Dark

MSTR20261016P165
MSTR Oct 16 2026 165.00 Put (MSTR261016P00165000)
option OPRA

EOD

Aug 20, 2026

55.68-7.708%(-4.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	55.6800	55.6800	55.6800	55.6800	-7.708%	1	1,893	0.000%
2026-08-19	61.9000	61.9000	60.3300	60.3300	-9.955%	6	1,894	-7.708%
2026-08-17	67.6800	67.6800	67.0000	67.0000	-7.459%	2	1,890	-16.896%
2026-08-14	72.3300	72.9400	70.8400	72.4000	+6.143%	70	1,888	-23.094%
2026-08-13	68.2100	70.6900	67.2000	68.2100	-1.544%	51	1,818	-18.370%
2026-08-11	67.9500	69.2800	67.0000	69.2800	+11.115%	3	1,767	-19.630%
2026-08-07	62.3500	62.3500	62.3500	62.3500	-9.742%	1	1,766	-10.698%
2026-08-06	68.0000	69.0800	68.0000	69.0800	+2.675%	30	1,765	-19.398%
2026-08-05	67.8100	67.9300	67.2800	67.2800	-0.326%	30	1,735	-17.241%
2026-08-04	70.9100	71.3200	67.5000	67.5000	-3.942%	64	1,705	-17.511%
2026-08-03	72.7700	72.7700	69.8700	70.2700	+0.429%	41	1,647	-20.763%
2026-07-30	69.9700	69.9700	69.9700	69.9700	-0.313%	2	1,606	-20.423%
2026-07-29	69.1400	70.1900	69.1400	70.1900	+0.501%	3	1,608	-20.672%
2026-07-28	70.7700	71.5900	67.9900	69.8400	+3.161%	60	1,611	-20.275%
2026-07-27	68.5800	69.7800	67.4800	67.7000	-7.260%	52	1,551	-17.755%
2026-07-24	74.6300	74.6300	72.9700	73.0000	+0.055%	37	1,499	-23.726%
2026-07-23	72.9600	72.9600	72.9600	72.9600	+10.412%	30	1,476	-23.684%
2026-07-21	66.0800	66.0800	66.0800	66.0800	-8.451%	1	1,446	-15.738%
2026-07-17	73.3200	73.3200	72.1800	72.1800	-0.428%	30	1,445	-22.860%
2026-07-16	72.0400	72.4900	72.0400	72.4900	+3.013%	30	1,415	-23.189%
2026-07-15	68.6900	70.3700	68.6900	70.3700	+0.256%	38	1,385	-20.875%
2026-07-14	72.4300	72.4300	70.1900	70.1900	-5.659%	30	1,363	-20.672%
2026-07-13	75.2600	75.2600	74.4000	74.4000	+3.809%	30	1,333	-25.161%
2026-07-01	76.8300	76.8300	71.6700	71.6700	-11.068%	10	1,303	-22.311%
2026-06-30	80.5800	82.3500	79.2300	80.5900	+8.626%	30	1,295	-30.910%
2026-06-29	81.5300	82.0000	73.9000	74.1900	-10.840%	50	1,265	-24.949%
2026-06-26	83.8900	83.9300	80.5500	83.2100	+2.627%	34	1,215	-33.085%
2026-06-25	78.3000	81.5200	77.0100	81.0800	+10.523%	266	1,182	-31.327%
2026-06-24	68.1600	74.9400	68.0400	73.3600	+13.596%	482	1,079	-24.100%
2026-06-23	62.9500	64.8100	62.0800	64.5800	+4.957%	175	595	-13.781%
2026-06-22	56.1300	61.5300	53.0000	61.5300	+5.577%	46	437	-9.508%
2026-06-18	57.7100	61.8200	56.9900	58.2800	+6.877%	103	252	-4.461%
2026-06-17	49.3200	54.5300	49.3200	54.5300	+22.265%	72	252	+2.109%
2026-06-15	44.6000	44.6000	44.6000	44.6000	-11.350%	8	252	+24.843%
2026-06-12	54.1000	54.1000	50.3100	50.3100	-6.121%	50	248	+10.674%
2026-06-11	55.4700	55.4700	53.5900	53.5900	-3.943%	60	198	+3.900%
2026-06-10	56.7000	56.7000	55.7900	55.7900	-0.783%	60	177	-0.197%
2026-06-09	56.2300	56.2300	56.2300	56.2300	+13.573%	1	147	-0.978%
2026-06-08	49.5100	49.5100	49.5100	49.5100	-15.121%	1	147	+12.462%
2026-06-05	57.5000	58.3300	56.0500	58.3300	+23.450%	3	147	-4.543%
2026-06-03	44.2200	47.6000	44.1000	47.2500	+8.025%	6	148	+17.841%
2026-06-02	40.4000	44.1900	40.0500	43.7400	+41.097%	7	153	+27.298%
2026-05-29	30.5000	31.2000	30.5000	31.0000	-7.848%	22	154	+79.613%
2026-05-28	36.6000	36.6000	33.6400	33.6400	+5.587%	5	148	+65.517%
2026-05-27	32.1700	32.1700	31.8100	31.8600	+10.625%	12	148	+74.765%
2026-05-26	28.4500	28.8000	28.4500	28.8000	-3.030%	5	151	+93.333%
2026-05-22	29.1700	29.7000	29.1700	29.7000	+7.143%	5	152	+87.475%
2026-05-21	27.7200	27.7200	27.7200	27.7200	-1.176%	3	152	+100.866%
2026-05-20	28.3000	28.3000	28.0500	28.0500	-3.276%	2	152	+98.503%
2026-05-19	29.2800	29.7400	28.9500	29.0000	-2.750%	7	151	+92.000%
2026-05-18	29.7300	30.4000	28.6800	29.8200	+18.805%	11	151	+86.720%
2026-05-15	25.9500	25.9500	25.0000	25.1000	+10.670%	7	151	+121.833%
2026-05-14	22.6400	22.8500	22.6400	22.6800	-3.077%	160	151	+145.503%
2026-05-12	23.3500	23.4000	23.2500	23.4000	+15.556%	4	81	+137.949%
2026-05-11	24.2500	24.2500	20.2500	20.2500	-14.268%	3	81	+174.963%
2026-05-08	23.6200	23.6200	23.6200	23.6200	-2.798%	1	78	+135.732%
2026-05-06	24.3000	24.3000	24.3000	24.3000	+0.206%	2	78	+129.136%
2026-05-05	23.7500	24.2500	23.7500	24.2500	-5.273%	4	78	+129.608%
2026-05-04	25.5500	25.6000	25.5500	25.6000	-3.030%	2	77	+117.500%
2026-05-01	27.0000	27.0500	25.9200	26.4000	-15.789%	28	56	+110.909%
2026-04-30	32.0000	32.0000	30.6100	31.3500	-6.278%	9	56	+77.608%
2026-04-29	32.0000	33.4500	32.0000	33.4500	+7.556%	3	59	+66.457%
2026-04-28	32.0000	32.0000	31.1000	31.1000	+4.890%	3	60	+79.035%
2026-04-27	30.0000	30.0000	29.5000	29.6500	+0.067%	9	59	+87.791%
2026-04-24	29.6300	29.6300	29.6300	29.6300	+8.694%	1	59	+87.918%
2026-04-23	29.3400	29.3400	27.2600	27.2600	-2.189%	6	60	+104.255%
2026-04-22	27.6200	27.9100	27.5600	27.8700	-10.386%	4	59	+99.785%
2026-04-21	29.9900	31.1000	29.8200	31.1000	-0.480%	5	53	+79.035%
2026-04-20	32.6700	32.6700	31.1100	31.2500	-1.357%	80	53	+78.176%
2026-04-17	34.0000	34.0000	31.6800	31.6800	-38.342%	2	13	+75.758%
2026-03-30	51.3800	51.3800	51.3800	51.3800	+14.102%	2	11	+8.369%
2026-03-25	44.8600	45.0300	44.8600	45.0300	-5.696%	2	11	+23.651%
2026-03-20	47.7500	47.7500	47.7500	47.7500	+5.525%	6	11	+16.607%
2026-03-18	44.7500	45.2500	44.7500	45.2500	+8.722%	3	6	+23.050%
2026-03-17	41.6200	41.6200	41.6200	41.6200	-6.890%	3	8	+33.782%
2026-03-13	44.7000	44.7000	44.7000	44.7000	0.000%	5	5	+24.564%