Dark

MSTR20261016P120
MSTR Oct 16 2026 120.00 Put (MSTR261016P00120000)
option OPRA

EOD

Jul 2, 2026

31.44-5.812%(-1.94)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	29.8000	32.7500	29.8000	31.4400	-5.812%	64	685	0.000%
2026-07-01	34.2300	34.2300	32.5000	33.3800	-15.877%	5	685	-5.812%
2026-06-30	39.8500	40.5000	39.5000	39.6800	+10.591%	8	685	-20.766%
2026-06-29	40.2000	41.3800	35.8800	35.8800	-16.771%	32	687	-12.375%
2026-06-26	41.8700	43.7000	40.1100	43.1100	+5.121%	38	699	-27.070%
2026-06-25	39.8200	42.1000	39.2000	41.0100	+17.071%	111	668	-23.336%
2026-06-24	30.8800	36.1400	30.8800	35.0300	+29.262%	116	580	-10.248%
2026-06-23	27.5500	27.5500	27.1000	27.1000	+3.831%	3	514	+16.015%
2026-06-22	21.6000	26.1000	20.3000	26.1000	+6.270%	37	516	+20.460%
2026-06-18	22.6500	26.5200	22.6500	24.5600	+15.740%	39	541	+28.013%
2026-06-17	19.6900	21.2200	19.6900	21.2200	+13.780%	3	541	+48.162%
2026-06-16	16.9600	18.6500	16.9600	18.6500	+11.343%	11	541	+68.579%
2026-06-15	16.2300	16.8500	16.1700	16.7500	-17.161%	34	541	+87.701%
2026-06-12	20.2800	20.4000	18.9600	20.2200	-6.605%	25	565	+55.490%
2026-06-11	23.3900	24.2500	21.3000	21.6500	-8.765%	22	553	+45.219%
2026-06-10	24.5700	24.5700	23.0000	23.7300	-5.833%	6	565	+32.491%
2026-06-09	20.3000	25.2000	20.3000	25.2000	+27.337%	18	562	+24.762%
2026-06-08	21.6300	21.6300	19.7900	19.7900	-21.624%	156	557	+58.868%
2026-06-05	22.1000	26.0900	22.1000	25.2500	+30.491%	20	485	+24.515%
2026-06-04	20.6200	20.6200	19.3500	19.3500	-4.680%	40	482	+62.481%
2026-06-03	17.7000	20.5300	17.7000	20.3000	+14.884%	11	517	+54.877%
2026-06-02	14.2000	18.0000	14.2000	17.6700	+40.238%	54	511	+77.929%
2026-06-01	11.7500	12.9300	11.7500	12.6000	+21.739%	32	514	+149.524%
2026-05-29	11.9500	11.9500	9.7500	10.3500	-11.159%	31	506	+203.768%
2026-05-28	12.9500	12.9500	11.5000	11.6500	+7.671%	23	502	+169.871%
2026-05-27	10.6900	10.8500	10.6500	10.8200	+5.049%	506	497	+190.573%
2026-05-26	9.7500	10.3000	9.7500	10.3000	-0.387%	251	873	+205.243%
2026-05-22	10.3400	10.3400	10.3400	10.3400	+13.005%	2	945	+204.062%
2026-05-21	9.7000	10.1000	9.1500	9.1500	-6.154%	5	945	+243.607%
2026-05-20	10.2000	10.2000	9.6200	9.7500	-4.599%	38	945	+222.462%
2026-05-19	10.0600	10.3400	10.0600	10.2200	-1.446%	20	942	+207.632%
2026-05-18	10.0000	11.0500	9.9300	10.3700	+17.841%	21	942	+203.182%
2026-05-15	8.6000	9.1500	8.6000	8.8000	+14.434%	6	942	+257.273%
2026-05-14	8.3000	8.4500	7.5600	7.6900	-10.581%	6	950	+308.843%
2026-05-13	8.6300	8.7000	8.6000	8.6000	+7.500%	4	950	+265.581%
2026-05-12	7.9500	8.0000	7.7300	8.0000	+8.992%	7	950	+293.000%
2026-05-11	7.3400	7.3400	7.3400	7.3400	-15.145%	3	950	+328.338%
2026-05-08	9.0000	9.0000	8.6200	8.6500	-5.464%	410	948	+263.468%
2026-05-07	8.5900	9.3500	8.3000	9.1500	+7.018%	65	697	+243.607%
2026-05-06	8.6000	8.6500	8.5200	8.5500	-1.724%	7	658	+267.719%
2026-05-05	8.9500	8.9500	8.7000	8.7000	-4.185%	28	655	+261.379%
2026-05-04	9.4900	9.4900	9.0000	9.0800	-4.421%	525	647	+246.256%
2026-05-01	10.1500	10.1500	9.5000	9.5000	-18.244%	18	189	+230.947%
2026-04-30	11.6200	11.6200	11.6200	11.6200	-7.410%	2	189	+170.568%
2026-04-29	12.5500	12.5500	12.5500	12.5500	+7.725%	1	187	+150.518%
2026-04-27	11.0500	11.6500	11.0500	11.6500	+4.484%	2	187	+169.871%
2026-04-24	11.5500	11.5500	11.1500	11.1500	+8.252%	24	186	+181.973%
2026-04-23	10.8600	11.0000	10.3000	10.3000	-4.453%	10	166	+205.243%
2026-04-22	10.7000	11.0000	10.3500	10.7800	-12.358%	107	161	+191.651%
2026-04-21	12.1000	12.3000	12.0500	12.3000	0.000%	16	165	+155.610%
2026-04-20	12.4300	12.6600	12.0500	12.3000	+4.237%	75	165	+155.610%
2026-04-17	13.3000	13.3000	11.8000	11.8000	-21.854%	32	143	+166.441%
2026-04-16	16.9000	16.9200	15.1000	15.1000	-12.209%	10	125	+108.212%
2026-04-15	17.2000	17.2000	17.2000	17.2000	+0.292%	2	121	+82.791%
2026-04-14	16.5500	17.2000	16.5500	17.1500	-13.471%	7	119	+83.324%
2026-04-13	19.8200	19.8200	19.8200	19.8200	-1.881%	1	112	+58.628%
2026-04-10	20.7000	20.7000	20.1500	20.2000	-6.265%	9	112	+55.644%
2026-04-09	21.5500	21.5500	21.5500	21.5500	+3.905%	2	108	+45.893%
2026-04-08	20.7400	20.7400	20.7400	20.7400	-12.857%	1	108	+51.591%
2026-04-07	23.9100	23.9100	23.8000	23.8000	+5.077%	4	107	+32.101%
2026-04-06	22.6500	22.6500	22.6500	22.6500	-11.970%	1	104	+38.808%
2026-04-02	26.7700	26.8200	25.0300	25.7300	+2.306%	16	108	+22.192%
2026-03-31	25.5100	25.5100	25.1500	25.1500	+6.118%	12	108	+25.010%
2026-03-30	23.4900	23.7000	23.4900	23.7000	-4.435%	2	100	+32.658%
2026-03-27	25.0000	25.0000	24.8000	24.8000	+32.620%	51	102	+26.774%
2026-03-25	18.9000	19.1000	18.7000	18.7000	-9.618%	5	77	+68.128%
2026-03-24	21.0000	21.0000	20.6900	20.6900	-5.955%	4	76	+51.957%
2026-03-19	21.8600	22.0000	21.8600	22.0000	+9.616%	3	76	+42.909%
2026-03-18	19.5000	20.0700	19.5000	20.0700	+11.500%	2	73	+56.652%
2026-03-17	18.0000	18.0000	18.0000	18.0000	-6.250%	1	72	+74.667%
2026-03-16	19.9000	20.0000	19.2000	19.2000	-10.070%	4	71	+63.750%
2026-03-13	20.3500	21.4000	20.1500	21.3500	-6.687%	28	71	+47.260%
2026-03-05	22.3700	22.8800	22.2800	22.8800	+9.160%	4	45	+37.413%
2026-03-04	21.2000	21.3600	20.9600	20.9600	-21.380%	15	45	+50.000%
2026-02-26	25.5800	26.6600	25.5800	26.6600	+6.385%	22	45	+17.929%
2026-02-25	25.0700	25.0700	25.0600	25.0600	-11.511%	10	16	+25.459%
2026-02-24	29.1300	29.3900	28.3200	28.3200	-1.939%	14	16	+11.017%
2026-02-23	27.9500	28.9300	27.5900	28.8800	0.000%	8	7	+8.864%