Dark

MSTR20261016P160
MSTR Oct 16 2026 160.00 Put (MSTR261016P00160000)
option OPRA

EOD

Aug 20, 2026

52.35-6.149%(-3.43)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	51.1400	52.3500	51.1400	52.3500	-6.149%	31	1,955	0.000%
2026-08-19	61.1500	61.1500	55.7800	55.7800	-16.510%	8	1,986	-6.149%
2026-08-18	64.6400	66.8100	64.6400	66.8100	+6.301%	30	1,982	-21.643%
2026-08-17	64.3700	64.3700	62.8500	62.8500	-6.806%	31	1,952	-16.706%
2026-08-14	67.3400	68.3400	65.9600	67.4400	+6.963%	96	1,921	-22.375%
2026-08-13	63.0000	65.8000	62.3600	63.0500	-2.970%	62	1,837	-16.971%
2026-08-12	64.9800	64.9800	64.9800	64.9800	+3.323%	1	1,775	-19.437%
2026-08-11	62.8900	62.8900	62.8900	62.8900	+0.544%	3	1,776	-16.759%
2026-08-10	62.5500	62.5500	62.5500	62.5500	+4.215%	2	1,776	-16.307%
2026-08-07	57.9900	60.0200	57.9900	60.0200	-5.762%	3	1,776	-12.779%
2026-08-06	64.1400	64.5600	62.9100	63.6900	+2.544%	32	1,773	-17.805%
2026-08-05	63.9400	64.0600	62.1100	62.1100	-1.694%	36	1,745	-15.714%
2026-08-04	65.4200	66.4400	63.1700	63.1800	-1.894%	52	1,721	-17.142%
2026-08-03	68.0400	68.0400	64.3500	64.4000	-2.983%	40	1,669	-18.711%
2026-07-31	68.3500	68.3500	66.3800	66.3800	+1.297%	15	1,629	-21.136%
2026-07-30	65.5300	65.5300	65.5300	65.5300	+0.583%	1	1,614	-20.113%
2026-07-29	65.1500	65.1500	65.1500	65.1500	-0.352%	1	1,614	-19.647%
2026-07-28	65.7500	67.8900	63.2800	65.3800	+4.441%	34	1,613	-19.930%
2026-07-27	63.8100	63.8100	62.6000	62.6000	-9.157%	34	1,583	-16.374%
2026-07-24	69.0000	70.5000	68.1400	68.9100	+2.059%	61	1,549	-24.031%
2026-07-23	65.7200	68.7000	65.7200	67.5200	+8.205%	60	1,518	-22.467%
2026-07-22	62.8000	63.0400	62.3000	62.4000	-7.597%	29	1,487	-16.106%
2026-07-17	70.2100	70.2100	67.1500	67.5300	+0.881%	33	1,486	-22.479%
2026-07-16	67.4500	67.4500	66.9400	66.9400	+2.748%	60	1,458	-21.796%
2026-07-15	63.6000	65.7000	63.6000	65.1500	-1.093%	30	1,398	-19.647%
2026-07-14	67.4200	67.4200	65.0500	65.8700	-4.991%	31	1,368	-20.525%
2026-07-13	69.3300	69.3300	69.3300	69.3300	+12.512%	2	1,337	-24.492%
2026-07-02	61.6200	61.6200	61.6200	61.6200	-6.792%	5	1,344	-15.044%
2026-07-01	72.7300	72.7300	66.1100	66.1100	-12.530%	8	1,344	-20.814%
2026-06-30	75.5800	75.5800	75.5800	75.5800	+9.141%	1	1,336	-30.736%
2026-06-29	76.8300	77.5900	69.2500	69.2500	-11.569%	30	1,337	-24.404%
2026-06-26	79.0300	79.2000	75.6700	78.3100	+2.702%	60	1,307	-33.150%
2026-06-25	73.2300	77.0300	73.0200	76.2500	+10.796%	198	1,253	-31.344%
2026-06-24	63.4200	70.4400	63.4200	68.8200	+14.376%	401	1,059	-23.932%
2026-06-23	58.4900	60.2900	57.5500	60.1700	+4.899%	126	660	-12.997%
2026-06-22	51.6700	57.3600	49.1200	57.3600	+6.183%	42	536	-8.734%
2026-06-18	54.0600	57.3500	52.4200	54.0200	+7.183%	120	331	-3.091%
2026-06-17	45.2800	50.4000	45.2100	50.4000	+14.676%	80	331	+3.869%
2026-06-16	40.3600	43.9500	40.3600	43.9500	+6.804%	7	331	+19.113%
2026-06-15	40.2500	41.1500	39.3000	41.1500	-11.104%	5	328	+27.217%
2026-06-12	49.7700	50.1200	44.1500	46.2900	-6.086%	60	328	+13.091%
2026-06-11	51.8500	52.0200	49.2900	49.2900	-5.375%	62	285	+6.208%
2026-06-10	54.1500	54.1500	50.0000	52.0900	+8.273%	73	239	+0.499%
2026-06-09	48.1100	48.1100	48.1100	48.1100	+4.405%	1	187	+8.813%
2026-06-08	46.0800	46.0800	46.0800	46.0800	-12.229%	2	186	+13.607%
2026-06-05	50.0000	52.8400	50.0000	52.5000	+18.243%	4	188	-0.286%
2026-06-04	43.9000	45.0000	43.9000	44.4000	+0.680%	19	187	+17.905%
2026-06-03	40.5800	44.5100	40.5800	44.1000	+7.039%	5	186	+18.707%
2026-06-02	38.0000	41.2000	38.0000	41.2000	+30.586%	9	186	+27.063%
2026-06-01	32.2000	32.5500	31.5500	31.5500	+14.644%	22	187	+65.927%
2026-05-29	31.0700	31.0700	27.5200	27.5200	-16.225%	8	190	+90.225%
2026-05-28	34.0000	34.0000	32.8500	32.8500	+13.315%	11	189	+59.361%
2026-05-27	28.4500	28.9900	28.4500	28.9900	+7.370%	3	193	+80.580%
2026-05-26	25.4000	27.1700	25.4000	27.0000	-1.244%	28	192	+93.889%
2026-05-22	26.3500	27.5000	26.3500	27.3400	+5.356%	20	194	+91.478%
2026-05-21	26.0500	26.4000	25.3000	25.9500	-0.765%	95	184	+101.734%
2026-05-20	25.8000	26.1500	25.8000	26.1500	-2.462%	13	184	+100.191%
2026-05-19	26.8100	26.8100	26.8100	26.8100	+0.224%	1	89	+95.263%
2026-05-18	26.2100	27.9200	26.2100	26.7500	+30.424%	132	89	+95.701%
2026-05-14	20.8600	20.8600	20.5100	20.5100	-2.658%	2	89	+155.241%
2026-05-12	20.4000	21.4100	20.2600	21.0700	+8.329%	35	88	+148.458%
2026-05-11	20.3000	20.3000	18.8000	19.4500	-6.265%	6	88	+169.152%
2026-05-08	21.4000	21.4000	20.7500	20.7500	-4.729%	24	77	+152.289%
2026-05-07	22.7500	22.7500	21.7800	21.7800	-2.024%	9	77	+140.358%
2026-05-05	21.8500	22.2300	21.8000	22.2300	-1.200%	3	71	+135.493%
2026-05-04	23.9000	23.9000	22.5000	22.5000	-5.462%	11	72	+132.667%
2026-05-01	25.2200	25.2200	23.8000	23.8000	-16.637%	6	80	+119.958%
2026-04-30	29.3400	29.3400	28.1500	28.5500	-7.124%	7	80	+83.363%
2026-04-29	30.3000	31.0000	30.2400	30.7400	+2.126%	5	75	+70.299%
2026-04-28	31.0000	31.0000	30.0500	30.1000	+17.166%	12	75	+73.920%
2026-04-22	25.3100	26.0000	24.7700	25.6900	-4.817%	69	66	+103.776%
2026-04-21	27.1800	27.1800	26.9900	26.9900	-7.632%	2	79	+93.961%
2026-04-20	29.6400	30.3000	29.2200	29.2200	-0.680%	8	79	+79.158%
2026-04-17	31.6800	31.7300	28.6000	29.4200	-23.385%	68	77	+77.940%
2026-04-14	38.4000	38.4000	38.4000	38.4000	-11.419%	1	123	+36.328%
2026-03-24	43.3500	43.3500	43.3500	43.3500	-3.774%	1	122	+20.761%
2026-03-20	43.9000	45.0500	43.9000	45.0500	+10.228%	3	121	+16.204%
2026-03-18	40.6200	40.8700	40.6200	40.8700	+6.710%	2	121	+28.089%
2026-03-17	38.3000	38.3000	38.3000	38.3000	-16.739%	1	121	+36.684%
2026-03-12	46.0000	46.0000	46.0000	46.0000	+4.167%	1	122	+13.804%
2026-03-10	44.1600	44.1600	44.1600	44.1600	+0.707%	1	121	+18.546%
2026-03-05	43.8500	43.8500	43.8500	43.8500	-0.228%	60	120	+19.384%
2026-03-04	44.2000	44.2000	43.9500	43.9500	0.000%	60	60	+19.113%