	9.4000	-3.590%	31	1,039	-70.745%
2026-06-09	8.0000	10.1300	8.0000	9.7500	+25.806%	39	1,037	-71.795%
2026-06-08	9.4000	9.4000	7.6500	7.7500	-24.390%	108	1,025	-64.516%
2026-06-05	8.5500	11.6500	8.5500	10.2500	+28.931%	310	1,033	-73.171%
2026-06-04	8.3000	8.3000	7.7100	7.9500	-0.625%	50	764	-65.409%
2026-06-03	6.7500	8.1500	6.7000	8.0000	+14.286%	83	777	-65.625%
2026-06-02	5.2300	7.0000	5.1300	7.0000	+72.840%	416	777	-60.714%
2026-06-01	4.1800	4.1800	4.0500	4.0500	+20.896%	8	637	-32.099%
2026-05-29	3.9500	4.0500	3.2300	3.3500	-14.103%	41	635	-17.910%
2026-05-28	4.1500	4.1500	3.8500	3.9000	+9.859%	52	632	-29.487%
2026-05-27	3.5000	3.5500	3.5000	3.5500	+15.635%	3	638	-22.535%
2026-05-26	3.1000	3.1000	3.0700	3.0700	-4.063%	20	640	-10.423%
2026-05-22	3.4000	3.4000	3.2000	3.2000	+4.918%	11	640	-14.063%
2026-05-21	3.0500	3.0500	3.0500	3.0500	+1.329%	10	635	-9.836%
2026-05-13	3.0500	3.0500	3.0100	3.0100	-0.331%	2	635	-8.638%
2026-05-12	3.0000	3.0200	3.0000	3.0200	+1.684%	6	635	-8.940%
2026-05-11	2.9700	2.9700	2.9700	2.9700	-4.502%	1	635	-7.407%
2026-05-06	3.1100	3.1100	3.1100	3.1100	-5.758%	4	640	-11.576%
2026-05-05	3.3000	3.3000	3.3000	3.3000	-3.790%	2	636	-16.667%
2026-05-04	3.4400	3.4500	3.4300	3.4300	-8.043%	5	637	-19.825%
2026-05-01	3.9100	3.9100	3.7300	3.7300	-28.269%	7	644	-26.273%
2026-04-29	5.0000	5.2000	5.0000	5.2000	+23.810%	6	644	-47.115%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-10.638%	1	641	-34.524%
2026-04-21	4.5100	4.7000	4.5100	4.7000	+1.075%	6	642	-41.489%
2026-04-20	4.9500	5.1000	4.6500	4.6500	-4.124%	107	642	-40.860%
2026-04-17	5.2400	5.2400	4.8500	4.8500	-30.714%	4	639	-43.299%
2026-04-16	7.2000	7.2000	7.0000	7.0000	-4.762%	14	640	-60.714%
2026-04-15	7.4000	7.4000	7.2000	7.3500	-1.342%	56	637	-62.585%
2026-04-14	7.4500	7.4500	7.0500	7.4500	-17.680%	23	635	-63.087%
2026-04-13	9.8000	9.8000	8.7000	9.0500	-4.937%	42	622	-69.613%
2026-04-10	8.9000	9.5200	8.9000	9.5200	+5.193%	40	619	-71.113%
2026-04-09	10.1000	10.1000	9.0500	9.0500	-9.319%	18	609	-69.613%
2026-04-08	9.4200	10.0000	9.4200	9.9800	-11.289%	30	605	-72.445%
2026-04-07	11.6400	11.6400	11.2500	11.2500	+5.239%	18	593	-75.556%
2026-04-06	11.5200	11.5200	10.6900	10.6900	-16.484%	19	587	-74.275%
2026-04-02	13.5000	13.5500	12.3000	12.8000	+5.611%	397	275	-78.516%
2026-04-01	11.8500	12.1200	11.8000	12.1200	+1.423%	11	275	-77.310%
2026-03-31	12.6800	13.4700	11.9400	11.9500	-3.707%	10	276	-76.987%
2026-03-30	12.1000	12.4100	12.1000	12.4100	+1.721%	6	277	-77.840%
2026-03-27	12.2000	12.2000	12.2000	12.2000	+17.308%	1	276	-77.459%
2026-03-26	10.4000	10.4000	10.4000	10.4000	+10.638%	66	276	-73.558%
2026-03-25	8.7500	9.5000	8.7500	9.4000	-5.528%	29	244	-70.745%
2026-03-24	9.9000	9.9500	9.9000	9.9500	+3.109%	2	219	-72.362%
2026-03-23	9.5500	9.6500	9.5500	9.6500	-8.531%	10	217	-71.503%
2026-03-20	10.2000	10.6000	10.1900	10.5500	-0.939%	85	217	-73.934%
2026-03-19	10.7000	10.7000	10.6000	10.6500	+10.938%	59	222	-74.178%
2026-03-18	9.4500	9.6000	9.4500	9.6000	+13.074%	10	215	-71.354%
2026-03-17	8.9000	8.9000	8.4900	8.4900	-6.703%	48	207	-67.609%
2026-03-16	9.6000	9.6000	9.1000	9.1000	-15.349%	134	221	-69.780%
2026-03-13	10.0000	10.7500	9.9500	10.7500	-8.198%	49	156	-74.419%
2026-03-12	11.7100	11.7100	11.7100	11.7100	+4.554%	1	161	-76.516%
2026-03-11	11.0000	11.2000	11.0000	11.2000	-0.885%	10	162	-75.446%
2026-03-10	11.2500	11.3500	11.2500	11.3000	-2.586%	4	160	-75.664%
2026-03-09	11.8000	11.8000	11.6000	11.6000	-4.996%	6	160	-76.293%
2026-03-06	12.2100	12.2100	12.2100	12.2100	+10.698%	1	158	-77.477%
2026-03-05	11.0300	11.0300	11.0300	11.0300	+5.550%	1	158	-75.068%
2026-03-04	11.1000	11.1000	10.4500	10.4500	-18.168%	12	157	-73.684%
2026-03-03	14.1500	14.1500	12.7700	12.7700	+2.570%	8	154	-78.465%
2026-03-02	12.6500	12.6500	12.4500	12.4500	-8.456%	4	150	-77.912%
2026-02-26	13.3500	13.6000	13.2300	13.6000	+3.817%	73	150	-79.779%
2026-02-25	13.9800	13.9800	13.1000	13.1000	-18.176%	2	123	-79.008%
2026-02-24	16.1400	16.1400	15.9700	16.0100	+14.357%	3	123	-82.823%
2026-02-20	14.0000	14.0000	13.9900	14.0000	-14.373%	19	123	-80.357%
2026-02-19	16.3500	16.3500	16.3500	16.3500	+9.365%	10	124	-83.180%
2026-02-18	14.9500	14.9500	14.9500	14.9500	+2.749%	1	130	-81.605%
2026-02-13	16.1900	16.1900	14.5500	14.5500	-9.063%	88	76	-81.100%
2026-02-11	14.8800	16.0000	14.8800	16.0000	+14.286%	6	76	-82.813%
2026-02-10	14.0000	14.0000	14.0000	14.0000	-1.200%	5	77	-80.357%
2026-02-09	14.1700	14.1700	14.1700	14.1700	-8.166%	1	82	-80.593%
2026-02-06	17.6000	17.6600	15.4300	15.4300	-37.907%	94	82	-82.178%
2026-02-05	17.3800	24.8500	17.3800	24.8500	+52.923%	112	162	-88.934%
2026-02-04	14.8600	17.2400	14.4100	16.2500	+16.487%	13	83	-83.077%
2026-02-03	13.9500	13.9500	13.9500	13.9500	+19.742%	3	74	-80.287%
2026-02-02	11.0800	11.6500	11.0800	11.6500	0.000%	16	77	-76.395%
2026-01-29	11.2000	11.6500	10.8500	11.6500	+34.371%	28	74	-76.395%
2026-01-22	8.6800	8.6800	8.6700	8.6700	-6.270%	69	86	-68.281%
2026-01-20	9.2500	9.2500	9.2500	9.2500	-7.685%	1	107	-70.270%
2026-01-07	10.0200	10.0200	10.0200	10.0200	-9.321%	1	106	-72.555%
2026-01-06	11.0900	11.0900	11.0500	11.0500	-1.339%	2	107	-75.113%
2026-01-02	11.2000	11.2000	11.2000	11.2000	+1.541%	3	106	-75.446%
2025-12-22	11.0900	11.0900	11.0300	11.0300	-11.406%	2	105	-75.068%
2025-12-18	12.4600	12.4600	12.4500	12.4500	+8.261%	10	105	-77.912%
2025-12-17	11.5000	11.5000	11.5000	11.5000	-2.872%	1	101	-76.087%
2025-12-16	11.8600	11.8600	11.8400	11.8400	+12.121%	2	101	-76.774%
2025-12-12	10.5600	10.5600	10.5600	10.5600	+7.208%	1	101	-73.958%
2025-12-09	9.8500	9.8500	9.8500	9.8500	-13.596%	1	102	-72.081%
2025-12-08	11.4000	11.4000	11.4000	11.4000	-2.979%	4	102	-75.877%
2025-12-05	11.7500	11.7500	11.7500	11.7500	+6.047%	1	98	-76.596%
2025-12-04	11.1800	11.1800	11.0800	11.0800	-10.645%	6	98	-75.181%
2025-12-02	12.4000	12.4000	12.4000	12.4000	-8.012%	2	98	-77.823%
2025-11-26	13.4600	13.7600	13.4100	13.4800	-4.668%	76	58	-79.599%
2025-11-21	14.1800	14.1900	14.1300	14.1400	+44.286%	50	58	-80.552%
2025-11-18	9.8100	9.8100	9.7900	9.8000	-8.326%	62	33	-71.939%
2025-11-17	10.3200	10.7300	10.3200	10.6900	0.000%	3	2	-74.275%