Dark

MSTR20261016P30
MSTR Oct 16 2026 30.00 Put (MSTR261016P00030000)
option OPRA

EOD

Aug 20, 2026

0.2300+53.333%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2300	0.2300	0.2300	0.2300	+53.333%	1	6,578	0.000%
2026-08-19	0.2200	0.2600	0.1500	0.1500	-21.053%	2,155	6,578	+53.333%
2026-08-18	0.1900	0.1900	0.1800	0.1900	+5.556%	111	4,547	+21.053%
2026-08-13	0.1700	0.1800	0.1700	0.1800	-5.263%	2	4,452	+27.778%
2026-08-12	0.0800	0.1900	0.0800	0.1900	-5.000%	12	4,454	+21.053%
2026-08-11	0.2300	0.2300	0.2000	0.2000	0.000%	11	4,455	+15.000%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-9.091%	2	4,455	+15.000%
2026-08-07	0.3000	0.3100	0.2200	0.2200	-4.348%	6	4,455	+4.545%
2026-08-05	0.2000	0.2400	0.2000	0.2300	-14.815%	11	4,457	0.000%
2026-08-04	0.2700	0.2700	0.2700	0.2700	-15.625%	1	4,458	-14.815%
2026-08-03	0.3400	0.3400	0.3200	0.3200	-3.030%	5	4,459	-28.125%
2026-07-31	0.3200	0.3300	0.3000	0.3300	-17.500%	401	4,458	-30.303%
2026-07-30	0.3500	0.4000	0.3100	0.4000	+17.647%	904	4,230	-42.500%
2026-07-29	0.3500	0.3500	0.3300	0.3400	0.000%	3	3,972	-32.353%
2026-07-28	0.4000	0.4000	0.3400	0.3400	+6.250%	13	3,974	-32.353%
2026-07-27	0.3500	0.3900	0.3000	0.3200	-28.889%	247	3,973	-28.125%
2026-07-24	0.4400	0.5000	0.4400	0.4500	-2.174%	91	3,970	-48.889%
2026-07-23	0.3000	0.4800	0.3000	0.4600	+15.000%	89	3,879	-50.000%
2026-07-22	0.3800	0.4000	0.3800	0.4000	0.000%	44	3,812	-42.500%
2026-07-21	0.3700	0.4100	0.3600	0.4000	-6.977%	333	3,790	-42.500%
2026-07-20	0.4400	0.4400	0.4200	0.4300	-14.000%	15	3,664	-46.512%
2026-07-16	0.4500	0.5000	0.4500	0.5000	0.000%	17	3,655	-54.000%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-10.714%	7	3,654	-54.000%
2026-07-14	0.4900	0.6000	0.4300	0.5600	0.000%	1,053	3,654	-58.929%
2026-07-13	0.5200	0.5600	0.5100	0.5600	-3.448%	12	2,984	-58.929%
2026-07-10	0.6500	0.6500	0.5800	0.5800	-12.121%	5	2,993	-60.345%
2026-07-09	0.7400	0.7400	0.6600	0.6600	-10.811%	19	2,989	-65.152%
2026-07-08	0.7400	0.8200	0.7300	0.7400	+12.121%	475	2,973	-68.919%
2026-07-07	0.7200	0.7200	0.6500	0.6600	-8.333%	120	2,498	-65.152%
2026-07-06	0.9500	0.9500	0.6900	0.7200	-2.703%	7	2,380	-68.056%
2026-07-02	0.5000	0.7600	0.5000	0.7400	-11.905%	17	2,365	-68.919%
2026-07-01	1.0000	1.0000	0.8000	0.8400	-26.316%	246	2,365	-72.619%
2026-06-30	0.9500	1.1400	0.9500	1.1400	+62.857%	452	2,143	-79.825%
2026-06-29	1.0200	1.0200	0.7000	0.7000	-55.975%	74	1,733	-67.143%
2026-06-26	1.4000	2.0100	1.4000	1.5900	+15.217%	57	1,698	-85.535%
2026-06-25	1.1400	1.4000	1.1400	1.3800	+25.455%	21	1,694	-83.333%
2026-06-24	0.7000	1.1000	0.6100	1.1000	+120.000%	60	1,682	-79.091%
2026-06-23	0.5500	0.6000	0.5000	0.5000	+4.167%	4	1,649	-54.000%
2026-06-22	0.5400	0.5400	0.4800	0.4800	-20.000%	6	1,645	-52.083%
2026-06-18	0.6000	0.6000	0.6000	0.6000	+71.429%	1	1,640	-61.667%
2026-06-17	0.3800	0.3800	0.3000	0.3500	+20.690%	6	1,640	-34.286%
2026-06-16	0.4000	0.4000	0.2900	0.2900	-14.706%	5	1,640	-20.690%
2026-06-15	0.4300	0.5100	0.3400	0.3400	-30.612%	11	1,639	-32.353%
2026-06-12	0.4300	0.4900	0.4300	0.4900	-2.000%	3	1,634	-53.061%
2026-06-11	0.5000	0.5000	0.5000	0.5000	-27.536%	1	1,633	-54.000%
2026-06-10	0.6900	0.6900	0.6900	0.6900	+11.290%	1	1,634	-66.667%
2026-06-09	0.5800	0.6200	0.5600	0.6200	-12.676%	1,342	1,634	-62.903%
2026-06-08	0.7100	0.7100	0.7100	0.7100	-16.471%	1	322	-67.606%
2026-06-05	0.6000	0.8500	0.6000	0.8500	0.000%	9	322	-72.941%
2026-06-03	0.4600	0.8500	0.4000	0.8500	+70.000%	92	319	-72.941%
2026-06-02	0.2500	0.5000	0.2500	0.5000	+150.000%	60	282	-54.000%
2026-06-01	0.2100	0.3000	0.2000	0.2000	-16.667%	102	224	+15.000%
2026-05-29	0.3200	0.3200	0.1700	0.2400	0.000%	22	177	-4.167%
2026-05-28	0.3000	0.3000	0.2100	0.2400	-20.000%	8	180	-4.167%
2026-05-26	0.3000	0.3000	0.3000	0.3000	+15.385%	5	177	-23.333%
2026-05-21	0.2600	0.2600	0.2600	0.2600	-10.345%	30	176	-11.538%
2026-05-07	0.2900	0.2900	0.2900	0.2900	-19.444%	4	176	-20.690%
2026-04-30	0.3600	0.3600	0.3600	0.3600	-43.750%	1	180	-36.111%
2026-04-29	0.6400	0.6400	0.6400	0.6400	+77.778%	1	180	-64.063%
2026-04-28	0.3600	0.3600	0.3600	0.3600	-5.263%	30	179	-36.111%
2026-04-27	0.3700	0.4300	0.3700	0.3800	-11.628%	118	149	-39.474%
2026-04-23	0.4200	0.4300	0.4000	0.4300	-31.746%	6	91	-46.512%
2026-04-22	0.6400	0.6400	0.6300	0.6300	+200.000%	2	92	-63.492%
2026-04-17	0.2100	0.2100	0.2100	0.2100	-70.000%	2	91	+9.524%
2026-04-13	0.7000	0.7000	0.7000	0.7000	+16.667%	10	91	-67.143%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-31.818%	1	81	-61.667%
2026-04-08	0.8800	0.8800	0.8800	0.8800	-19.266%	60	80	-73.864%
2026-04-06	1.0900	1.0900	1.0900	1.0900	+0.926%	2	20	-78.899%
2026-03-30	1.0800	1.0800	1.0800	1.0800	+8.000%	6	20	-78.704%
2026-03-27	1.0000	1.0000	1.0000	1.0000	+17.647%	1	14	-77.000%
2026-03-26	0.8500	0.8500	0.8500	0.8500	-11.458%	1	14	-72.941%
2026-03-24	0.9600	0.9600	0.9600	0.9600	+9.091%	1	14	-76.042%
2026-03-23	0.8800	0.8800	0.8800	0.8800	-14.563%	1	13	-73.864%
2026-03-20	1.0300	1.0300	1.0300	1.0300	+4.040%	6	13	-77.670%
2026-03-16	0.9900	0.9900	0.9900	0.9900	-8.333%	1	7	-76.768%
2026-03-13	1.0800	1.0800	1.0800	1.0800	-12.195%	1	8	-78.704%
2026-03-05	1.2800	1.2800	1.2300	1.2300	-2.381%	2	7	-81.301%
2026-03-04	1.3000	1.3000	1.2600	1.2600	-8.029%	2	6	-81.746%
2026-03-02	1.3800	1.3800	1.3700	1.3700	-12.179%	2	5	-83.212%
2026-02-23	1.5600	1.5600	1.5600	1.5600	-10.857%	3	5	-85.256%
2026-02-20	1.6900	1.7500	1.6900	1.7500	0.000%	2	2	-86.857%