Dark

MSTR20261016P130
MSTR Oct 16 2026 130.00 Put (MSTR261016P00130000)
option OPRA

EOD

Aug 20, 2026

25.00-18.301%(-5.60)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.7200	27.0000	25.0000	25.0000	-18.301%	23	1,204	0.000%
2026-08-19	36.7700	36.7700	29.2000	30.6000	-16.439%	48	1,204	-18.301%
2026-08-18	36.6200	36.6200	36.6200	36.6200	+6.299%	5	1,207	-31.731%
2026-08-17	35.3500	35.3500	34.4500	34.4500	-11.644%	11	1,212	-27.431%
2026-08-14	37.8000	39.8000	37.3700	38.9900	+11.051%	124	1,203	-35.881%
2026-08-13	37.2700	37.5000	34.3600	35.1100	-5.415%	49	1,112	-28.795%
2026-08-12	35.4400	37.2500	35.2700	37.1200	+1.810%	65	1,072	-32.651%
2026-08-11	35.4100	37.0700	34.4800	36.4600	+2.907%	57	1,019	-31.432%
2026-08-10	35.4300	35.4300	35.4300	35.4300	+12.369%	6	977	-29.438%
2026-08-07	31.5300	31.5300	31.5300	31.5300	-11.557%	5	977	-20.710%
2026-08-06	36.0300	36.0300	35.6500	35.6500	-0.280%	3	972	-29.874%
2026-08-05	35.7500	35.7500	35.7500	35.7500	-2.589%	2	973	-30.070%
2026-08-04	38.9400	38.9400	36.6400	36.7000	-1.238%	54	971	-31.880%
2026-08-03	37.1600	37.1600	37.1600	37.1600	-10.566%	1	1,019	-32.723%
2026-07-31	41.5500	41.5500	41.5500	41.5500	+12.754%	1	1,019	-39.832%
2026-07-30	37.7200	37.7200	36.8500	36.8500	+3.511%	23	1,018	-32.157%
2026-07-29	38.5200	38.5700	35.6000	35.6000	-8.601%	62	1,004	-29.775%
2026-07-28	38.9500	38.9500	38.9500	38.9500	+3.316%	1	967	-35.815%
2026-07-27	37.7000	37.7000	37.7000	37.7000	-8.049%	2	968	-33.687%
2026-07-24	41.4500	41.4500	41.0000	41.0000	0.000%	50	966	-39.024%
2026-07-23	40.1000	41.0000	40.1000	41.0000	+17.681%	106	966	-39.024%
2026-07-21	34.3900	34.8400	34.3900	34.8400	-7.709%	25	962	-28.243%
2026-07-20	39.9800	39.9800	37.0000	37.7500	-7.792%	14	947	-33.775%
2026-07-17	41.8300	42.1000	39.9500	40.9400	+8.681%	47	936	-38.935%
2026-07-15	36.6500	38.2000	36.6500	37.6700	-12.212%	4	903	-33.634%
2026-07-13	43.3500	43.9900	42.1700	42.9100	-0.901%	30	901	-41.739%
2026-07-08	43.8900	43.8900	43.3000	43.3000	+14.097%	2	873	-42.263%
2026-07-06	37.9500	37.9500	37.9500	37.9500	-2.039%	1	871	-34.124%
2026-07-02	39.5300	39.5300	38.7400	38.7400	-7.098%	8	874	-35.467%
2026-07-01	40.4600	41.7000	40.4600	41.7000	-13.252%	2	874	-40.048%
2026-06-29	48.0700	48.0700	48.0700	48.0700	-6.588%	10	878	-47.993%
2026-06-26	50.2400	52.0800	48.9100	51.4600	+4.403%	36	888	-51.419%
2026-06-25	46.5500	50.0000	46.0000	49.2900	+15.731%	126	875	-49.280%
2026-06-24	39.5000	44.1200	38.9500	42.5900	+20.311%	244	816	-41.301%
2026-06-23	33.9200	35.5000	33.9200	35.4000	+6.627%	154	659	-29.379%
2026-06-22	29.7600	33.2000	29.7600	33.2000	+4.403%	74	542	-24.699%
2026-06-18	28.8000	33.1700	28.8000	31.8000	+27.711%	187	465	-21.384%
2026-06-17	24.9000	24.9000	24.9000	24.9000	+3.234%	1	465	+0.402%
2026-06-16	21.6500	24.1200	21.6500	24.1200	+14.584%	38	465	+3.648%
2026-06-15	21.4000	21.4000	20.6500	21.0500	-19.380%	12	442	+18.765%
2026-06-12	28.0500	28.0600	25.0000	26.1100	-8.450%	21	436	-4.251%
2026-06-11	28.5200	28.5200	28.5200	28.5200	-7.970%	2	421	-12.342%
2026-06-09	26.5500	30.9900	26.3000	30.9900	+22.733%	8	421	-19.329%
2026-06-08	27.5000	27.5000	25.0400	25.2500	-19.071%	46	423	-0.990%
2026-06-05	28.3000	32.5500	28.3000	31.2000	+25.050%	39	416	-19.872%
2026-06-04	25.6000	25.8000	24.6000	24.9500	-5.421%	66	413	+0.200%
2026-06-03	22.2700	26.3800	22.2700	26.3800	+17.715%	35	378	-5.231%
2026-06-02	19.7000	22.7600	19.7000	22.4100	+37.064%	137	387	+11.557%
2026-06-01	17.5000	17.5000	16.0000	16.3500	+17.626%	107	384	+52.905%
2026-05-29	16.0900	16.0900	13.3500	13.9000	-8.251%	35	375	+79.856%
2026-05-28	16.6000	16.6000	15.1500	15.1500	+4.627%	4	375	+65.017%
2026-05-27	14.3300	14.4800	14.3300	14.4800	+6.549%	11	377	+72.652%
2026-05-26	12.7800	13.5900	12.4000	13.5900	+5.104%	48	377	+83.959%
2026-05-22	12.3500	13.2000	12.3500	12.9300	+1.571%	7	375	+93.349%
2026-05-21	12.2200	12.7300	12.2200	12.7300	-0.157%	2	379	+96.386%
2026-05-20	12.6500	12.7500	12.6500	12.7500	-2.672%	4	379	+96.078%
2026-05-19	13.5700	13.5700	13.1000	13.1000	-5.415%	3	373	+90.840%
2026-05-18	12.6500	13.8500	12.6500	13.8500	+23.111%	17	373	+80.505%
2026-05-15	11.8900	11.8900	11.2500	11.2500	+10.947%	6	373	+122.222%
2026-05-14	11.3800	11.3800	10.0000	10.1400	-5.234%	18	357	+146.548%
2026-05-13	11.1500	11.4000	10.7000	10.7000	-1.654%	90	306	+133.645%
2026-05-12	10.0500	10.8800	10.0500	10.8800	+8.691%	13	306	+129.779%
2026-05-11	10.1000	10.1000	10.0100	10.0100	-6.884%	6	306	+149.750%
2026-05-08	11.3100	11.3100	10.7500	10.7500	-9.664%	25	303	+132.558%
2026-05-07	11.2000	11.9000	11.2000	11.9000	+8.182%	17	295	+110.084%
2026-05-06	11.5000	11.5000	11.0000	11.0000	-0.181%	22	304	+127.273%
2026-05-05	11.3000	11.5000	11.0200	11.0200	-6.768%	8	308	+126.860%
2026-05-04	12.1000	12.1000	11.6600	11.8200	-5.060%	14	308	+111.506%
2026-05-01	13.9500	13.9500	12.3200	12.4500	-15.306%	89	307	+100.803%
2026-04-30	14.8500	14.9300	14.7000	14.7000	-10.366%	47	307	+70.068%
2026-04-29	16.2600	16.4000	16.2600	16.4000	+7.895%	26	306	+52.439%
2026-04-28	15.9000	16.4500	15.2000	15.2000	+0.662%	10	281	+64.474%
2026-04-27	14.5000	15.1000	14.3000	15.1000	+4.498%	13	283	+65.563%
2026-04-24	14.7500	14.8000	14.4500	14.4500	-0.345%	8	281	+73.010%
2026-04-23	14.1000	14.5500	13.1500	14.5000	+5.225%	63	281	+72.414%
2026-04-22	13.7500	13.7800	13.7500	13.7800	-9.342%	101	332	+81.422%
2026-04-21	14.5800	15.6000	14.5800	15.2000	-2.564%	10	382	+64.474%
2026-04-20	15.8500	15.8500	15.5500	15.6000	-1.266%	52	382	+60.256%
2026-04-17	16.4200	16.4200	15.1800	15.8000	-17.493%	128	382	+58.228%
2026-04-16	21.4500	21.4500	19.1500	19.1500	-10.930%	6	275	+30.548%
2026-04-15	21.9700	21.9700	21.5000	21.5000	0.000%	9	271	+16.279%
2026-04-14	20.9000	21.7600	20.9000	21.5000	-16.342%	10	272	+16.279%
2026-04-13	25.5000	25.7000	25.1200	25.7000	-1.154%	3	271	-2.724%
2026-04-10	25.0000	26.0000	25.0000	26.0000	-0.612%	22	271	-3.846%
2026-04-09	26.2100	26.9700	25.6700	26.1600	-0.532%	27	290	-4.434%
2026-04-08	26.2000	26.3000	26.1000	26.3000	-10.544%	8	293	-4.943%
2026-04-06	29.4000	29.4000	29.4000	29.4000	-10.311%	1	294	-14.966%
2026-04-02	32.7800	32.7800	32.7800	32.7800	+9.267%	100	238	-23.734%
2026-04-01	30.5000	30.5000	29.8100	30.0000	-3.537%	5	238	-16.667%
2026-03-31	31.0000	31.1000	30.1500	31.1000	+9.123%	6	236	-19.614%
2026-03-30	28.0000	28.5000	28.0000	28.5000	-3.943%	2	234	-12.281%
2026-03-27	29.6700	29.6700	29.6700	29.6700	+13.029%	2	236	-15.740%
2026-03-26	26.2500	26.2500	26.2500	26.2500	+7.362%	1	235	-4.762%
2026-03-25	23.4900	24.4500	23.4900	24.4500	-2.899%	2	234	+2.249%
2026-03-23	25.1800	25.1800	25.1800	25.1800	-4.076%	2	233	-0.715%
2026-03-20	25.5000	26.2500	25.5000	26.2500	+2.740%	22	235	-4.762%
2026-03-19	26.9000	27.0000	25.5500	25.5500	+8.263%	4	215	-2.153%
2026-03-18	23.4500	23.6000	23.4500	23.6000	+5.593%	7	214	+5.932%
2026-03-17	23.1500	23.1500	22.3500	22.3500	-4.894%	3	207	+11.857%
2026-03-16	23.8500	24.4000	23.5000	23.5000	-9.962%	9	209	+6.383%
2026-03-13	25.0500	26.4600	24.8500	26.1000	-6.115%	136	208	-4.215%
2026-03-12	27.8000	27.8000	27.8000	27.8000	+4.827%	65	75	-10.072%
2026-03-10	28.1500	28.1500	26.5200	26.5200	-11.894%	2	10	-5.732%
2026-03-06	29.6300	30.1000	29.6300	30.1000	+9.058%	6	9	-16.944%
2026-03-05	26.3700	27.6000	26.3700	27.6000	+7.268%	2	5	-9.420%
2026-03-04	26.0500	26.0500	25.7300	25.7300	-15.888%	2	3	-2.837%
2026-03-03	30.5900	30.5900	30.5900	30.5900	+3.519%	1	2	-18.274%
2026-03-02	29.1600	29.5500	29.1600	29.5500	-8.853%	3	1	-15.398%
2026-02-26	32.2500	32.4200	32.2500	32.4200	+8.610%	2	4	-22.887%
2026-02-25	30.1100	30.1100	29.8500	29.8500	-14.175%	3	2	-16.248%
2026-02-24	37.0200	37.0200	34.7800	34.7800	+4.949%	3	2	-28.120%
2026-02-23	33.1400	33.1400	33.1400	33.1400	-1.691%	1	2	-24.562%
2026-02-19	33.7100	33.7100	33.7100	33.7100	0.000%	1	1	-25.838%