Dark

MSTR20261016P115
MSTR Oct 16 2026 115.00 Put (MSTR261016P00115000)
option OPRA

EOD

Aug 20, 2026

15.36-19.749%(-3.78)377

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.4500	16.5000	14.4500	15.3600	-19.749%	377	1,309	0.000%
2026-08-19	19.9500	19.9500	19.1400	19.1400	-14.933%	19	1,171	-19.749%
2026-08-17	25.1800	25.1800	22.5000	22.5000	-12.109%	6	1,181	-31.733%
2026-08-14	25.0600	26.6500	24.4800	25.6000	+11.015%	92	1,175	-40.000%
2026-08-13	23.0600	23.0600	23.0600	23.0600	-6.564%	4	1,101	-33.391%
2026-08-12	23.3000	24.6800	23.2200	24.6800	+2.919%	41	1,098	-37.763%
2026-08-11	23.4300	24.5700	22.3000	23.9800	+3.945%	32	1,059	-35.947%
2026-08-10	22.5300	24.1200	21.6700	23.0700	-0.216%	74	1,031	-33.420%
2026-08-07	20.0500	23.1200	20.0500	23.1200	-6.093%	78	1,004	-33.564%
2026-08-06	23.7000	24.6200	23.7000	24.6200	+2.328%	16	1,027	-37.612%
2026-08-05	24.0600	24.0600	24.0600	24.0600	-0.249%	1	1,013	-36.160%
2026-08-04	25.6100	26.6300	24.0400	24.1200	-5.263%	40	1,013	-36.318%
2026-08-03	28.3800	28.3800	25.3700	25.4600	-12.055%	92	983	-39.670%
2026-07-31	26.7500	28.9500	26.7500	28.9500	+17.683%	2	938	-46.943%
2026-07-29	26.5700	26.8500	24.6000	24.6000	-4.503%	12	939	-37.561%
2026-07-28	25.7600	25.7600	25.7600	25.7600	+3.829%	1	939	-40.373%
2026-07-27	26.3000	26.3000	24.8100	24.8100	-0.760%	2	939	-38.089%
2026-07-22	25.0000	25.0000	25.0000	25.0000	+0.929%	2	939	-38.560%
2026-07-21	23.2500	24.7700	22.8000	24.7700	-7.263%	8	941	-37.990%
2026-07-20	27.3500	27.3500	25.6400	26.7100	-7.928%	26	943	-42.493%
2026-07-17	29.7500	30.1700	28.4700	29.0100	+0.555%	54	934	-47.053%
2026-07-16	28.8500	28.8500	28.8500	28.8500	+2.160%	5	915	-46.759%
2026-07-15	26.0600	28.2400	26.0600	28.2400	+0.498%	20	920	-45.609%
2026-07-14	28.2200	28.3100	28.0600	28.1000	-10.367%	25	920	-45.338%
2026-07-13	31.3700	31.9000	30.2300	31.3500	+6.379%	52	932	-51.005%
2026-07-09	29.0000	29.4700	29.0000	29.4700	-9.351%	25	930	-47.879%
2026-07-08	32.5100	32.5100	32.5100	32.5100	+22.679%	1	928	-52.753%
2026-07-06	29.7500	29.7500	26.5000	26.5000	-8.526%	4	928	-42.038%
2026-07-02	28.9700	28.9700	28.9700	28.9700	-1.963%	1	928	-46.980%
2026-07-01	30.3900	30.3900	29.5500	29.5500	-22.216%	77	928	-48.020%
2026-06-30	37.9900	37.9900	37.9900	37.9900	+18.091%	1	991	-59.568%
2026-06-29	36.5500	37.0200	32.1700	32.1700	-17.258%	65	990	-52.254%
2026-06-26	38.2300	38.8800	36.3000	38.8800	+4.264%	8	996	-60.494%
2026-06-25	36.2800	37.8700	35.8600	37.2900	+18.607%	97	1,002	-58.809%
2026-06-24	28.1000	32.7800	28.1000	31.4400	+26.468%	42	997	-51.145%
2026-06-23	23.8500	24.8600	23.4500	24.8600	+7.993%	27	993	-38.214%
2026-06-18	20.3900	23.5100	20.2100	23.0200	+22.512%	97	944	-33.275%
2026-06-17	16.7500	18.7900	16.7500	18.7900	+15.988%	13	944	-18.254%
2026-06-16	16.1200	16.2000	16.1200	16.2000	+13.684%	11	944	-5.185%
2026-06-15	14.6500	14.7500	13.8000	14.2500	-23.838%	15	943	+7.789%
2026-06-11	20.5000	21.4000	18.7100	18.7100	-11.032%	22	938	-17.905%
2026-06-10	20.3500	21.0300	20.3500	21.0300	-2.232%	14	934	-26.961%
2026-06-09	18.5200	22.2000	18.5200	21.5100	+23.479%	17	938	-28.591%
2026-06-08	19.0100	19.0500	17.3000	17.4200	-19.538%	25	942	-11.825%
2026-06-05	20.9500	23.2700	20.6000	21.6500	+22.316%	150	946	-29.053%
2026-06-04	18.1500	18.1500	17.7000	17.7000	+2.609%	27	925	-13.220%
2026-06-03	17.2500	17.2500	17.2500	17.2500	+11.723%	15	926	-10.957%
2026-06-02	14.0300	15.6000	14.0300	15.4400	+47.048%	20	941	-0.518%
2026-06-01	11.7000	11.7000	10.5000	10.5000	+18.644%	165	943	+46.286%
2026-05-29	10.4300	10.4300	8.7000	8.8500	-12.376%	12	986	+73.559%
2026-05-28	10.7300	10.7300	10.0000	10.1000	+20.813%	16	988	+52.079%
2026-05-26	8.4000	8.4000	8.3600	8.3600	+0.844%	9	989	+83.732%
2026-05-22	8.3000	8.4000	8.2900	8.2900	+2.346%	3	996	+85.283%
2026-05-21	8.1000	8.1000	8.1000	8.1000	-2.292%	1	997	+89.630%
2026-05-20	8.4900	8.5000	8.2900	8.2900	-9.399%	33	997	+85.283%
2026-05-19	9.0000	9.1500	8.7600	9.1500	+20.395%	104	920	+67.869%
2026-05-15	7.7100	7.7100	7.6000	7.6000	+15.152%	9	920	+102.105%
2026-05-14	6.6600	6.6600	6.6000	6.6000	-7.821%	3	913	+132.727%
2026-05-12	6.9200	7.1600	6.9200	7.1600	+3.768%	7	910	+114.525%
2026-05-11	6.7300	6.9000	6.7300	6.9000	-2.266%	4	910	+122.609%
2026-05-08	7.0600	7.0600	7.0600	7.0600	-9.834%	7	910	+117.564%
2026-05-07	7.8300	7.8300	7.8300	7.8300	+1.688%	3	910	+96.169%
2026-05-06	7.7000	7.7000	7.7000	7.7000	0.000%	10	910	+99.481%
2026-05-05	7.7000	7.7000	7.7000	7.7000	-3.750%	1	907	+99.481%
2026-05-04	8.3400	8.3400	7.9300	8.0000	-8.571%	1,027	906	+92.000%
2026-05-01	8.7500	8.8700	8.7500	8.7500	-20.164%	30	472	+75.543%
2026-04-30	10.9600	10.9600	10.9600	10.9600	-2.143%	1	472	+40.146%
2026-04-29	11.2000	11.2000	11.2000	11.2000	-3.030%	1	472	+37.143%
2026-04-28	10.9000	11.5500	10.9000	11.5500	+13.235%	4	471	+32.987%
2026-04-27	9.8500	10.4500	9.8500	10.2000	+1.493%	22	471	+50.588%
2026-04-24	10.0900	10.1500	9.8000	10.0500	+10.440%	9	460	+52.836%
2026-04-23	9.6500	9.6500	9.1000	9.1000	-3.704%	26	458	+68.791%
2026-04-22	9.1000	9.5000	9.1000	9.4500	-10.849%	11	442	+62.540%
2026-04-21	10.5500	10.6000	10.4000	10.6000	0.000%	35	409	+44.906%
2026-04-20	11.0400	11.2000	10.6000	10.6000	-3.636%	79	409	+44.906%
2026-04-17	10.9500	11.0000	10.6000	11.0000	-21.147%	56	361	+39.636%
2026-04-16	14.5000	14.9000	13.9500	13.9500	-8.824%	24	344	+10.108%
2026-04-15	15.0000	15.3000	14.9000	15.3000	-2.361%	36	333	+0.392%
2026-04-14	14.1500	15.6700	14.1500	15.6700	-11.818%	10	323	-1.978%
2026-04-13	17.7700	17.7700	17.7700	17.7700	-0.726%	5	323	-13.562%
2026-04-10	18.0000	18.0000	17.9000	17.9000	-1.648%	3	323	-14.190%
2026-04-09	19.5000	19.5500	18.2000	18.2000	-3.191%	37	326	-15.604%
2026-04-08	19.0000	19.0000	18.8000	18.8000	-9.702%	8	321	-18.298%
2026-04-06	21.3500	21.3500	20.8000	20.8200	-6.679%	10	318	-26.225%
2026-04-01	22.2200	22.3100	22.2200	22.3100	-3.000%	2	324	-31.152%
2026-03-31	23.0000	23.0000	23.0000	23.0000	+5.650%	3	325	-33.217%
2026-03-27	21.3500	22.0000	21.3500	21.7700	+14.579%	9	325	-29.444%
2026-03-26	18.6500	19.0000	18.5100	19.0000	+4.281%	50	323	-19.158%
2026-03-25	17.0000	18.2200	16.6500	18.2200	-0.437%	10	329	-15.697%
2026-03-24	17.8000	19.0900	17.8000	18.3000	-2.660%	241	322	-16.066%
2026-03-20	18.8000	18.8000	18.8000	18.8000	-5.528%	6	199	-18.298%
2026-03-19	19.9000	19.9000	19.7500	19.9000	+9.945%	136	199	-22.814%
2026-03-18	18.1000	18.1000	18.1000	18.1000	+9.697%	5	106	-15.138%
2026-03-17	16.5000	16.5000	16.5000	16.5000	-5.714%	50	101	-6.909%
2026-03-16	17.7800	17.9500	17.3000	17.5000	-9.794%	18	82	-12.229%
2026-03-13	18.0000	19.4000	17.8500	19.4000	-3.000%	40	77	-20.825%
2026-03-11	19.8500	20.4500	19.6000	20.0000	-9.173%	7	55	-23.200%
2026-03-06	22.0000	22.0200	21.9500	22.0200	+16.201%	7	48	-30.245%
2026-03-04	20.4700	20.4700	18.9500	18.9500	-18.319%	7	43	-18.945%
2026-03-03	23.2000	23.2000	23.2000	23.2000	+1.222%	1	38	-33.793%
2026-03-02	22.8000	22.9200	22.8000	22.9200	-6.066%	2	37	-32.984%
2026-02-27	24.2900	24.4000	24.2900	24.4000	-0.367%	2	38	-37.049%
2026-02-26	23.2200	24.5000	23.2200	24.4900	+7.790%	31	38	-37.281%
2026-02-25	23.6400	23.8500	22.7200	22.7200	0.000%	17	0	-32.394%