Dark

MSTR20261016P105
MSTR Oct 16 2026 105.00 Put (MSTR261016P00105000)
option OPRA

EOD

Aug 20, 2026

9.65-23.169%(-2.91)687

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.1500	10.7000	9.1500	9.6500	-23.169%	687	1,100	0.000%
2026-08-19	14.5000	14.5000	11.8000	12.5600	-31.178%	312	1,373	-23.169%
2026-08-18	15.8800	18.2500	15.8800	18.2500	+16.688%	39	1,150	-47.123%
2026-08-17	16.5100	16.5100	15.2800	15.6400	-13.352%	40	1,114	-38.299%
2026-08-14	18.4900	18.7100	18.0500	18.0500	+16.302%	55	1,079	-46.537%
2026-08-13	15.5200	15.5200	15.5200	15.5200	-6.899%	1	1,060	-37.822%
2026-08-12	16.0600	17.4000	16.0600	16.6700	-1.010%	38	1,059	-42.112%
2026-08-11	16.5400	17.1600	15.6500	16.8400	+3.631%	95	1,068	-42.696%
2026-08-10	16.1200	17.1000	14.9900	16.2500	+5.178%	98	988	-40.615%
2026-08-07	14.4900	16.4500	13.5500	15.4500	-11.309%	138	897	-37.540%
2026-08-06	17.8000	17.8000	16.9500	17.4200	-0.627%	162	866	-44.604%
2026-08-05	17.4000	17.5300	17.4000	17.5300	+2.216%	13	809	-44.952%
2026-08-04	18.5400	18.5400	17.1500	17.1500	-5.769%	23	806	-43.732%
2026-08-03	20.9400	20.9400	18.2000	18.2000	-10.345%	96	808	-46.978%
2026-07-31	21.5200	21.5400	20.3000	20.3000	+11.538%	7	727	-52.463%
2026-07-30	19.1000	19.1000	18.2000	18.2000	-6.427%	53	726	-46.978%
2026-07-29	18.8100	19.6000	18.8100	19.4500	+1.039%	33	673	-50.386%
2026-07-28	19.3800	19.3800	18.7500	19.2500	+1.690%	88	641	-49.870%
2026-07-27	18.9300	18.9300	18.9300	18.9300	-16.791%	1	572	-49.023%
2026-07-24	22.7500	22.7500	22.7500	22.7500	+7.667%	1	572	-57.582%
2026-07-23	21.1800	21.1800	21.1300	21.1300	+13.970%	36	572	-54.330%
2026-07-22	18.4000	18.5400	18.1800	18.5400	+4.451%	43	608	-47.950%
2026-07-21	17.8000	18.2300	17.2500	17.7500	-21.806%	166	576	-45.634%
2026-07-17	23.6100	23.6100	22.6500	22.7000	+0.531%	5	543	-57.489%
2026-07-16	22.6000	22.6000	22.3800	22.5800	+4.055%	12	539	-57.263%
2026-07-14	22.2000	22.2000	21.7000	21.7000	-11.789%	7	527	-55.530%
2026-07-13	24.6000	24.6000	24.6000	24.6000	+8.322%	1	523	-60.772%
2026-07-09	22.7900	22.7900	22.7100	22.7100	-8.978%	15	523	-57.508%
2026-07-08	24.9500	24.9500	24.9500	24.9500	+12.896%	1	522	-61.323%
2026-07-07	21.8300	22.1000	20.5500	22.1000	+5.489%	40	523	-56.335%
2026-07-06	21.4000	21.6000	20.9500	20.9500	-3.323%	36	527	-53.938%
2026-07-02	21.2000	21.7000	21.0000	21.6700	-16.493%	16	508	-55.468%
2026-07-01	26.7300	26.7300	25.9500	25.9500	-7.189%	2	508	-62.813%
2026-06-30	28.3500	28.3500	27.9600	27.9600	+12.742%	4	508	-65.486%
2026-06-29	28.6900	29.6300	24.8000	24.8000	-19.218%	29	507	-61.089%
2026-06-26	30.7000	30.7000	30.7000	30.7000	+1.656%	1	485	-68.567%
2026-06-25	28.0500	30.2500	27.6000	30.2000	+35.730%	149	485	-68.046%
2026-06-24	19.8000	22.2500	19.4500	22.2500	+20.270%	30	499	-56.629%
2026-06-23	19.1000	19.1000	17.4500	18.5000	+12.599%	62	507	-47.838%
2026-06-22	13.8000	16.7500	13.5200	16.4300	+1.545%	310	522	-41.266%
2026-06-18	15.1900	18.3500	15.1900	16.1800	+14.670%	36	365	-40.358%
2026-06-17	12.3500	14.1100	12.3100	14.1100	+17.583%	24	365	-31.609%
2026-06-16	11.4000	12.0000	11.2500	12.0000	+14.286%	22	365	-19.583%
2026-06-15	10.9000	10.9000	10.3000	10.5000	-17.647%	10	357	-8.095%
2026-06-12	13.2700	13.2700	12.2000	12.7500	-9.894%	108	355	-24.314%
2026-06-11	15.3000	15.3000	14.1500	14.1500	-10.838%	40	312	-31.802%
2026-06-10	15.2200	15.9200	15.2200	15.8700	-2.638%	12	334	-39.193%
2026-06-09	15.1000	16.8000	15.1000	16.3000	+22.556%	7	335	-40.798%
2026-06-08	14.0000	14.0500	13.3000	13.3000	-20.120%	63	334	-27.444%
2026-06-05	15.0200	18.1500	15.0200	16.6500	+27.586%	110	347	-42.042%
2026-06-04	13.8000	13.8000	13.0500	13.0500	-7.381%	43	324	-26.054%
2026-06-03	10.9500	14.0900	10.9500	14.0900	+20.634%	34	284	-31.512%
2026-06-02	11.0000	11.9800	11.0000	11.6800	+78.321%	6	300	-17.380%
2026-05-29	6.4800	6.5500	6.4700	6.5500	-10.397%	23	302	+47.328%
2026-05-28	7.8800	7.8800	7.3100	7.3100	+7.185%	2	285	+32.011%
2026-05-27	6.7700	6.8200	6.7700	6.8200	+11.803%	2	283	+41.496%
2026-05-22	6.1800	6.2000	6.1000	6.1000	+2.349%	33	283	+58.197%
2026-05-21	6.3000	6.3000	5.9600	5.9600	-3.560%	60	283	+61.913%
2026-05-20	6.3100	6.3600	6.1500	6.1800	-6.647%	10	283	+56.149%
2026-05-19	6.4300	6.6300	6.4300	6.6200	-1.926%	10	286	+45.770%
2026-05-18	6.4200	6.8500	6.4200	6.7500	+22.727%	7	286	+42.963%
2026-05-15	5.7500	5.8300	5.5000	5.5000	+9.780%	22	286	+75.455%
2026-05-14	5.5500	5.5500	5.0100	5.0100	-10.536%	3	279	+92.615%
2026-05-13	5.6000	5.6000	5.6000	5.6000	+1.818%	1	277	+72.321%
2026-05-12	5.1400	5.5000	5.1400	5.5000	+11.111%	12	277	+75.455%
2026-05-11	5.2900	5.2900	4.9500	4.9500	-18.852%	4	277	+94.949%
2026-05-07	5.6700	6.1000	5.6700	6.1000	+7.018%	3	277	+58.197%
2026-05-06	5.5100	5.7000	5.5100	5.7000	-3.390%	3	274	+69.298%
2026-05-05	5.7500	5.9000	5.7500	5.9000	-3.279%	4	274	+63.559%
2026-05-04	6.0700	6.1000	6.0700	6.1000	-5.280%	2	271	+58.197%
2026-05-01	6.6300	6.7000	6.4300	6.4400	-17.962%	9	273	+49.845%
2026-04-30	7.8500	7.8500	7.8500	7.8500	-7.101%	1	273	+22.930%
2026-04-29	8.4500	8.4500	8.4500	8.4500	+0.595%	1	272	+14.201%
2026-04-28	8.4000	8.4000	8.4000	8.4000	+6.329%	1	272	+14.881%
2026-04-27	7.3500	7.9500	7.3500	7.9000	+6.757%	35	272	+22.152%
2026-04-23	7.3000	7.4000	7.3000	7.4000	0.000%	17	252	+30.405%
2026-04-22	7.2000	7.4000	7.2000	7.4000	-10.843%	22	236	+30.405%
2026-04-21	7.8500	8.3000	7.8500	8.3000	+2.469%	7	219	+16.265%
2026-04-20	8.4000	8.4500	8.1000	8.1000	+1.631%	54	219	+19.136%
2026-04-17	9.1200	9.1200	7.9700	7.9700	-22.244%	103	177	+21.079%
2026-04-16	11.0500	11.0500	10.2500	10.2500	-12.017%	3	140	-5.854%
2026-04-15	11.7100	11.7100	11.5000	11.6500	0.000%	7	140	-17.167%
2026-04-14	11.3000	11.7000	11.0500	11.6500	-13.383%	29	138	-17.167%
2026-04-13	14.3500	14.3500	13.4500	13.4500	-5.614%	18	130	-28.253%
2026-04-10	14.2500	14.4500	13.9000	14.2500	-1.724%	40	120	-32.281%
2026-04-09	15.1500	15.2000	14.4500	14.5000	-1.024%	53	126	-33.448%
2026-04-08	15.0000	15.0000	14.5000	14.6500	-13.056%	7	109	-34.130%
2026-04-07	17.0500	17.4000	16.8500	16.8500	+5.313%	16	112	-42.730%
2026-04-06	16.8500	16.8500	16.0000	16.0000	-12.901%	25	118	-39.688%
2026-04-02	18.0700	18.4000	18.0000	18.3700	+6.493%	10	111	-47.469%
2026-04-01	17.2500	17.2500	17.2500	17.2500	-5.738%	1	111	-44.058%
2026-03-31	19.5400	19.5400	18.3000	18.3000	+7.206%	11	111	-47.268%
2026-03-30	16.6000	17.0700	16.6000	17.0700	-1.329%	21	111	-43.468%
2026-03-27	17.7000	17.7000	17.3000	17.3000	+22.003%	5	100	-44.220%
2026-03-25	13.1500	14.1800	13.1500	14.1800	-3.076%	8	95	-31.946%
2026-03-24	14.9000	15.1000	14.5000	14.6300	+1.246%	7	91	-34.040%
2026-03-23	14.1000	14.4500	14.1000	14.4500	-5.556%	15	90	-33.218%
2026-03-19	15.3000	15.3000	15.3000	15.3000	+8.127%	4	83	-36.928%
2026-03-18	14.1500	14.1500	14.1500	14.1500	-11.673%	2	79	-31.802%
2026-03-11	16.2200	16.2200	16.0200	16.0200	+2.038%	2	79	-39.763%
2026-03-10	16.0000	16.0000	15.7000	15.7000	-6.213%	4	78	-38.535%
2026-03-09	16.7500	16.7500	16.7400	16.7400	-3.237%	48	77	-42.354%
2026-03-06	18.0000	18.0000	17.3000	17.3000	+5.167%	5	35	-44.220%
2026-03-05	16.4100	16.4500	16.4100	16.4500	+2.813%	2	34	-41.337%
2026-03-04	16.0000	16.0000	16.0000	16.0000	-8.046%	10	33	-39.688%
2026-03-02	18.8700	18.8700	17.4000	17.4000	-9.984%	14	33	-44.540%
2026-02-27	19.4400	19.4400	19.3300	19.3300	-2.864%	3	21	-50.078%
2026-02-26	19.7300	19.9000	19.7300	19.9000	+0.709%	8	24	-51.508%
2026-02-25	19.6800	19.7800	19.6800	19.7600	-9.358%	6	18	-51.164%
2026-02-24	21.6200	21.8400	21.6000	21.8000	+1.869%	8	18	-55.734%
2026-02-23	20.0700	21.4000	20.0700	21.4000	0.000%	29	14	-54.907%