Dark

MSTR20261016P110
MSTR Oct 16 2026 110.00 Put (MSTR261016P00110000)
option OPRA

EOD

Aug 20, 2026

12.30-22.397%(-3.55)668

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.7300	13.5500	11.7300	12.3000	-22.397%	668	1,363	0.000%
2026-08-19	20.2100	20.2100	14.5900	15.8500	-26.038%	169	1,032	-22.397%
2026-08-18	19.9000	21.4300	19.9000	21.4300	+15.838%	2	917	-42.604%
2026-08-17	19.9100	19.9100	18.5000	18.5000	-11.610%	11	916	-33.514%
2026-08-14	21.4500	21.5000	20.9200	20.9300	+4.650%	22	907	-41.233%
2026-08-13	19.4000	20.0000	19.2400	20.0000	-1.381%	28	899	-38.500%
2026-08-11	19.8200	20.7100	19.0000	20.2800	+4.053%	26	897	-39.349%
2026-08-10	19.4600	20.4200	18.1000	19.4900	+10.425%	68	874	-36.891%
2026-08-07	17.5400	17.6500	16.6500	17.6500	-14.569%	10	810	-30.312%
2026-08-06	20.6700	20.6700	20.6600	20.6600	-0.816%	10	804	-40.465%
2026-08-05	20.8300	20.8300	20.8300	20.8300	+0.872%	4	804	-40.951%
2026-08-04	20.6500	20.6500	20.6500	20.6500	-5.837%	1	804	-40.436%
2026-08-03	24.5100	24.5100	21.6600	21.9300	-4.611%	95	803	-43.912%
2026-07-31	26.1000	26.1000	22.9500	22.9900	+5.169%	16	767	-46.498%
2026-07-30	21.8200	21.8600	21.8200	21.8600	-3.743%	2	766	-43.733%
2026-07-27	22.7100	22.7100	22.7100	22.7100	-10.059%	1	764	-45.839%
2026-07-24	26.6500	26.6500	25.2500	25.2500	-1.559%	5	764	-51.287%
2026-07-23	25.6500	25.6500	25.6500	25.6500	+18.476%	1	764	-52.047%
2026-07-22	21.9000	21.9000	21.5500	21.6500	+6.914%	3	764	-43.187%
2026-07-21	20.6100	20.6100	20.2000	20.2500	-9.193%	20	765	-39.259%
2026-07-20	23.8000	23.8000	22.3000	22.3000	-14.885%	15	783	-44.843%
2026-07-17	28.0500	28.0500	26.2000	26.2000	+0.808%	3	781	-53.053%
2026-07-16	25.0300	25.9900	25.0300	25.9900	+9.340%	3	784	-52.674%
2026-07-15	23.7700	23.7700	23.7700	23.7700	-4.729%	4	783	-48.254%
2026-07-14	25.1500	25.2900	24.9500	24.9500	-9.372%	7	783	-50.701%
2026-07-13	27.5700	28.1600	26.7700	27.5300	+4.478%	50	783	-55.321%
2026-07-10	26.3500	26.3500	26.3500	26.3500	+0.765%	1	775	-53.321%
2026-07-09	25.9000	26.1900	25.9000	26.1500	-8.885%	16	775	-52.964%
2026-07-08	28.7000	28.7000	28.7000	28.7000	+18.841%	1	766	-57.143%
2026-07-06	24.1500	24.1500	24.1500	24.1500	-2.227%	9	767	-49.068%
2026-07-02	22.9000	24.7800	22.9000	24.7000	-10.669%	10	770	-50.202%
2026-07-01	26.1600	27.6500	26.1600	27.6500	-16.541%	9	770	-55.515%
2026-06-30	31.7900	33.9000	31.7900	33.1300	+18.533%	6	767	-62.874%
2026-06-29	33.3000	33.3000	27.9500	27.9500	-16.242%	42	770	-55.993%
2026-06-26	35.2900	35.2900	33.3700	33.3700	-0.714%	4	785	-63.141%
2026-06-25	27.6400	33.6300	27.6400	33.6100	+22.218%	51	788	-63.404%
2026-06-24	22.6800	28.9300	22.6800	27.5000	+28.505%	64	798	-55.273%
2026-06-23	21.0000	21.4000	20.2000	21.4000	+10.881%	15	803	-42.523%
2026-06-22	17.5000	20.2300	15.5700	19.3000	+2.442%	61	799	-36.269%
2026-06-18	17.3800	21.0000	17.3800	18.8400	+17.897%	136	669	-34.713%
2026-06-17	14.4000	15.9800	14.3000	15.9800	+18.370%	63	669	-23.029%
2026-06-16	13.3500	13.5000	13.3500	13.5000	+10.656%	23	669	-8.889%
2026-06-15	11.9100	13.4000	11.9100	12.2000	-18.395%	22	668	+0.820%
2026-06-12	16.0700	16.0700	14.2500	14.9500	-7.830%	116	661	-17.726%
2026-06-11	18.2000	18.6500	16.2200	16.2200	-10.879%	26	617	-24.168%
2026-06-10	17.4800	18.2700	17.4800	18.2000	-1.355%	34	619	-32.418%
2026-06-09	16.8000	18.5400	16.8000	18.4500	+20.984%	9	626	-33.333%
2026-06-08	17.0400	17.0400	15.2000	15.2500	-25.791%	92	622	-19.344%
2026-06-05	17.0000	20.7000	17.0000	20.5500	+38.570%	34	568	-40.146%
2026-06-04	15.5000	15.7500	14.8300	14.8300	-10.663%	24	559	-17.060%
2026-06-03	13.5000	16.6000	13.5000	16.6000	+23.328%	25	555	-25.904%
2026-06-02	11.3800	13.5500	11.3800	13.4600	+37.769%	16	552	-8.618%
2026-06-01	9.7700	9.7700	9.7700	9.7700	+29.404%	1	551	+25.896%
2026-05-29	8.7000	8.7000	7.5000	7.5500	-17.935%	34	551	+62.914%
2026-05-28	9.5000	9.5000	9.1600	9.2000	+16.456%	28	551	+33.696%
2026-05-27	7.9000	7.9000	7.9000	7.9000	+4.775%	1	546	+55.696%
2026-05-26	7.0000	7.5400	7.0000	7.5400	+4.577%	2	547	+63.130%
2026-05-20	7.3700	7.3700	7.2100	7.2100	-4.377%	3	547	+70.596%
2026-05-19	7.5400	7.5700	7.5400	7.5400	-3.085%	5	554	+63.130%
2026-05-18	7.7800	7.7800	7.7800	7.7800	+29.667%	10	554	+58.098%
2026-05-14	6.1000	6.1000	6.0000	6.0000	-6.977%	3	554	+105.000%
2026-05-13	6.4500	6.4500	6.4500	6.4500	+7.860%	10	553	+90.698%
2026-05-12	5.9800	5.9800	5.9800	5.9800	-7.287%	2	553	+105.686%
2026-05-06	6.4500	6.4500	6.4500	6.4500	-11.644%	3	553	+90.698%
2026-05-04	7.3000	7.3000	6.9700	7.3000	-1.084%	9	550	+68.493%
2026-05-01	7.5500	7.8200	7.3600	7.3800	-18.453%	29	526	+66.667%
2026-04-30	9.0500	9.0500	9.0500	9.0500	-7.179%	1	526	+35.912%
2026-04-29	9.8000	9.8000	9.7500	9.7500	-0.510%	4	526	+26.154%
2026-04-28	9.8000	9.9500	9.7600	9.8000	+10.485%	4	523	+25.510%
2026-04-27	8.5500	9.1000	8.4500	8.8700	+5.595%	102	522	+38.670%
2026-04-23	8.4500	8.4500	8.4000	8.4000	0.000%	5	464	+46.429%
2026-04-22	8.2500	8.4000	8.2500	8.4000	-9.189%	37	464	+46.429%
2026-04-21	8.8000	9.3000	8.8000	9.2500	+3.933%	36	462	+32.973%
2026-04-20	9.8000	9.8500	8.8000	8.9000	-4.301%	83	462	+38.202%
2026-04-17	9.5500	9.5500	9.0500	9.3000	-25.301%	16	464	+32.258%
2026-04-16	12.4500	12.4500	12.4500	12.4500	-6.391%	1	456	-1.205%
2026-04-15	13.2500	13.3000	13.1500	13.3000	-2.564%	11	455	-7.519%
2026-04-14	13.0000	13.6500	12.8500	13.6500	-13.333%	38	445	-9.890%
2026-04-13	15.7500	15.7500	15.7500	15.7500	-2.778%	3	421	-21.905%
2026-04-10	16.4000	16.4000	15.7000	16.2000	-0.123%	35	418	-24.074%
2026-04-09	16.5500	16.5500	16.0500	16.2200	-4.588%	19	403	-24.168%
2026-04-08	16.5000	17.0500	16.5000	17.0000	-17.795%	233	397	-27.647%
2026-04-02	21.7600	21.7600	20.2000	20.6800	-1.524%	11	530	-40.522%
2026-03-31	20.2700	21.0000	20.2700	21.0000	+5.000%	3	530	-41.429%
2026-03-30	18.7400	20.0000	18.7400	20.0000	+2.564%	10	529	-38.500%
2026-03-27	19.1700	19.7000	19.1700	19.5000	+25.806%	9	528	-36.923%
2026-03-25	14.8500	15.5000	14.8500	15.5000	-6.231%	6	529	-20.645%
2026-03-24	17.0000	17.0200	16.5300	16.5300	+2.037%	8	528	-25.590%
2026-03-23	16.2000	16.2000	16.0000	16.2000	-4.985%	6	528	-24.074%
2026-03-20	17.3000	17.3000	17.0000	17.0500	+6.231%	525	528	-27.859%
2026-03-13	16.0500	16.0500	16.0500	16.0500	-13.337%	2	85	-23.364%
2026-03-12	18.5000	18.5200	18.5000	18.5200	+1.982%	2	83	-33.585%
2026-03-11	17.7500	18.2000	17.7500	18.1600	+1.339%	3	82	-32.269%
2026-03-10	18.3700	18.7000	17.7300	17.9200	-3.656%	27	82	-31.362%
2026-03-09	18.8100	18.8100	18.6000	18.6000	-7.232%	111	73	-33.871%
2026-03-06	20.1500	20.1500	20.0500	20.0500	+16.232%	2	23	-38.653%
2026-03-04	17.8500	17.9000	17.2500	17.2500	-14.857%	7	21	-28.696%
2026-03-03	20.3300	20.3300	20.2200	20.2600	+1.605%	4	18	-39.289%
2026-03-02	19.6000	19.9800	19.6000	19.9400	-9.199%	3	16	-38.315%
2026-02-27	21.5800	21.9700	21.5800	21.9600	+1.432%	4	15	-43.989%
2026-02-25	21.4000	21.6500	21.4000	21.6500	-10.054%	22	2	-43.187%
2026-02-24	24.0700	24.0700	24.0700	24.0700	+2.426%	1	2	-48.899%
2026-02-19	23.5000	23.5000	23.5000	23.5000	0.000%	1	1	-47.660%