Dark

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

EOD

Aug 20, 2026

17.95-21.134%(-4.81)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.0000	19.7800	17.7000	17.9500	-21.134%	149	1,314	0.000%
2026-08-19	26.4500	26.4500	21.7000	22.7600	-18.888%	202	1,287	-21.134%
2026-08-18	28.2100	28.2100	28.0600	28.0600	+4.780%	20	1,166	-36.030%
2026-08-17	27.9300	27.9300	26.7800	26.7800	-10.375%	4	1,181	-32.972%
2026-08-14	29.1900	30.9000	28.5200	29.8800	+12.883%	106	1,179	-39.926%
2026-08-13	26.6000	28.9100	26.0000	26.4700	-6.433%	44	1,100	-32.187%
2026-08-12	27.9200	28.4700	27.8300	28.2900	+1.398%	10	1,074	-36.550%
2026-08-11	26.8800	28.5600	26.4500	27.9000	+3.717%	34	1,071	-35.663%
2026-08-10	26.9300	28.0400	25.3300	26.9000	+5.656%	65	1,057	-33.271%
2026-08-07	25.0100	27.5200	23.1700	25.4600	-9.940%	29	1,017	-29.497%
2026-08-06	28.1000	28.7000	27.7500	28.2700	-3.942%	87	1,009	-36.505%
2026-08-04	29.4900	29.4900	29.4300	29.4300	+0.136%	11	923	-39.008%
2026-08-03	32.4000	32.4100	29.2200	29.3900	-4.392%	85	928	-38.925%
2026-07-31	34.0900	34.0900	30.7400	30.7400	+3.293%	3	889	-41.607%
2026-07-29	29.1300	29.7600	29.1300	29.7600	+1.018%	7	889	-39.684%
2026-07-28	31.0100	31.0100	29.1900	29.4600	-0.908%	76	894	-39.070%
2026-07-27	30.0400	30.0400	29.7300	29.7300	-9.027%	2	822	-39.623%
2026-07-23	31.0300	32.6800	31.0300	32.6800	+16.714%	4	822	-45.073%
2026-07-21	26.8800	28.0000	26.6600	28.0000	-11.308%	5	820	-35.893%
2026-07-20	31.5700	31.5700	31.5700	31.5700	-3.337%	2	818	-43.142%
2026-07-17	33.6000	33.8500	32.2400	32.6600	+2.801%	54	816	-45.040%
2026-07-15	29.5900	31.7700	29.5900	31.7700	-0.750%	2	782	-43.500%
2026-07-14	31.9300	32.0200	31.9300	32.0100	-8.255%	6	780	-43.924%
2026-07-13	35.0300	35.7500	34.1000	34.8900	+2.167%	57	782	-48.553%
2026-07-10	32.5900	34.1500	32.5900	34.1500	-1.557%	6	745	-47.438%
2026-07-08	35.1700	35.3000	34.6900	34.6900	+8.576%	3	742	-48.256%
2026-07-07	32.5100	32.5100	31.9500	31.9500	+6.146%	5	741	-43.818%
2026-07-06	34.6500	34.6500	30.1000	30.1000	-4.262%	4	741	-40.365%
2026-07-02	29.8000	32.7500	29.8000	31.4400	-5.812%	64	685	-42.907%
2026-07-01	34.2300	34.2300	32.5000	33.3800	-15.877%	5	685	-46.225%
2026-06-30	39.8500	40.5000	39.5000	39.6800	+10.591%	8	685	-54.763%
2026-06-29	40.2000	41.3800	35.8800	35.8800	-16.771%	32	687	-49.972%
2026-06-26	41.8700	43.7000	40.1100	43.1100	+5.121%	38	699	-58.362%
2026-06-25	39.8200	42.1000	39.2000	41.0100	+17.071%	111	668	-56.230%
2026-06-24	30.8800	36.1400	30.8800	35.0300	+29.262%	116	580	-48.758%
2026-06-23	27.5500	27.5500	27.1000	27.1000	+3.831%	3	514	-33.764%
2026-06-22	21.6000	26.1000	20.3000	26.1000	+6.270%	37	516	-31.226%
2026-06-18	22.6500	26.5200	22.6500	24.5600	+15.740%	39	541	-26.914%
2026-06-17	19.6900	21.2200	19.6900	21.2200	+13.780%	3	541	-15.410%
2026-06-16	16.9600	18.6500	16.9600	18.6500	+11.343%	11	541	-3.753%
2026-06-15	16.2300	16.8500	16.1700	16.7500	-17.161%	34	541	+7.164%
2026-06-12	20.2800	20.4000	18.9600	20.2200	-6.605%	25	565	-11.227%
2026-06-11	23.3900	24.2500	21.3000	21.6500	-8.765%	22	553	-17.090%
2026-06-10	24.5700	24.5700	23.0000	23.7300	-5.833%	6	565	-24.357%
2026-06-09	20.3000	25.2000	20.3000	25.2000	+27.337%	18	562	-28.770%
2026-06-08	21.6300	21.6300	19.7900	19.7900	-21.624%	156	557	-9.298%
2026-06-05	22.1000	26.0900	22.1000	25.2500	+30.491%	20	485	-28.911%
2026-06-04	20.6200	20.6200	19.3500	19.3500	-4.680%	40	482	-7.235%
2026-06-03	17.7000	20.5300	17.7000	20.3000	+14.884%	11	517	-11.576%
2026-06-02	14.2000	18.0000	14.2000	17.6700	+40.238%	54	511	+1.585%
2026-06-01	11.7500	12.9300	11.7500	12.6000	+21.739%	32	514	+42.460%
2026-05-29	11.9500	11.9500	9.7500	10.3500	-11.159%	31	506	+73.430%
2026-05-28	12.9500	12.9500	11.5000	11.6500	+7.671%	23	502	+54.077%
2026-05-27	10.6900	10.8500	10.6500	10.8200	+5.049%	506	497	+65.896%
2026-05-26	9.7500	10.3000	9.7500	10.3000	-0.387%	251	873	+74.272%
2026-05-22	10.3400	10.3400	10.3400	10.3400	+13.005%	2	945	+73.598%
2026-05-21	9.7000	10.1000	9.1500	9.1500	-6.154%	5	945	+96.175%
2026-05-20	10.2000	10.2000	9.6200	9.7500	-4.599%	38	945	+84.103%
2026-05-19	10.0600	10.3400	10.0600	10.2200	-1.446%	20	942	+75.636%
2026-05-18	10.0000	11.0500	9.9300	10.3700	+17.841%	21	942	+73.095%
2026-05-15	8.6000	9.1500	8.6000	8.8000	+14.434%	6	942	+103.977%
2026-05-14	8.3000	8.4500	7.5600	7.6900	-10.581%	6	950	+133.420%
2026-05-13	8.6300	8.7000	8.6000	8.6000	+7.500%	4	950	+108.721%
2026-05-12	7.9500	8.0000	7.7300	8.0000	+8.992%	7	950	+124.375%
2026-05-11	7.3400	7.3400	7.3400	7.3400	-15.145%	3	950	+144.550%
2026-05-08	9.0000	9.0000	8.6200	8.6500	-5.464%	410	948	+107.514%
2026-05-07	8.5900	9.3500	8.3000	9.1500	+7.018%	65	697	+96.175%
2026-05-06	8.6000	8.6500	8.5200	8.5500	-1.724%	7	658	+109.942%
2026-05-05	8.9500	8.9500	8.7000	8.7000	-4.185%	28	655	+106.322%
2026-05-04	9.4900	9.4900	9.0000	9.0800	-4.421%	525	647	+97.687%
2026-05-01	10.1500	10.1500	9.5000	9.5000	-18.244%	18	189	+88.947%
2026-04-30	11.6200	11.6200	11.6200	11.6200	-7.410%	2	189	+54.475%
2026-04-29	12.5500	12.5500	12.5500	12.5500	+7.725%	1	187	+43.028%
2026-04-27	11.0500	11.6500	11.0500	11.6500	+4.484%	2	187	+54.077%
2026-04-24	11.5500	11.5500	11.1500	11.1500	+8.252%	24	186	+60.987%
2026-04-23	10.8600	11.0000	10.3000	10.3000	-4.453%	10	166	+74.272%
2026-04-22	10.7000	11.0000	10.3500	10.7800	-12.358%	107	161	+66.512%
2026-04-21	12.1000	12.3000	12.0500	12.3000	0.000%	16	165	+45.935%
2026-04-20	12.4300	12.6600	12.0500	12.3000	+4.237%	75	165	+45.935%
2026-04-17	13.3000	13.3000	11.8000	11.8000	-21.854%	32	143	+52.119%
2026-04-16	16.9000	16.9200	15.1000	15.1000	-12.209%	10	125	+18.874%
2026-04-15	17.2000	17.2000	17.2000	17.2000	+0.292%	2	121	+4.360%
2026-04-14	16.5500	17.2000	16.5500	17.1500	-13.471%	7	119	+4.665%
2026-04-13	19.8200	19.8200	19.8200	19.8200	-1.881%	1	112	-9.435%
2026-04-10	20.7000	20.7000	20.1500	20.2000	-6.265%	9	112	-11.139%
2026-04-09	21.5500	21.5500	21.5500	21.5500	+3.905%	2	108	-16.705%
2026-04-08	20.7400	20.7400	20.7400	20.7400	-12.857%	1	108	-13.452%
2026-04-07	23.9100	23.9100	23.8000	23.8000	+5.077%	4	107	-24.580%
2026-04-06	22.6500	22.6500	22.6500	22.6500	-11.970%	1	104	-20.751%
2026-04-02	26.7700	26.8200	25.0300	25.7300	+2.306%	16	108	-30.237%
2026-03-31	25.5100	25.5100	25.1500	25.1500	+6.118%	12	108	-28.628%
2026-03-30	23.4900	23.7000	23.4900	23.7000	-4.435%	2	100	-24.262%
2026-03-27	25.0000	25.0000	24.8000	24.8000	+32.620%	51	102	-27.621%
2026-03-25	18.9000	19.1000	18.7000	18.7000	-9.618%	5	77	-4.011%
2026-03-24	21.0000	21.0000	20.6900	20.6900	-5.955%	4	76	-13.243%
2026-03-19	21.8600	22.0000	21.8600	22.0000	+9.616%	3	76	-18.409%
2026-03-18	19.5000	20.0700	19.5000	20.0700	+11.500%	2	73	-10.563%
2026-03-17	18.0000	18.0000	18.0000	18.0000	-6.250%	1	72	-0.278%
2026-03-16	19.9000	20.0000	19.2000	19.2000	-10.070%	4	71	-6.510%
2026-03-13	20.3500	21.4000	20.1500	21.3500	-6.687%	28	71	-15.925%
2026-03-05	22.3700	22.8800	22.2800	22.8800	+9.160%	4	45	-21.547%
2026-03-04	21.2000	21.3600	20.9600	20.9600	-21.380%	15	45	-14.361%
2026-02-26	25.5800	26.6600	25.5800	26.6600	+6.385%	22	45	-32.671%
2026-02-25	25.0700	25.0700	25.0600	25.0600	-11.511%	10	16	-28.372%
2026-02-24	29.1300	29.3900	28.3200	28.3200	-1.939%	14	16	-36.617%
2026-02-23	27.9500	28.9300	27.5900	28.8800	0.000%	8	7	-37.846%