Dark

MSTR20261016P125
MSTR Oct 16 2026 125.00 Put (MSTR261016P00125000)
option OPRA

EOD

Aug 20, 2026

21.95-13.955%(-3.56)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.7000	23.3000	21.3500	21.9500	-13.955%	68	1,154	0.000%
2026-08-19	29.7500	29.7500	25.5100	25.5100	-20.131%	149	1,148	-13.955%
2026-08-18	32.8000	32.8000	31.9400	31.9400	+4.859%	22	1,107	-31.277%
2026-08-17	32.0500	32.0500	30.4600	30.4600	-11.299%	28	1,127	-27.938%
2026-08-14	33.6700	35.3000	32.7700	34.3400	+11.133%	76	1,122	-36.080%
2026-08-13	33.1600	33.2500	30.1300	30.9000	-5.821%	42	1,082	-28.964%
2026-08-12	31.3300	32.9600	31.0800	32.8100	+1.642%	56	1,053	-33.100%
2026-08-11	32.1300	32.2800	32.1300	32.2800	+4.230%	5	1,020	-32.001%
2026-08-10	31.0000	32.1600	29.4600	30.9700	+9.435%	54	1,018	-29.125%
2026-08-07	28.9000	28.9000	26.5700	28.3000	-13.270%	37	983	-22.438%
2026-08-06	32.6300	32.6300	32.6300	32.6300	+2.869%	1	981	-32.731%
2026-08-05	32.6400	32.6400	31.7200	31.7200	-2.997%	11	980	-30.801%
2026-08-04	32.7000	32.7000	32.7000	32.7000	-2.650%	2	969	-32.875%
2026-08-03	36.5900	36.5900	33.2200	33.5900	-3.671%	89	967	-34.653%
2026-07-31	37.3700	37.6000	34.2100	34.8700	+2.559%	6	979	-37.052%
2026-07-30	33.2400	34.0000	33.2400	34.0000	+2.010%	6	977	-35.441%
2026-07-29	34.5000	34.5000	33.3300	33.3300	-0.120%	8	981	-34.143%
2026-07-27	33.0000	33.8900	33.0000	33.3700	-14.260%	5	978	-34.222%
2026-07-24	38.9200	38.9200	38.9200	38.9200	+24.944%	8	977	-43.602%
2026-07-21	31.7000	31.7000	30.3000	31.1500	-4.653%	48	969	-29.535%
2026-07-20	33.3300	33.3300	32.6700	32.6700	-10.713%	3	930	-32.813%
2026-07-17	38.8300	38.8300	35.9000	36.5900	-0.218%	53	928	-40.011%
2026-07-16	36.6700	36.6700	36.6700	36.6700	-7.864%	1	894	-40.142%
2026-07-13	39.8000	39.8000	39.8000	39.8000	-0.226%	1	893	-44.849%
2026-07-08	39.8900	39.8900	39.8900	39.8900	+12.114%	1	892	-44.974%
2026-07-07	35.5800	35.5800	35.5800	35.5800	+4.310%	1	891	-38.308%
2026-07-06	36.1100	36.1600	34.1100	34.1100	-4.534%	4	890	-35.649%
2026-07-02	35.7300	35.7300	35.7300	35.7300	-3.249%	6	892	-38.567%
2026-07-01	36.9300	36.9300	36.9300	36.9300	-6.506%	1	892	-40.563%
2026-06-29	44.9300	44.9300	39.5000	39.5000	-16.331%	4	892	-44.430%
2026-06-26	47.2400	47.6600	44.0300	47.2100	+4.609%	33	890	-53.506%
2026-06-25	39.5100	45.7500	39.5100	45.1300	+16.075%	177	860	-51.363%
2026-06-24	35.5900	40.1600	35.5900	38.8800	+21.766%	202	688	-43.544%
2026-06-23	30.6000	31.9400	29.9500	31.9300	+16.405%	67	512	-31.256%
2026-06-22	24.5300	27.4300	23.6000	27.4300	-2.454%	73	542	-19.978%
2026-06-18	26.5000	29.5000	26.5000	28.1200	+25.648%	120	554	-21.942%
2026-06-17	22.3700	22.7000	22.0300	22.3800	+6.318%	48	554	-1.921%
2026-06-16	19.4000	21.0500	19.1000	21.0500	+11.082%	238	554	+4.276%
2026-06-15	19.2500	19.6000	18.0000	18.9500	-18.319%	64	392	+15.831%
2026-06-12	24.8800	24.8800	21.5500	23.2000	-4.918%	139	409	-5.388%
2026-06-11	25.4400	27.0000	24.4000	24.4000	-7.576%	50	358	-10.041%
2026-06-10	25.4300	26.4000	25.4300	26.4000	+3.448%	13	362	-16.856%
2026-06-09	24.2500	25.5200	24.1600	25.5200	+13.422%	9	372	-13.989%
2026-06-08	23.6200	23.6200	22.4500	22.5000	-17.219%	13	371	-2.444%
2026-06-05	24.9700	29.0700	24.9700	27.1800	+23.377%	67	372	-19.242%
2026-06-04	23.8200	23.8200	22.0300	22.0300	-5.774%	46	389	-0.363%
2026-06-03	20.5000	23.5000	20.5000	23.3800	+17.724%	84	382	-6.116%
2026-06-02	17.3000	20.1600	17.3000	19.8600	+35.563%	40	380	+10.524%
2026-06-01	15.2400	15.2600	14.1500	14.6500	+23.006%	57	377	+49.829%
2026-05-29	11.8000	12.1000	11.6500	11.9100	-14.807%	16	364	+84.299%
2026-05-28	14.5000	14.5500	13.9600	13.9800	+10.079%	31	359	+57.010%
2026-05-27	12.6000	12.7000	12.4500	12.7000	+8.085%	5	347	+72.835%
2026-05-26	11.7500	11.7500	11.7500	11.7500	+1.381%	1	345	+86.809%
2026-05-22	11.0500	11.5900	10.9300	11.5900	+4.887%	45	344	+89.387%
2026-05-21	11.0500	11.0500	11.0500	11.0500	-6.751%	20	367	+98.643%
2026-05-19	11.8500	11.8500	11.8500	11.8500	+16.634%	2	367	+85.232%
2026-05-15	10.1600	10.1600	10.1600	10.1600	+15.455%	1	366	+116.043%
2026-05-14	9.4000	9.5000	8.8000	8.8000	-7.368%	18	366	+149.432%
2026-05-13	10.0000	10.0000	9.5000	9.5000	+1.279%	6	363	+131.053%
2026-05-12	8.8100	9.5000	8.8100	9.3800	+10.353%	7	363	+134.009%
2026-05-11	8.3900	8.5000	8.3900	8.5000	-14.830%	4	363	+158.235%
2026-05-08	9.9800	9.9800	9.9800	9.9800	-3.575%	1	362	+119.940%
2026-05-07	10.5500	10.5500	10.1500	10.3500	+7.813%	3	362	+112.077%
2026-05-06	9.7500	9.8500	9.6000	9.6000	-4.950%	5	360	+128.646%
2026-05-05	9.7400	10.1500	9.7000	10.1000	-1.942%	61	359	+117.327%
2026-05-04	10.3200	10.3200	10.3000	10.3000	-6.534%	4	349	+113.107%
2026-05-01	11.4300	11.4300	11.0100	11.0200	-25.034%	8	350	+99.183%
2026-04-29	14.0500	14.7000	14.0500	14.7000	+4.403%	4	350	+49.320%
2026-04-28	14.0800	14.0800	14.0800	14.0800	+8.810%	2	348	+55.895%
2026-04-27	12.8000	13.4000	12.3700	12.9400	+1.094%	66	349	+69.629%
2026-04-24	12.9000	13.0000	12.8000	12.8000	+0.787%	6	312	+71.484%
2026-04-23	12.4500	12.7000	11.6000	12.7000	+3.504%	42	311	+72.835%
2026-04-22	11.9500	12.2700	11.9500	12.2700	-9.779%	82	278	+78.892%
2026-04-21	13.6500	13.7500	13.5000	13.6000	-1.449%	67	250	+61.397%
2026-04-20	13.7500	13.8500	13.7500	13.8000	-1.075%	16	250	+59.058%
2026-04-17	14.6300	14.6300	13.7300	13.9500	-26.190%	15	245	+57.348%
2026-04-14	18.4000	18.9000	18.4000	18.9000	-14.091%	4	233	+16.138%
2026-04-13	23.2500	23.2500	22.0000	22.0000	-5.213%	14	229	-0.227%
2026-04-10	23.2000	23.2300	22.5500	23.2100	-1.444%	16	231	-5.429%
2026-04-08	23.5500	23.5500	23.5500	23.5500	-13.578%	1	226	-6.794%
2026-04-07	26.7500	27.2500	26.7500	27.2500	+7.368%	2	226	-19.450%
2026-04-06	25.7500	25.7500	25.3800	25.3800	-10.602%	5	225	-13.515%
2026-04-02	29.7000	30.0000	28.3900	28.3900	+2.900%	6	223	-22.684%
2026-04-01	27.4600	27.5900	27.4600	27.5900	-0.755%	20	223	-20.442%
2026-03-31	27.8000	28.1500	27.2000	27.8000	+1.645%	158	213	-21.043%
2026-03-30	26.8000	27.4000	26.8000	27.3500	+2.511%	152	214	-19.744%
2026-03-27	27.8500	27.8500	26.6800	26.6800	+15.748%	58	80	-17.729%
2026-03-23	23.0500	23.0500	23.0500	23.0500	-0.732%	10	32	-4.772%
2026-03-19	25.0000	25.0000	23.2200	23.2200	+4.266%	13	22	-5.469%
2026-03-18	22.2700	22.2700	22.2700	22.2700	+14.264%	1	26	-1.437%
2026-03-17	19.4900	19.4900	19.4900	19.4900	-8.369%	1	26	+12.622%
2026-03-16	21.8000	21.8000	21.2700	21.2700	-10.930%	6	26	+3.197%
2026-03-13	23.0000	23.8800	23.0000	23.8800	-3.593%	3	21	-8.082%
2026-03-11	25.1300	25.1300	24.7700	24.7700	-5.168%	2	18	-11.385%
2026-03-09	25.4700	26.1200	25.4700	26.1200	-3.900%	6	18	-15.965%
2026-03-06	26.9000	27.1800	26.9000	27.1800	+10.488%	5	15	-19.242%
2026-03-05	23.9300	24.6000	23.9300	24.6000	+6.263%	8	17	-10.772%
2026-03-04	24.8500	25.1000	23.1000	23.1500	-17.321%	8	13	-5.184%
2026-03-03	28.5000	28.5000	28.0000	28.0000	-5.533%	3	12	-21.607%
2026-02-27	29.4900	29.6400	29.4000	29.6400	-0.202%	6	12	-25.945%
2026-02-26	29.6500	29.7000	29.6500	29.7000	-6.220%	6	9	-26.094%
2026-02-23	29.9700	31.6700	29.9700	31.6700	0.000%	9	8	-30.692%