Dark

MSTR20261016P140
MSTR Oct 16 2026 140.00 Put (MSTR261016P00140000)
option OPRA

EOD

Aug 20, 2026

33.18-14.923%(-5.82)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	33.6900	33.6900	32.8000	33.1800	-14.923%	55	889	0.000%
2026-08-19	41.5500	41.5500	37.8000	39.0000	-10.939%	5	839	-14.923%
2026-08-17	45.8400	45.9200	43.5300	43.7900	-8.504%	30	839	-24.229%
2026-08-14	47.4500	49.0300	46.6400	47.8600	+3.013%	76	809	-30.673%
2026-08-13	44.0700	46.4600	43.7800	46.4600	+1.220%	18	735	-28.584%
2026-08-12	44.6000	46.3900	44.6000	45.9000	+1.079%	22	726	-27.712%
2026-08-11	44.4300	46.1100	43.3400	45.4100	+2.971%	51	712	-26.932%
2026-08-10	43.8700	45.4000	42.4700	44.1000	+10.222%	20	670	-24.762%
2026-08-07	41.8500	41.8500	40.0100	40.0100	-12.393%	18	657	-17.071%
2026-08-06	46.0300	46.0300	44.4100	45.6700	+1.806%	23	655	-27.348%
2026-08-04	46.7100	47.7000	44.6000	44.8600	-4.125%	34	643	-26.037%
2026-08-03	50.1500	50.1500	46.0000	46.7900	-1.825%	54	614	-29.087%
2026-07-31	47.6600	47.6600	47.6600	47.6600	+3.948%	2	562	-30.382%
2026-07-30	46.4500	46.4500	45.8500	45.8500	-0.758%	3	562	-27.634%
2026-07-29	46.2000	46.2000	46.2000	46.2000	+3.587%	1	565	-28.182%
2026-07-27	45.2200	45.2200	44.6000	44.6000	-6.401%	7	564	-25.605%
2026-07-23	47.6500	47.6500	47.6500	47.6500	+7.928%	1	563	-30.367%
2026-07-22	44.1600	44.1600	44.1500	44.1500	-10.700%	27	563	-24.847%
2026-07-17	50.4100	50.4700	48.6900	49.4400	+0.325%	23	590	-32.888%
2026-07-16	49.2800	49.2800	49.2800	49.2800	+3.966%	1	567	-32.670%
2026-07-15	47.4000	47.4000	47.4000	47.4000	-1.044%	2	566	-30.000%
2026-07-14	48.1000	48.1000	47.9000	47.9000	-7.044%	4	564	-30.731%
2026-07-13	51.5600	52.5900	50.6700	51.5300	+2.957%	25	560	-35.610%
2026-07-10	50.0500	50.0500	50.0500	50.0500	-2.626%	1	544	-33.706%
2026-07-08	52.5300	52.5300	51.4000	51.4000	+7.757%	2	543	-35.447%
2026-07-07	47.7000	47.7000	47.7000	47.7000	+4.331%	2	542	-30.440%
2026-07-06	45.7200	45.7200	45.7200	45.7200	-6.599%	27	540	-27.428%
2026-07-01	50.6200	50.6200	48.9500	48.9500	-15.545%	2	526	-32.217%
2026-06-30	57.9400	57.9600	57.9400	57.9600	-0.069%	3	527	-42.754%
2026-06-29	58.0000	58.0000	58.0000	58.0000	-3.686%	1	527	-42.793%
2026-06-26	61.0000	61.0000	57.4700	60.2200	+3.720%	110	527	-44.902%
2026-06-25	52.6500	58.4500	51.9500	58.0600	+13.421%	88	491	-42.852%
2026-06-24	44.6700	52.7000	44.5200	51.1900	+17.543%	137	413	-35.183%
2026-06-23	41.2700	43.5500	41.2700	43.5500	+11.552%	8	345	-23.812%
2026-06-22	39.0400	39.0400	39.0400	39.0400	+2.145%	2	345	-15.010%
2026-06-18	39.0200	40.3100	37.9000	38.2200	+21.720%	59	326	-13.187%
2026-06-17	31.7000	31.9000	31.3500	31.4000	+12.343%	17	326	+5.669%
2026-06-16	27.9500	27.9500	27.9500	27.9500	+4.291%	1	326	+18.712%
2026-06-15	27.2300	27.2300	26.8000	26.8000	-21.338%	4	326	+23.806%
2026-06-11	36.0000	36.9000	34.0700	34.0700	-3.757%	4	329	-2.612%
2026-06-10	35.4000	35.4000	35.4000	35.4000	-4.839%	1	329	-6.271%
2026-06-09	37.9800	37.9800	36.8400	37.2000	+19.231%	8	329	-10.806%
2026-06-08	33.3500	33.3500	30.6400	31.2000	-16.800%	67	326	+6.346%
2026-06-05	36.6400	38.7500	36.6400	37.5000	+22.549%	16	271	-11.520%
2026-06-04	32.3300	32.3300	30.6000	30.6000	-0.907%	37	282	+8.431%
2026-06-03	28.5200	30.9100	28.0000	30.8800	+11.079%	61	252	+7.448%
2026-06-02	25.0700	28.0500	25.0700	27.8000	+33.976%	34	199	+19.353%
2026-06-01	21.4500	21.7500	20.6300	20.7500	+17.232%	19	203	+59.904%
2026-05-29	20.3500	20.3500	17.7000	17.7000	-11.278%	8	196	+87.458%
2026-05-28	21.9500	21.9500	19.9500	19.9500	+6.400%	60	194	+66.316%
2026-05-27	18.5000	18.7500	18.5000	18.7500	+9.202%	6	179	+76.960%
2026-05-26	17.1700	17.1700	17.1700	17.1700	+2.814%	1	178	+93.244%
2026-05-22	16.8700	16.8700	16.6900	16.7000	+1.643%	8	179	+98.683%
2026-05-21	16.8700	16.8700	16.0700	16.4300	-0.424%	10	173	+101.948%
2026-05-20	16.0000	16.5000	16.0000	16.5000	-2.367%	9	173	+101.091%
2026-05-19	16.9500	16.9500	16.8100	16.9000	-2.369%	6	163	+96.331%
2026-05-18	17.0500	17.8000	17.0500	17.3100	+20.964%	7	163	+91.681%
2026-05-15	14.7000	15.3000	14.3100	14.3100	+4.453%	29	163	+131.866%
2026-05-14	13.9900	13.9900	13.0500	13.7000	-6.803%	16	181	+142.190%
2026-05-13	14.3000	14.7000	14.2200	14.7000	+3.521%	77	158	+125.714%
2026-05-12	13.0500	14.2000	13.0500	14.2000	+15.824%	13	158	+133.662%
2026-05-11	13.6700	13.6700	12.2600	12.2600	-14.564%	4	158	+170.636%
2026-05-08	14.2500	14.3600	14.0000	14.3500	-2.712%	26	153	+131.220%
2026-05-07	14.1800	14.7500	14.1800	14.7500	+4.167%	3	150	+124.949%
2026-05-06	14.1600	14.1600	14.1600	14.1600	-0.979%	1	149	+134.322%
2026-05-05	14.0000	14.3000	13.9100	14.3000	-4.667%	14	148	+132.028%
2026-05-04	15.1000	15.1000	15.0000	15.0000	-4.883%	2	140	+121.200%
2026-05-01	16.4500	16.4800	15.6100	15.7700	-15.668%	33	140	+110.399%
2026-04-30	18.7000	18.7000	18.7000	18.7000	-7.654%	2	140	+77.433%
2026-04-29	19.7400	20.2500	19.7400	20.2500	+2.792%	2	140	+63.852%
2026-04-28	20.0500	20.0500	19.7000	19.7000	+7.182%	2	139	+68.426%
2026-04-27	18.1700	18.3800	17.5000	18.3800	+1.547%	29	139	+80.522%
2026-04-24	17.9500	18.6500	17.9500	18.1000	-0.822%	19	130	+83.315%
2026-04-23	17.6500	18.2500	16.4000	18.2500	+6.725%	8	120	+81.808%
2026-04-22	16.8000	17.4000	16.8000	17.1000	-13.198%	83	118	+94.035%
2026-04-21	18.5000	19.7000	18.5000	19.7000	+1.809%	6	72	+68.426%
2026-04-20	19.4500	19.5500	19.3000	19.3500	-2.371%	7	72	+71.473%
2026-04-17	19.9300	20.0000	19.4900	19.8200	-21.349%	6	65	+67.407%
2026-04-16	27.0000	27.0000	25.2000	25.2000	-1.601%	6	64	+31.667%
2026-04-15	27.0900	27.0900	25.6100	25.6100	-6.873%	5	58	+29.559%
2026-04-14	27.5000	27.5000	27.5000	27.5000	-11.348%	1	53	+20.655%
2026-04-13	30.8200	31.0200	30.6700	31.0200	-2.453%	4	52	+6.963%
2026-04-10	31.8000	31.8000	31.8000	31.8000	-9.402%	5	51	+4.340%
2026-04-06	35.1000	35.1000	35.1000	35.1000	-7.388%	1	54	-5.470%
2026-04-02	38.2700	38.7000	37.8000	37.9000	+3.326%	24	32	-12.454%
2026-04-01	36.6000	36.6800	36.6000	36.6800	-1.978%	2	32	-9.542%
2026-03-31	37.4200	37.4200	37.4200	37.4200	+26.676%	2	31	-11.331%
2026-03-25	29.2900	29.5400	29.2900	29.5400	-6.043%	2	31	+12.322%
2026-03-23	31.0000	31.4400	31.0000	31.4400	-2.512%	3	31	+5.534%
2026-03-20	32.3500	32.3500	32.2500	32.2500	+1.065%	2	30	+2.884%
2026-03-19	32.4500	32.4500	31.9100	31.9100	+8.427%	15	31	+3.980%
2026-03-18	29.3400	29.4300	29.0000	29.4300	+10.266%	4	39	+12.742%
2026-03-17	26.6900	26.6900	26.6900	26.6900	-5.018%	10	35	+24.316%
2026-03-16	29.0000	29.0000	28.1000	28.1000	-8.766%	4	32	+18.078%
2026-03-13	29.7500	31.0000	29.7500	30.8000	-8.578%	12	31	+7.727%
2026-03-12	33.6900	33.6900	33.6900	33.6900	+1.813%	1	25	-1.514%
2026-03-05	32.9100	33.1800	32.9100	33.0900	+8.492%	7	24	+0.272%
2026-03-04	30.9000	30.9000	30.5000	30.5000	-19.863%	18	24	+8.787%
2026-03-03	38.0700	38.0700	38.0600	38.0600	-0.860%	4	12	-12.822%
2026-02-27	38.3200	38.3900	38.3200	38.3900	+7.625%	2	8	-13.571%
2026-02-25	36.9700	36.9700	35.6500	35.6700	0.000%	12	0	-6.981%