Dark

MSTR20261016P135
MSTR Oct 16 2026 135.00 Put (MSTR261016P00135000)
option OPRA

EOD

Aug 20, 2026

29.70-14.409%(-5.00)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	29.5000	31.9500	29.1500	29.7000	-14.409%	62	1,244	0.000%
2026-08-19	40.7400	40.7400	34.2500	34.7000	-11.817%	30	1,241	-14.409%
2026-08-17	41.1600	41.4600	39.0000	39.3500	-9.457%	48	1,241	-24.524%
2026-08-14	42.5900	44.0700	42.1000	43.4600	+9.886%	52	1,196	-31.661%
2026-08-13	41.5300	42.1800	38.9000	39.5500	-4.905%	40	1,148	-24.905%
2026-08-12	39.9500	41.7300	39.7500	41.5900	+1.886%	34	1,108	-28.589%
2026-08-11	39.9100	41.6000	38.7400	40.8200	+3.003%	51	1,085	-27.242%
2026-08-10	39.4300	40.8600	38.2500	39.6300	+11.634%	20	1,049	-25.057%
2026-08-07	37.1400	37.1400	35.3100	35.5000	-13.330%	42	1,034	-16.338%
2026-08-06	41.5700	41.5700	39.9700	40.9600	+4.757%	20	993	-27.490%
2026-08-05	39.1000	39.1000	39.1000	39.1000	-3.361%	1	977	-24.041%
2026-08-04	40.4800	40.4800	40.4600	40.4600	-4.214%	2	978	-26.594%
2026-08-03	44.9500	44.9500	42.2400	42.2400	-8.134%	10	978	-29.688%
2026-07-31	43.6000	45.9800	43.6000	45.9800	+8.828%	4	968	-35.407%
2026-07-30	42.2500	42.2500	42.2500	42.2500	+7.152%	1	964	-29.704%
2026-07-29	39.4300	39.4300	39.4300	39.4300	-6.030%	1	964	-24.677%
2026-07-28	43.9000	43.9000	41.9600	41.9600	+3.045%	2	963	-29.218%
2026-07-27	41.4000	41.4000	40.7200	40.7200	-11.881%	23	962	-27.063%
2026-07-24	46.2100	46.2100	46.2100	46.2100	+18.945%	1	982	-35.728%
2026-07-21	38.8500	38.8500	38.8500	38.8500	-13.628%	1	981	-23.552%
2026-07-17	46.0600	46.1900	44.3300	44.9800	+1.192%	63	982	-33.971%
2026-07-16	44.7500	44.7500	44.4500	44.4500	+2.419%	33	1,009	-33.183%
2026-07-15	41.6700	43.4000	41.6700	43.4000	-3.082%	3	1,009	-31.567%
2026-07-14	44.7800	44.7800	44.7800	44.7800	-5.027%	1	1,010	-33.676%
2026-07-13	47.4000	48.1800	46.3800	47.1500	+3.626%	26	1,010	-37.010%
2026-07-10	45.5000	45.5000	45.5000	45.5000	+0.331%	1	1,006	-34.725%
2026-07-09	45.3500	45.3500	45.3500	45.3500	-5.126%	4	1,006	-34.509%
2026-07-08	47.0000	47.8000	47.0000	47.8000	+7.488%	2	1,010	-37.866%
2026-07-07	44.4700	44.4700	44.4700	44.4700	+5.856%	1	1,009	-33.213%
2026-07-06	43.3900	43.3900	41.5800	42.0100	-2.234%	3	1,010	-29.303%
2026-07-02	41.8300	42.9700	41.8300	42.9700	-20.263%	2	1,009	-30.882%
2026-06-30	53.4700	53.9300	53.4600	53.8900	+13.333%	6	1,009	-44.888%
2026-06-29	51.6600	51.6600	47.5500	47.5500	-14.800%	6	1,007	-37.539%
2026-06-26	55.5400	56.3200	53.1000	55.8100	+4.650%	66	1,008	-46.784%
2026-06-25	51.3800	53.7600	51.3800	53.3300	+14.050%	48	953	-44.309%
2026-06-24	41.9000	48.4100	41.9000	46.7600	+22.730%	70	919	-36.484%
2026-06-23	37.6000	38.1000	37.6000	38.1000	+8.454%	2	895	-22.047%
2026-06-22	33.1200	35.1300	33.1200	35.1300	-1.348%	60	894	-15.457%
2026-06-18	33.3000	36.2500	33.3000	35.6100	+25.387%	19	821	-16.596%
2026-06-17	28.5000	28.5000	28.3500	28.4000	+4.412%	18	821	+4.577%
2026-06-16	26.4000	27.2000	26.4000	27.2000	+14.046%	5	821	+9.191%
2026-06-15	23.8000	23.8500	23.8000	23.8500	-28.335%	4	822	+24.528%
2026-06-11	31.7500	33.2800	31.7500	33.2800	+2.558%	25	822	-10.757%
2026-06-10	32.0000	32.4500	32.0000	32.4500	-5.860%	6	811	-8.475%
2026-06-09	28.7300	34.9000	28.7300	34.4700	+22.669%	10	810	-13.838%
2026-06-08	28.2300	28.2300	28.0500	28.1000	-2.261%	5	811	+5.694%
2026-06-04	28.7500	28.7500	28.7500	28.7500	-0.277%	1	813	+3.304%
2026-06-03	26.1500	28.8300	26.1500	28.8300	+14.632%	160	813	+3.018%
2026-06-02	22.2700	25.4500	22.2700	25.1500	+33.634%	118	685	+18.091%
2026-06-01	20.0000	20.0000	18.6500	18.8200	+22.208%	83	688	+57.811%
2026-05-29	16.2000	16.2000	15.4000	15.4000	-19.160%	2	656	+92.857%
2026-05-28	19.0100	19.0500	19.0100	19.0500	+14.759%	23	657	+55.906%
2026-05-27	16.2500	16.6500	16.2500	16.6000	+13.699%	29	654	+78.916%
2026-05-26	14.6000	14.6000	14.6000	14.6000	-3.947%	1	644	+103.425%
2026-05-22	15.2000	15.2000	15.2000	15.2000	+7.193%	1	643	+95.395%
2026-05-21	14.2000	14.2400	14.1800	14.1800	-1.596%	14	643	+109.450%
2026-05-20	14.3500	14.4100	14.3500	14.4100	-8.508%	5	643	+106.107%
2026-05-18	14.6700	15.7500	14.6700	15.7500	+22.568%	7	643	+88.571%
2026-05-15	13.7100	13.7100	12.6900	12.8500	+11.739%	176	643	+131.128%
2026-05-14	11.5000	11.5000	11.5000	11.5000	-9.804%	1	696	+158.261%
2026-05-13	12.6000	12.7500	12.6000	12.7500	+2.410%	19	675	+132.941%
2026-05-12	12.1500	12.4500	12.1000	12.4500	-0.400%	13	675	+138.554%
2026-05-07	12.5000	12.5000	12.5000	12.5000	+0.644%	1	675	+137.600%
2026-05-06	12.4200	12.4700	12.3900	12.4200	-5.551%	6	674	+139.130%
2026-05-05	12.6300	13.1500	12.6300	13.1500	-6.406%	39	669	+125.856%
2026-05-01	14.4700	14.4700	14.0500	14.0500	-17.595%	2	698	+111.388%
2026-04-28	17.8000	17.8500	16.9500	17.0500	+3.647%	412	698	+74.194%
2026-04-24	15.2500	16.4500	15.2500	16.4500	+5.788%	33	324	+80.547%
2026-04-23	15.5500	15.5500	15.5500	15.5500	-1.582%	1	299	+90.997%
2026-04-22	15.0000	15.8000	15.0000	15.8000	-9.456%	124	299	+87.975%
2026-04-21	17.2500	17.4500	17.2500	17.4500	+3.684%	10	287	+70.201%
2026-04-20	17.4500	17.8200	16.8300	16.8300	-4.646%	24	287	+76.471%
2026-04-17	18.9200	19.1900	17.2200	17.6500	-18.626%	134	280	+68.272%
2026-04-16	23.0500	23.5500	21.6900	21.6900	-11.070%	9	167	+36.929%
2026-04-15	24.4000	24.5300	24.0500	24.3900	+5.584%	8	163	+21.771%
2026-04-14	23.3500	23.3500	23.1000	23.1000	-29.141%	3	160	+28.571%
2026-04-07	32.3900	32.6000	32.3900	32.6000	+2.742%	2	159	-8.896%
2026-04-06	31.7300	31.7300	31.7300	31.7300	-7.412%	2	158	-6.398%
2026-04-02	35.7800	35.7800	34.2700	34.2700	+2.268%	101	57	-13.335%
2026-04-01	33.5300	33.5400	33.4700	33.5100	-2.303%	58	57	-11.370%
2026-03-31	34.3000	34.3000	34.3000	34.3000	-0.724%	1	28	-13.411%
2026-03-30	34.5500	34.5500	34.5500	34.5500	+7.969%	1	28	-14.038%
2026-03-27	32.4000	32.5000	32.0000	32.0000	+18.081%	6	28	-7.188%
2026-03-25	27.1000	27.1000	27.1000	27.1000	-3.627%	3	27	+9.594%
2026-03-24	28.1200	28.1200	28.1200	28.1200	-6.267%	2	25	+5.619%
2026-03-19	30.0000	30.0000	30.0000	30.0000	+8.499%	3	25	-1.000%
2026-03-13	27.2500	27.6500	27.2500	27.6500	-12.139%	13	23	+7.414%
2026-03-09	31.4700	31.4700	31.4700	31.4700	+4.656%	2	11	-5.624%
2026-03-04	29.5000	30.1600	29.5000	30.0700	-9.428%	3	9	-1.230%
2026-03-03	33.2000	33.2000	33.2000	33.2000	+6.410%	1	7	-10.542%
2026-03-02	34.0000	34.0000	31.2000	31.2000	-6.866%	3	6	-4.808%
2026-02-26	33.8800	33.8800	33.5000	33.5000	-5.767%	2	4	-11.343%
2026-02-25	35.5500	35.5500	35.5500	35.5500	-5.351%	1	2	-16.456%
2026-02-24	37.5600	37.5600	37.5600	37.5600	+3.585%	1	2	-20.927%
2026-02-19	36.2600	36.2600	36.2600	36.2600	0.000%	1	1	-18.092%