Dark

MSTR20261016P50
MSTR Oct 16 2026 50.00 Put (MSTR261016P00050000)
option OPRA

EOD

Aug 20, 2026

0.4300+2.381%(+0.0100)331

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4100	0.5000	0.3400	0.4300	+2.381%	331	4,110	0.000%
2026-08-19	0.5000	0.5100	0.4000	0.4200	-22.222%	1,367	4,428	+2.381%
2026-08-18	0.4700	0.5800	0.4700	0.5400	+14.894%	70	3,474	-20.370%
2026-08-17	0.6400	0.6400	0.4600	0.4700	-18.966%	723	3,456	-8.511%
2026-08-14	0.5100	0.5900	0.4100	0.5800	+16.000%	55	3,189	-25.862%
2026-08-13	0.5100	0.5300	0.4900	0.5000	-9.091%	44	3,195	-14.000%
2026-08-12	0.5500	0.5700	0.5200	0.5500	-3.509%	39	3,203	-21.818%
2026-08-11	0.5700	0.5900	0.5000	0.5700	-5.000%	30	3,200	-24.561%
2026-08-10	0.6500	0.6500	0.6000	0.6000	-7.692%	22	3,197	-28.333%
2026-08-07	0.7600	0.7600	0.5100	0.6500	-13.333%	73	3,178	-33.846%
2026-08-06	0.7000	0.7500	0.6800	0.7500	0.000%	33	3,178	-42.667%
2026-08-05	0.8100	0.8700	0.7500	0.7500	-19.355%	34	3,157	-42.667%
2026-08-04	1.0100	1.0100	0.8500	0.9300	-3.125%	41	3,159	-53.763%
2026-08-03	1.0600	1.0600	0.9500	0.9600	-11.927%	12	3,158	-55.208%
2026-07-31	1.1800	1.2400	1.0900	1.0900	-2.679%	80	3,154	-60.550%
2026-07-30	1.2100	1.3500	1.1200	1.1200	-8.943%	86	3,122	-61.607%
2026-07-29	1.1000	1.2600	1.0500	1.2300	0.000%	99	3,142	-65.041%
2026-07-28	1.3100	1.3500	1.1800	1.2300	-3.150%	39	3,137	-65.041%
2026-07-27	1.2700	1.2700	1.2700	1.2700	-18.065%	5	3,150	-66.142%
2026-07-24	1.5500	1.5500	1.5500	1.5500	-0.641%	20	3,155	-72.258%
2026-07-23	1.5000	1.5600	1.5000	1.5600	+20.000%	12	3,153	-72.436%
2026-07-22	1.3500	1.3500	1.2700	1.3000	-2.985%	4	3,142	-66.923%
2026-07-21	1.0800	1.3400	1.0800	1.3400	-6.944%	34	3,139	-67.910%
2026-07-20	1.6100	1.6300	1.4300	1.4400	-21.311%	206	3,150	-70.139%
2026-07-17	1.8000	1.8300	1.7000	1.8300	+1.667%	23	3,103	-76.503%
2026-07-16	1.8100	1.8500	1.7500	1.8000	0.000%	25	3,112	-76.111%
2026-07-15	1.8900	1.8900	1.7000	1.8000	-5.263%	8	3,116	-76.111%
2026-07-14	2.0900	2.0900	1.9000	1.9000	-16.300%	1,526	3,114	-77.368%
2026-07-13	2.2000	2.3100	2.1900	2.2700	+7.583%	38	3,730	-81.057%
2026-07-10	2.0200	2.2100	2.0100	2.1100	-5.381%	14	3,725	-79.621%
2026-07-09	2.5000	2.5000	2.1800	2.2300	-12.549%	39	3,730	-80.717%
2026-07-08	2.6800	2.7900	2.5500	2.5500	+4.082%	49	3,717	-83.137%
2026-07-07	2.1000	2.4500	2.1000	2.4500	+6.522%	5	3,714	-82.449%
2026-07-06	2.7500	2.7500	2.3000	2.3000	-4.167%	54	3,718	-81.304%
2026-07-02	2.4400	2.6600	2.1400	2.4000	-12.088%	135	3,796	-82.083%
2026-07-01	2.9500	2.9500	2.5800	2.7300	-27.200%	365	3,796	-84.249%
2026-06-30	3.4000	3.8000	3.3000	3.7500	+50.000%	1,082	3,716	-88.533%
2026-06-29	4.1000	4.6000	2.4200	2.5000	-47.368%	319	2,922	-82.800%
2026-06-26	4.3000	4.8000	3.8000	4.7500	+16.708%	670	2,840	-90.947%
2026-06-25	3.3000	4.4500	3.3000	4.0700	+33.007%	261	2,685	-89.435%
2026-06-24	1.9500	3.2700	1.9500	3.0600	+68.132%	83	2,582	-85.948%
2026-06-23	1.8000	1.8200	1.7700	1.8200	+10.303%	5	2,597	-76.374%
2026-06-22	1.5500	1.6500	1.5500	1.6500	-8.333%	47	2,592	-73.939%
2026-06-18	1.7300	2.0000	1.7300	1.8000	+35.338%	102	2,503	-76.111%
2026-06-17	1.2700	1.3300	1.2300	1.3300	+22.018%	40	2,503	-67.669%
2026-06-16	0.8300	1.1500	0.8300	1.0900	-6.838%	11	2,503	-60.550%
2026-06-15	1.1500	1.2200	1.0500	1.1700	-18.182%	140	2,502	-63.248%
2026-06-12	1.6500	1.7100	1.4000	1.4300	-10.625%	130	2,505	-69.930%
2026-06-11	1.8700	1.8700	1.6000	1.6000	-14.439%	110	2,495	-73.125%
2026-06-10	2.0100	2.0100	1.8400	1.8700	-6.500%	6	2,539	-77.005%
2026-06-09	1.8900	2.0000	1.8900	2.0000	+17.647%	56	2,535	-78.500%
2026-06-08	2.1100	2.1200	1.6500	1.7000	-29.167%	368	2,501	-74.706%
2026-06-05	1.9000	2.6000	1.9000	2.4000	+41.176%	538	2,235	-82.083%
2026-06-04	2.0000	2.0000	1.7000	1.7000	-14.573%	12	1,722	-74.706%
2026-06-03	1.7500	1.9900	1.6700	1.9900	+55.469%	1,488	1,710	-78.392%
2026-06-02	0.7700	1.3000	0.7700	1.2800	+60.000%	8	403	-66.406%
2026-06-01	0.9800	1.0200	0.7700	0.8000	+42.857%	9	398	-46.250%
2026-05-29	0.6800	0.6800	0.5600	0.5600	-22.222%	6	391	-23.214%
2026-05-28	0.7200	0.7200	0.7200	0.7200	-4.000%	9	391	-40.278%
2026-05-27	0.9300	0.9300	0.7500	0.7500	+4.167%	5	382	-42.667%
2026-05-26	0.7000	0.7200	0.7000	0.7200	+10.769%	3	381	-40.278%
2026-05-22	0.7200	0.7400	0.6500	0.6500	-2.985%	22	379	-33.846%
2026-05-21	0.6700	0.6700	0.6700	0.6700	-12.987%	1	377	-35.821%
2026-05-19	0.7700	0.7700	0.7700	0.7700	-10.465%	1	377	-44.156%
2026-05-18	0.7700	0.8600	0.7700	0.8600	+1.176%	3	376	-50.000%
2026-05-15	0.7000	0.8500	0.7000	0.8500	+21.429%	10	376	-49.412%
2026-05-14	0.7000	0.7000	0.7000	0.7000	-9.091%	1	376	-38.571%
2026-05-13	0.8200	0.8200	0.7700	0.7700	+10.000%	3	374	-44.156%
2026-05-12	0.7900	0.7900	0.7000	0.7000	-21.348%	7	374	-38.571%
2026-05-06	0.8900	0.8900	0.8900	0.8900	-6.316%	11	374	-51.685%
2026-05-04	0.9500	0.9500	0.9500	0.9500	-17.391%	1	364	-54.737%
2026-04-27	1.0900	1.1700	1.0900	1.1500	+5.505%	45	365	-62.609%
2026-04-23	1.0800	1.0900	1.0700	1.0900	-12.800%	45	342	-60.550%
2026-04-22	1.2500	1.2500	1.2500	1.2500	-30.556%	7	314	-65.600%
2026-04-14	1.8000	1.8000	1.8000	1.8000	-12.195%	1	321	-76.111%
2026-04-13	2.1000	2.1000	2.0500	2.0500	-8.889%	9	320	-79.024%
2026-04-10	2.2500	2.2500	2.2500	2.2500	-4.255%	1	314	-80.889%
2026-04-08	2.3500	2.3500	2.3500	2.3500	-14.234%	1	313	-81.702%
2026-04-06	2.7400	2.7400	2.7400	2.7400	-9.868%	12	312	-84.307%
2026-03-31	3.0900	3.1200	3.0400	3.0400	0.000%	74	300	-85.855%
2026-03-30	2.9100	3.0400	2.9100	3.0400	-1.299%	2	228	-85.855%
2026-03-27	3.0800	3.0800	3.0800	3.0800	+12.000%	1	227	-86.039%
2026-03-26	2.7200	2.7500	2.7200	2.7500	+12.705%	30	227	-84.364%
2026-03-25	2.3000	2.4400	2.3000	2.4400	-4.314%	134	212	-82.377%
2026-03-23	2.5500	2.5500	2.5500	2.5500	+1.190%	7	79	-83.137%
2026-03-18	2.5200	2.5200	2.5200	2.5200	-29.412%	60	72	-82.937%
2026-03-06	3.5700	3.5700	3.5700	3.5700	+15.534%	1	12	-87.955%
2026-03-05	3.0200	3.1700	3.0100	3.0900	+5.102%	7	11	-86.084%
2026-03-04	3.1800	3.1800	2.9400	2.9400	0.000%	8	7	-85.374%