Dark

MSTR20261016P150
MSTR Oct 16 2026 150.00 Put (MSTR261016P00150000)
option OPRA

EOD

Aug 20, 2026

42.05-10.150%(-4.75)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	43.0000	44.0000	41.7800	42.0500	-10.150%	9	1,537	0.000%
2026-08-19	53.2300	53.2300	46.3900	46.8000	-18.182%	27	1,538	-10.150%
2026-08-18	54.7500	57.5400	53.7800	57.2000	+7.458%	30	1,518	-26.486%
2026-08-17	54.8200	55.4200	52.7700	53.2300	-7.313%	31	1,488	-21.003%
2026-08-14	57.0500	58.7200	55.8800	57.4300	+8.318%	172	1,457	-26.780%
2026-08-13	53.0200	53.0200	53.0200	53.0200	-4.088%	30	1,309	-20.690%
2026-08-12	55.2800	55.2800	55.2800	55.2800	+0.272%	30	1,339	-23.933%
2026-08-11	53.2600	55.2000	53.2600	55.1300	+2.931%	9	1,309	-23.726%
2026-08-10	53.8100	53.9200	53.5600	53.5600	+9.351%	3	1,302	-21.490%
2026-08-07	50.3800	50.3800	48.9800	48.9800	-9.212%	6	1,300	-14.149%
2026-08-06	53.9500	53.9500	53.9500	53.9500	-1.045%	1	1,301	-22.057%
2026-08-05	54.0500	54.5200	54.0500	54.5200	+1.207%	6	1,300	-22.872%
2026-08-04	56.5400	57.3400	53.8700	53.8700	-3.511%	60	1,299	-21.942%
2026-08-03	58.0000	58.0000	55.8300	55.8300	-2.972%	100	1,243	-24.682%
2026-07-31	60.4600	60.5000	56.5800	57.5400	+6.477%	39	1,143	-26.920%
2026-07-30	56.5500	56.5500	54.0400	54.0400	-4.354%	32	1,103	-22.187%
2026-07-29	56.5000	56.5000	56.5000	56.5000	+0.641%	1	1,073	-25.575%
2026-07-28	55.7300	57.9100	54.0700	56.1400	+4.505%	30	1,074	-25.098%
2026-07-27	54.2900	55.6900	53.5100	53.7200	-11.499%	35	1,044	-21.724%
2026-07-24	60.7000	60.7000	60.7000	60.7000	+13.522%	1	1,011	-30.725%
2026-07-22	53.4700	53.4700	53.4700	53.4700	-1.219%	1	1,010	-21.358%
2026-07-20	54.1300	54.1300	54.1300	54.1300	-8.301%	1	1,009	-22.317%
2026-07-16	59.0300	59.0300	59.0300	59.0300	+4.515%	1	1,008	-28.765%
2026-07-14	58.0000	58.0000	56.4800	56.4800	-6.521%	3	1,008	-25.549%
2026-07-13	60.7400	61.3800	59.4600	60.4200	+2.303%	25	1,007	-30.404%
2026-07-08	61.0000	61.0000	59.0600	59.0600	+9.370%	13	982	-28.801%
2026-07-06	56.0000	56.0000	53.9700	54.0000	-5.743%	5	970	-22.130%
2026-07-01	64.0900	64.0900	57.2900	57.2900	-13.105%	3	971	-26.602%
2026-06-30	65.9300	65.9300	65.9300	65.9300	+8.242%	4	970	-36.220%
2026-06-29	64.2200	64.2200	60.9100	60.9100	-11.597%	11	966	-30.964%
2026-06-26	66.2200	70.1300	66.1500	68.9000	+3.407%	58	975	-38.970%
2026-06-25	64.0200	67.0500	64.0200	66.6300	+12.153%	81	924	-36.890%
2026-06-24	52.6100	61.2300	52.6100	59.4100	+15.606%	385	843	-29.221%
2026-06-23	49.9600	51.5800	49.0100	51.3900	+7.736%	61	463	-18.175%
2026-06-22	47.7000	47.7000	47.7000	47.7000	+3.763%	1	433	-11.845%
2026-06-18	45.6700	49.5000	44.7300	45.9700	+19.403%	120	384	-8.527%
2026-06-17	39.5000	39.5000	38.5000	38.5000	+13.569%	4	384	+9.221%
2026-06-16	33.9000	33.9000	33.9000	33.9000	+2.510%	1	384	+24.041%
2026-06-15	33.8300	34.5300	32.5000	33.0700	-15.096%	8	384	+27.155%
2026-06-12	42.0600	42.4700	37.1500	38.9500	-6.617%	51	386	+7.959%
2026-06-11	43.3400	44.3500	41.7100	41.7100	-5.248%	62	365	+0.815%
2026-06-10	44.0200	44.0200	44.0200	44.0200	-0.068%	2	336	-4.475%
2026-06-09	40.6200	44.0500	40.6200	44.0500	+18.573%	3	336	-4.540%
2026-06-08	39.6000	40.2900	37.1500	37.1500	-18.226%	18	333	+13.190%
2026-06-05	40.3000	46.0000	40.3000	45.4300	+22.950%	40	342	-7.440%
2026-06-04	39.2000	39.2000	36.9500	36.9500	-0.270%	12	341	+13.802%
2026-06-03	34.6000	37.0500	34.6000	37.0500	+9.292%	26	341	+13.495%
2026-06-02	31.0000	34.3800	31.0000	33.9000	+30.385%	61	319	+24.041%
2026-06-01	26.4200	26.4200	25.5000	26.0000	+14.790%	6	280	+61.731%
2026-05-29	25.4900	25.6700	21.9200	22.6500	-9.545%	23	275	+85.651%
2026-05-28	26.8000	27.4300	25.0400	25.0400	+5.877%	40	265	+67.931%
2026-05-27	22.9500	23.7500	22.9500	23.6500	+10.102%	11	264	+77.801%
2026-05-26	21.4500	21.4800	21.4500	21.4800	+1.801%	2	260	+95.764%
2026-05-22	21.0500	21.1000	21.0500	21.1000	+1.345%	51	259	+99.289%
2026-05-21	21.4500	21.4500	19.9500	20.8200	+0.823%	28	228	+101.969%
2026-05-20	20.1000	20.6500	20.1000	20.6500	-4.751%	14	228	+103.632%
2026-05-19	21.1200	21.6800	21.1200	21.6800	+0.603%	12	211	+93.958%
2026-05-18	21.8000	22.5000	21.3500	21.5500	+18.082%	48	211	+95.128%
2026-05-15	19.0500	19.0500	18.2500	18.2500	+11.621%	3	211	+130.411%
2026-05-14	18.7400	18.7400	15.9000	16.3500	-10.607%	19	216	+157.187%
2026-05-13	17.6000	18.2900	17.6000	18.2900	+4.514%	5	212	+129.907%
2026-05-12	16.0000	18.0000	16.0000	17.5000	+14.379%	5	212	+140.286%
2026-05-11	17.1100	17.1200	15.3000	15.3000	-10.000%	46	212	+174.837%
2026-05-08	17.4500	17.9900	17.0000	17.0000	-8.602%	3	223	+147.353%
2026-05-07	17.7700	18.7000	17.6500	18.6000	+6.590%	39	223	+126.075%
2026-05-06	17.3000	18.1300	17.3000	17.4500	-1.133%	29	201	+140.974%
2026-05-05	18.6000	18.6000	17.6500	17.6500	-3.605%	3	194	+138.244%
2026-05-04	19.5000	19.5000	18.3100	18.3100	-6.103%	23	194	+129.656%
2026-05-01	22.5000	22.5000	19.2700	19.5000	-15.839%	26	192	+115.641%
2026-04-30	23.1700	23.1700	23.1700	23.1700	-1.530%	2	192	+81.485%
2026-04-28	24.0200	24.8000	23.5300	23.5300	+4.811%	24	192	+78.708%
2026-04-27	22.5000	22.5000	22.3100	22.4500	-0.443%	13	171	+87.305%
2026-04-24	22.5300	22.6500	22.3500	22.5500	+7.126%	105	170	+86.475%
2026-04-23	21.0500	21.0500	21.0500	21.0500	-0.237%	3	169	+99.762%
2026-04-22	21.0500	21.5500	20.9000	21.1000	-10.970%	95	168	+99.289%
2026-04-21	22.5000	23.7000	22.5000	23.7000	-5.086%	4	166	+77.426%
2026-04-20	24.0000	25.2600	24.0000	24.9700	+6.527%	84	166	+68.402%
2026-04-17	26.2500	26.2500	23.4400	23.4400	-27.498%	63	92	+79.394%
2026-04-15	32.5500	32.6000	32.3300	32.3300	+2.962%	6	141	+30.065%
2026-04-14	31.4000	31.4000	31.4000	31.4000	-18.547%	1	139	+33.917%
2026-04-08	38.5500	38.5500	38.5500	38.5500	-6.273%	1	139	+9.079%
2026-04-06	41.1500	41.1500	40.3000	41.1300	-4.792%	10	138	+2.237%
2026-04-01	43.2000	43.2000	43.2000	43.2000	-2.483%	1	132	-2.662%
2026-03-30	41.5000	44.9000	41.0500	44.3000	+15.365%	11	132	-5.079%
2026-03-20	38.4000	38.4000	38.4000	38.4000	+1.722%	1	129	+9.505%
2026-03-19	37.7500	37.7500	37.7500	37.7500	+17.528%	1	128	+11.391%
2026-03-17	32.1200	32.1200	32.1200	32.1200	-7.966%	5	128	+30.915%
2026-03-16	35.5000	35.5000	34.9000	34.9000	-1.718%	2	123	+20.487%
2026-03-13	35.5100	35.5100	35.5100	35.5100	-5.508%	1	121	+18.417%
2026-03-05	37.5800	37.5800	37.5800	37.5800	-0.265%	60	120	+11.895%
2026-03-04	37.9200	37.9200	37.6800	37.6800	-22.181%	60	60	+11.598%
2026-02-24	48.4200	48.4200	48.4200	48.4200	0.000%	1	1	-13.156%