Dark

MSTR20261016P100
MSTR Oct 16 2026 100.00 Put (MSTR261016P00100000)
option OPRA

EOD

Aug 20, 2026

7.35-24.227%(-2.35)1,010

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.2000	8.6000	7.1800	7.3500	-24.227%	1,010	4,595	0.000%
2026-08-19	13.1200	13.2100	9.2200	9.7000	-33.788%	756	4,119	-24.227%
2026-08-18	13.5000	14.7000	12.8100	14.6500	+17.106%	143	3,949	-49.829%
2026-08-17	13.4000	13.4000	11.8500	12.5100	-12.822%	30	3,871	-41.247%
2026-08-14	14.0000	15.3600	13.6500	14.3500	+13.979%	443	3,859	-48.780%
2026-08-13	13.3500	14.1000	12.0000	12.5900	-9.684%	238	3,718	-41.620%
2026-08-12	12.9700	14.0600	12.9500	13.9400	+2.125%	133	3,646	-47.274%
2026-08-11	13.4500	14.0700	12.4800	13.6500	+3.802%	197	3,614	-46.154%
2026-08-10	13.1700	13.9200	12.1600	13.1500	+5.622%	113	3,508	-44.106%
2026-08-07	11.8100	13.7500	10.8000	12.4500	-11.071%	240	3,522	-40.964%
2026-08-06	14.2500	14.5300	13.6500	14.0000	+3.704%	131	3,454	-47.500%
2026-08-05	14.7600	14.7600	13.5000	13.5000	-5.660%	268	3,410	-45.556%
2026-08-04	15.3300	16.0000	14.1500	14.3100	-6.471%	163	3,173	-48.637%
2026-08-03	17.5800	17.5800	15.1400	15.3000	-9.735%	108	3,226	-51.961%
2026-07-31	19.1000	19.1000	16.9500	16.9500	+11.513%	33	3,212	-56.637%
2026-07-30	16.5000	16.5000	15.0000	15.2000	-0.524%	31	3,213	-51.645%
2026-07-29	15.4500	16.6500	14.9000	15.2800	-8.228%	30	3,205	-51.898%
2026-07-28	16.5500	17.6700	15.6000	16.6500	+7.558%	95	3,204	-55.856%
2026-07-27	16.0000	16.7000	15.1500	15.4800	-15.502%	15	3,221	-52.519%
2026-07-24	19.5300	19.6200	18.3200	18.3200	-0.705%	24	3,221	-59.880%
2026-07-23	17.1400	18.6500	17.1400	18.4500	+19.805%	323	3,224	-60.163%
2026-07-22	15.4600	16.0900	15.2000	15.4000	-0.901%	89	3,302	-52.273%
2026-07-21	15.7100	16.3000	14.6500	15.5400	-9.282%	160	3,267	-52.703%
2026-07-20	17.8500	18.0000	16.0600	17.1300	-9.173%	44	3,200	-57.093%
2026-07-17	20.6500	20.7900	18.8600	18.8600	-1.514%	45	3,179	-61.029%
2026-07-16	18.8300	19.4200	18.6500	19.1500	+8.314%	40	3,204	-61.619%
2026-07-15	17.0700	18.0600	17.0700	17.6800	-4.432%	31	3,220	-58.428%
2026-07-14	18.6000	18.9900	18.4000	18.5000	-10.628%	62	3,235	-60.270%
2026-07-13	21.2500	21.2500	20.7000	20.7000	+4.282%	14	3,255	-64.493%
2026-07-10	18.1000	19.8500	17.5000	19.8500	+2.057%	47	3,257	-62.972%
2026-07-09	20.4500	20.4500	19.4400	19.4500	-5.720%	204	3,263	-62.211%
2026-07-08	21.2500	21.2500	20.5000	20.6300	+5.255%	26	3,405	-64.372%
2026-07-07	18.5500	19.6000	17.3500	19.6000	+5.660%	41	3,406	-62.500%
2026-07-06	20.8000	20.8000	17.5000	18.5500	-1.330%	64	3,415	-60.377%
2026-07-02	19.5000	19.6200	17.5000	18.8000	-17.363%	44	3,386	-60.904%
2026-07-01	23.9400	23.9500	19.7000	22.7500	-12.902%	284	3,386	-67.692%
2026-06-30	25.6500	26.7500	24.2500	26.1200	+21.601%	35	3,332	-71.861%
2026-06-29	25.4300	27.0500	21.2000	21.4800	-24.499%	3,608	3,345	-65.782%
2026-06-26	27.7500	28.4500	25.5000	28.4500	+6.355%	940	5,521	-74.165%
2026-06-25	21.9900	26.7500	21.9900	26.7500	+24.883%	102	5,987	-72.523%
2026-06-24	16.6000	22.4800	16.5500	21.4200	+35.142%	335	6,045	-65.686%
2026-06-23	15.2500	16.3000	15.0500	15.8500	+9.235%	315	6,276	-53.628%
2026-06-22	11.5100	14.7900	11.3500	14.5100	+5.912%	215	6,368	-49.345%
2026-06-18	12.5500	15.7400	12.5500	13.7000	+10.217%	181	2,774	-46.350%
2026-06-17	10.5700	12.4300	10.3000	12.4300	+21.268%	3,933	2,774	-40.869%
2026-06-16	9.9000	10.2500	9.9000	10.2500	+14.910%	60	2,774	-28.293%
2026-06-15	9.0000	10.0000	8.6000	8.9200	-19.567%	103	2,727	-17.601%
2026-06-12	12.3500	13.0000	10.6000	11.0900	-6.807%	53	2,677	-33.724%
2026-06-11	13.3500	13.8900	11.9000	11.9000	-12.821%	872	2,673	-38.235%
2026-06-10	13.2000	13.8100	13.2000	13.6500	-2.985%	288	2,371	-46.154%
2026-06-09	12.5000	14.7500	11.9500	14.0700	+18.235%	229	2,120	-47.761%
2026-06-08	12.5900	13.0000	11.5000	11.9000	-20.878%	47	2,049	-38.235%
2026-06-05	13.5700	16.0500	13.5700	15.0400	+29.655%	274	2,028	-51.130%
2026-06-04	12.4500	12.4500	11.2500	11.6000	-5.768%	113	2,089	-36.638%
2026-06-03	9.8000	12.3100	9.8000	12.3100	+22.123%	409	2,009	-40.292%
2026-06-02	8.0500	10.2200	8.0500	10.0800	+55.077%	323	1,781	-27.083%
2026-06-01	6.9000	7.2800	6.5000	6.5000	+19.266%	31	1,742	+13.077%
2026-05-29	6.0000	6.2700	5.3100	5.4500	-11.382%	350	1,734	+34.862%
2026-05-28	6.8000	6.8300	6.1500	6.1500	+7.517%	134	1,540	+19.512%
2026-05-27	5.8500	5.8500	5.6000	5.7200	+4.189%	17	1,545	+28.497%
2026-05-26	4.6300	5.5500	4.6300	5.4900	+3.585%	31	1,537	+33.880%
2026-05-22	5.1800	5.4500	5.1800	5.3000	+4.331%	13	1,546	+38.679%
2026-05-21	5.2000	5.2500	5.0000	5.0800	-1.359%	22	1,543	+44.685%
2026-05-20	5.4000	5.4000	5.0900	5.1500	-7.207%	15	1,543	+42.718%
2026-05-19	5.7000	5.7000	5.5500	5.5500	-2.632%	37	1,550	+32.432%
2026-05-18	5.4000	5.8000	5.4000	5.7000	+18.750%	30	1,550	+28.947%
2026-05-15	4.6500	5.0000	4.6500	4.8000	+11.628%	29	1,550	+53.125%
2026-05-14	4.9500	5.0500	4.2000	4.3000	-10.417%	167	1,548	+70.930%
2026-05-13	4.8000	4.8000	4.8000	4.8000	+7.865%	1	1,469	+53.125%
2026-05-12	4.5000	4.5000	4.4500	4.4500	+4.215%	3	1,469	+65.169%
2026-05-11	4.7100	4.7100	4.2000	4.2700	-6.972%	57	1,469	+72.131%
2026-05-08	4.7500	4.7500	4.5900	4.5900	-11.731%	10	1,454	+60.131%
2026-05-07	5.0000	5.2000	4.8800	5.2000	+9.474%	14	1,456	+41.346%
2026-05-06	5.0000	5.0000	4.7500	4.7500	-5.000%	63	1,465	+54.737%
2026-05-05	5.0000	5.1000	5.0000	5.0000	-4.762%	5	1,458	+47.000%
2026-05-04	5.4000	5.4000	5.2000	5.2500	-6.250%	1,017	1,457	+40.000%
2026-05-01	5.9000	5.9000	5.5200	5.6000	-15.916%	38	1,824	+31.250%
2026-04-30	6.8000	6.8000	6.6600	6.6600	-11.554%	6	1,824	+10.360%
2026-04-29	7.3300	7.5300	7.3300	7.5300	+0.400%	5	1,826	-2.390%
2026-04-28	7.1000	7.5000	7.1000	7.5000	+11.940%	5	1,824	-2.000%
2026-04-27	6.4300	6.8200	6.1000	6.7000	+2.919%	58	1,824	+9.701%
2026-04-24	6.2500	6.6300	6.2500	6.5100	+9.045%	31	1,815	+12.903%
2026-04-23	6.3600	6.3600	5.9700	5.9700	-5.238%	6	1,791	+23.116%
2026-04-22	6.1800	6.4500	6.0000	6.3000	-10.891%	22	1,788	+16.667%
2026-04-21	6.7900	7.2200	6.5000	7.0700	+3.514%	24	1,786	+3.960%
2026-04-20	7.2300	7.3100	6.7500	6.8300	-5.139%	119	1,775	+7.613%
2026-04-17	7.9000	7.9200	6.8000	7.2000	-23.077%	186	1,753	+2.083%
2026-04-16	9.8500	9.8500	9.3000	9.3600	-4.000%	43	1,734	-21.474%
2026-04-15	10.1500	10.2000	9.7000	9.7500	-6.250%	55	1,717	-24.615%
2026-04-14	10.0500	10.4000	9.7400	10.4000	-12.752%	1,028	1,714	-29.327%
2026-04-13	12.8000	12.8000	11.7000	11.9200	-1.893%	21	716	-38.339%
2026-04-10	12.6000	12.6000	12.0700	12.1500	-1.220%	9	704	-39.506%
2026-04-09	13.2000	13.2500	12.1000	12.3000	-4.280%	28	705	-40.244%
2026-04-08	12.1200	12.9000	12.1200	12.8500	-12.585%	15	706	-42.802%
2026-04-07	15.1500	15.2000	14.5000	14.7000	-9.816%	9	711	-50.000%
2026-04-02	16.3900	16.4700	15.9400	16.3000	+8.594%	19	711	-54.908%
2026-04-01	15.0100	15.0100	15.0100	15.0100	-1.250%	1	711	-51.033%
2026-03-31	16.2500	17.0000	15.2000	15.2000	-7.317%	13	711	-51.645%
2026-03-30	16.0000	16.4000	16.0000	16.4000	+13.103%	7	713	-55.183%
2026-03-27	14.5000	14.5000	14.5000	14.5000	+7.011%	1	709	-49.310%
2026-03-26	13.2500	13.6000	13.2500	13.5500	+6.525%	10	708	-45.756%
2026-03-25	11.5500	12.7200	11.5500	12.7200	-1.548%	9	709	-42.217%
2026-03-24	12.5000	13.3000	12.5000	12.9200	-2.857%	11	707	-43.111%
2026-03-19	14.0000	14.0000	13.0000	13.3000	+9.016%	5	706	-44.737%
2026-03-18	12.0000	12.2000	12.0000	12.2000	+0.826%	5	703	-39.754%
2026-03-17	12.1000	12.1000	12.1000	12.1000	-2.419%	1	698	-39.256%
2026-03-16	12.3800	12.4000	12.0000	12.4000	-4.615%	3	698	-40.726%
2026-03-13	12.8100	13.1500	12.8000	13.0000	-7.143%	30	698	-43.462%
2026-03-12	14.1500	14.1500	14.0000	14.0000	-1.547%	9	682	-47.500%
2026-03-11	14.4000	14.4500	14.2200	14.2200	+0.780%	552	682	-48.312%
2026-03-10	14.5000	14.5000	13.7200	14.1100	-4.662%	44	338	-47.909%
2026-03-09	14.8500	14.8500	14.8000	14.8000	-4.516%	2	300	-50.338%
2026-03-06	15.5500	15.9500	15.5000	15.5000	+11.191%	7	298	-52.581%
2026-03-05	13.8400	13.9400	13.8400	13.9400	+4.030%	2	296	-47.274%
2026-03-04	14.0000	14.0000	13.4000	13.4000	-12.704%	22	297	-45.149%
2026-03-02	16.8100	16.8100	15.3500	15.3500	-12.685%	2	290	-52.117%
2026-02-27	17.2500	17.7400	17.2500	17.5800	-0.114%	219	292	-58.191%
2026-02-26	17.8000	17.8000	17.6000	17.6000	-0.283%	2	185	-58.239%
2026-02-25	17.9500	17.9500	17.4900	17.6500	-9.487%	24	183	-58.357%
2026-02-24	19.1800	19.5000	19.1800	19.5000	+1.299%	10	183	-62.308%
2026-02-23	19.3000	19.3000	19.0500	19.2500	+13.905%	352	178	-61.818%
2026-02-20	16.9000	16.9000	16.9000	16.9000	0.000%	20	20	-56.509%