Dark

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

EOD

Jul 1, 2026

25.95-7.189%(-2.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	26.7300	26.7300	25.9500	25.9500	-7.189%	2	508	0.000%
2026-06-30	28.3500	28.3500	27.9600	27.9600	+12.742%	4	508	-7.189%
2026-06-29	28.6900	29.6300	24.8000	24.8000	-19.218%	29	507	+4.637%
2026-06-26	30.7000	30.7000	30.7000	30.7000	+1.656%	1	485	-15.472%
2026-06-25	28.0500	30.2500	27.6000	30.2000	+35.730%	149	485	-14.073%
2026-06-24	19.8000	22.2500	19.4500	22.2500	+20.270%	30	499	+16.629%
2026-06-23	19.1000	19.1000	17.4500	18.5000	+12.599%	62	507	+40.270%
2026-06-22	13.8000	16.7500	13.5200	16.4300	+1.545%	310	522	+57.943%
2026-06-18	15.1900	18.3500	15.1900	16.1800	+14.670%	36	365	+60.383%
2026-06-17	12.3500	14.1100	12.3100	14.1100	+17.583%	24	365	+83.912%
2026-06-16	11.4000	12.0000	11.2500	12.0000	+14.286%	22	365	+116.250%
2026-06-15	10.9000	10.9000	10.3000	10.5000	-17.647%	10	357	+147.143%
2026-06-12	13.2700	13.2700	12.2000	12.7500	-9.894%	108	355	+103.529%
2026-06-11	15.3000	15.3000	14.1500	14.1500	-10.838%	40	312	+83.392%
2026-06-10	15.2200	15.9200	15.2200	15.8700	-2.638%	12	334	+63.516%
2026-06-09	15.1000	16.8000	15.1000	16.3000	+22.556%	7	335	+59.202%
2026-06-08	14.0000	14.0500	13.3000	13.3000	-20.120%	63	334	+95.113%
2026-06-05	15.0200	18.1500	15.0200	16.6500	+27.586%	110	347	+55.856%
2026-06-04	13.8000	13.8000	13.0500	13.0500	-7.381%	43	324	+98.851%
2026-06-03	10.9500	14.0900	10.9500	14.0900	+20.634%	34	284	+84.173%
2026-06-02	11.0000	11.9800	11.0000	11.6800	+78.321%	6	300	+122.175%
2026-05-29	6.4800	6.5500	6.4700	6.5500	-10.397%	23	302	+296.183%
2026-05-28	7.8800	7.8800	7.3100	7.3100	+7.185%	2	285	+254.993%
2026-05-27	6.7700	6.8200	6.7700	6.8200	+11.803%	2	283	+280.499%
2026-05-22	6.1800	6.2000	6.1000	6.1000	+2.349%	33	283	+325.410%
2026-05-21	6.3000	6.3000	5.9600	5.9600	-3.560%	60	283	+335.403%
2026-05-20	6.3100	6.3600	6.1500	6.1800	-6.647%	10	283	+319.903%
2026-05-19	6.4300	6.6300	6.4300	6.6200	-1.926%	10	286	+291.994%
2026-05-18	6.4200	6.8500	6.4200	6.7500	+22.727%	7	286	+284.444%
2026-05-15	5.7500	5.8300	5.5000	5.5000	+9.780%	22	286	+371.818%
2026-05-14	5.5500	5.5500	5.0100	5.0100	-10.536%	3	279	+417.964%
2026-05-13	5.6000	5.6000	5.6000	5.6000	+1.818%	1	277	+363.393%
2026-05-12	5.1400	5.5000	5.1400	5.5000	+11.111%	12	277	+371.818%
2026-05-11	5.2900	5.2900	4.9500	4.9500	-18.852%	4	277	+424.242%
2026-05-07	5.6700	6.1000	5.6700	6.1000	+7.018%	3	277	+325.410%
2026-05-06	5.5100	5.7000	5.5100	5.7000	-3.390%	3	274	+355.263%
2026-05-05	5.7500	5.9000	5.7500	5.9000	-3.279%	4	274	+339.831%
2026-05-04	6.0700	6.1000	6.0700	6.1000	-5.280%	2	271	+325.410%
2026-05-01	6.6300	6.7000	6.4300	6.4400	-17.962%	9	273	+302.950%
2026-04-30	7.8500	7.8500	7.8500	7.8500	-7.101%	1	273	+230.573%
2026-04-29	8.4500	8.4500	8.4500	8.4500	+0.595%	1	272	+207.101%
2026-04-28	8.4000	8.4000	8.4000	8.4000	+6.329%	1	272	+208.929%
2026-04-27	7.3500	7.9500	7.3500	7.9000	+6.757%	35	272	+228.481%
2026-04-23	7.3000	7.4000	7.3000	7.4000	0.000%	17	252	+250.676%
2026-04-22	7.2000	7.4000	7.2000	7.4000	-10.843%	22	236	+250.676%
2026-04-21	7.8500	8.3000	7.8500	8.3000	+2.469%	7	219	+212.651%
2026-04-20	8.4000	8.4500	8.1000	8.1000	+1.631%	54	219	+220.370%
2026-04-17	9.1200	9.1200	7.9700	7.9700	-22.244%	103	177	+225.596%
2026-04-16	11.0500	11.0500	10.2500	10.2500	-12.017%	3	140	+153.171%
2026-04-15	11.7100	11.7100	11.5000	11.6500	0.000%	7	140	+122.747%
2026-04-14	11.3000	11.7000	11.0500	11.6500	-13.383%	29	138	+122.747%
2026-04-13	14.3500	14.3500	13.4500	13.4500	-5.614%	18	130	+92.937%
2026-04-10	14.2500	14.4500	13.9000	14.2500	-1.724%	40	120	+82.105%
2026-04-09	15.1500	15.2000	14.4500	14.5000	-1.024%	53	126	+78.966%
2026-04-08	15.0000	15.0000	14.5000	14.6500	-13.056%	7	109	+77.133%
2026-04-07	17.0500	17.4000	16.8500	16.8500	+5.313%	16	112	+54.006%
2026-04-06	16.8500	16.8500	16.0000	16.0000	-12.901%	25	118	+62.188%
2026-04-02	18.0700	18.4000	18.0000	18.3700	+6.493%	10	111	+41.263%
2026-04-01	17.2500	17.2500	17.2500	17.2500	-5.738%	1	111	+50.435%
2026-03-31	19.5400	19.5400	18.3000	18.3000	+7.206%	11	111	+41.803%
2026-03-30	16.6000	17.0700	16.6000	17.0700	-1.329%	21	111	+52.021%
2026-03-27	17.7000	17.7000	17.3000	17.3000	+22.003%	5	100	+50.000%
2026-03-25	13.1500	14.1800	13.1500	14.1800	-3.076%	8	95	+83.004%
2026-03-24	14.9000	15.1000	14.5000	14.6300	+1.246%	7	91	+77.375%
2026-03-23	14.1000	14.4500	14.1000	14.4500	-5.556%	15	90	+79.585%
2026-03-19	15.3000	15.3000	15.3000	15.3000	+8.127%	4	83	+69.608%
2026-03-18	14.1500	14.1500	14.1500	14.1500	-11.673%	2	79	+83.392%
2026-03-11	16.2200	16.2200	16.0200	16.0200	+2.038%	2	79	+61.985%
2026-03-10	16.0000	16.0000	15.7000	15.7000	-6.213%	4	78	+65.287%
2026-03-09	16.7500	16.7500	16.7400	16.7400	-3.237%	48	77	+55.018%
2026-03-06	18.0000	18.0000	17.3000	17.3000	+5.167%	5	35	+50.000%
2026-03-05	16.4100	16.4500	16.4100	16.4500	+2.813%	2	34	+57.751%
2026-03-04	16.0000	16.0000	16.0000	16.0000	-8.046%	10	33	+62.188%
2026-03-02	18.8700	18.8700	17.4000	17.4000	-9.984%	14	33	+49.138%
2026-02-27	19.4400	19.4400	19.3300	19.3300	-2.864%	3	21	+34.247%
2026-02-26	19.7300	19.9000	19.7300	19.9000	+0.709%	8	24	+30.402%
2026-02-25	19.6800	19.7800	19.6800	19.7600	-9.358%	6	18	+31.326%
2026-02-24	21.6200	21.8400	21.6000	21.8000	+1.869%	8	18	+19.037%
2026-02-23	20.0700	21.4000	20.0700	21.4000	0.000%	29	14	+21.262%