Dark

MSTR20261016P65
MSTR Oct 16 2026 65.00 Put (MSTR261016P00065000)
option OPRA

EOD

Aug 20, 2026

0.7500-18.478%(-0.1700)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8000	0.8500	0.7100	0.7500	-18.478%	155	4,473	0.000%
2026-08-19	1.3200	1.3200	0.9000	0.9200	-39.073%	101	4,431	-18.478%
2026-08-18	1.2500	1.5500	1.2500	1.5100	+23.770%	30	4,413	-50.331%
2026-08-17	1.5200	1.5200	1.1500	1.2200	-28.235%	502	4,398	-38.525%
2026-08-14	1.6700	1.7200	1.4900	1.7000	+22.302%	290	4,614	-55.882%
2026-08-13	1.4000	1.5500	1.3900	1.3900	-9.150%	28	4,583	-46.043%
2026-08-12	1.5000	1.5700	1.5000	1.5300	-5.556%	36	4,579	-50.980%
2026-08-11	1.5200	1.6200	1.5200	1.6200	-7.955%	21	4,576	-53.704%
2026-08-10	1.6700	1.7600	1.6700	1.7600	-2.762%	5	4,577	-57.386%
2026-08-07	1.5800	1.8100	1.4000	1.8100	-9.500%	33	4,575	-58.564%
2026-08-06	2.3100	2.3100	1.9600	2.0000	+1.010%	1,041	4,570	-62.500%
2026-08-05	2.1500	2.1500	1.9800	1.9800	-12.000%	30	3,700	-62.121%
2026-08-04	2.6800	2.6800	2.2100	2.2500	-11.417%	24	3,689	-66.667%
2026-08-03	2.8100	2.8100	2.5000	2.5400	-10.247%	355	3,694	-70.472%
2026-07-31	3.2600	3.2800	2.8300	2.8300	-5.667%	358	3,847	-73.498%
2026-07-30	3.0000	3.0000	3.0000	3.0000	+7.143%	4	3,698	-75.000%
2026-07-29	3.1000	3.1000	2.8000	2.8000	-6.355%	3	3,698	-73.214%
2026-07-28	2.9900	2.9900	2.9900	2.9900	-2.288%	2	3,699	-74.916%
2026-07-27	3.0600	3.2000	3.0600	3.0600	-20.519%	34	3,699	-75.490%
2026-07-24	4.0300	4.0300	3.7000	3.8500	+2.941%	43	3,667	-80.519%
2026-07-23	3.5200	3.9000	3.5200	3.7400	+19.872%	70	3,668	-79.947%
2026-07-22	3.2000	3.2000	3.1200	3.1200	-4.000%	6	3,696	-75.962%
2026-07-21	3.3200	3.3200	3.1600	3.2500	-15.584%	13	3,699	-76.923%
2026-07-20	3.9000	4.0500	3.8000	3.8500	-8.333%	76	3,699	-80.519%
2026-07-17	4.2500	4.2500	4.2000	4.2000	-3.226%	6	3,640	-82.143%
2026-07-16	4.2500	4.3900	4.2500	4.3400	+8.500%	7	3,640	-82.719%
2026-07-15	4.2000	4.2500	4.0000	4.0000	-13.043%	4	3,634	-81.250%
2026-07-14	4.6100	4.6100	4.4500	4.6000	-8.911%	31	3,635	-83.696%
2026-07-13	5.1000	5.4000	5.0500	5.0500	+4.339%	22	3,605	-85.149%
2026-07-10	4.6400	4.9200	4.6400	4.8400	-2.222%	112	3,595	-84.504%
2026-07-09	5.0000	5.0000	4.9500	4.9500	-12.389%	25	3,700	-84.848%
2026-07-08	5.6000	5.9500	5.6000	5.6500	+13.000%	318	3,696	-86.726%
2026-07-07	5.0000	5.1000	4.6400	5.0000	+1.010%	251	3,726	-85.000%
2026-07-06	5.5500	5.5500	4.7500	4.9500	-3.883%	215	3,480	-84.848%
2026-07-02	4.7000	5.3000	4.7000	5.1500	-9.649%	216	3,325	-85.437%
2026-07-01	7.3500	7.5500	5.2600	5.7000	-27.848%	97	3,325	-86.842%
2026-06-30	7.0000	8.0500	6.9000	7.9000	+41.577%	67	3,301	-90.506%
2026-06-29	8.0500	8.0700	5.5800	5.5800	-37.303%	116	3,285	-86.559%
2026-06-26	8.4000	9.1500	7.6200	8.9000	+9.202%	731	3,274	-91.573%
2026-06-25	6.2900	8.5000	6.2900	8.1500	+33.170%	3,064	2,685	-90.798%
2026-06-24	4.7000	6.5500	4.7000	6.1200	+74.857%	34	183	-87.745%
2026-06-22	3.0000	3.5000	3.0000	3.5000	-6.166%	40	184	-78.571%
2026-06-18	3.6500	3.8400	3.6500	3.7300	+20.323%	11	202	-79.893%
2026-06-17	2.6000	3.1000	2.5500	3.1000	+44.186%	9	202	-75.806%
2026-06-15	2.1800	2.1800	2.1000	2.1500	-25.862%	31	202	-65.116%
2026-06-12	2.9000	2.9000	2.9000	2.9000	-14.956%	2	185	-74.138%
2026-06-11	3.6000	3.6000	3.4100	3.4100	-13.671%	8	185	-78.006%
2026-06-10	3.9500	3.9500	3.9500	3.9500	+1.282%	10	188	-81.013%
2026-06-09	3.4500	3.9000	3.4500	3.9000	+4.558%	11	188	-80.769%
2026-06-08	3.8900	3.8900	3.6700	3.7300	-11.401%	21	178	-79.893%
2026-06-05	4.2100	4.2100	4.2100	4.2100	+25.672%	5	180	-82.185%
2026-06-04	3.3000	3.4000	3.3000	3.3500	+21.818%	20	175	-77.612%
2026-06-03	2.7500	2.7500	2.7500	2.7500	+2.230%	4	167	-72.727%
2026-06-02	1.6000	2.7000	1.6000	2.6900	+61.078%	24	163	-72.119%
2026-06-01	1.6700	1.6700	1.6700	1.6700	+11.333%	1	158	-55.090%
2026-05-27	1.5000	1.5000	1.5000	1.5000	+6.383%	1	158	-50.000%
2026-05-22	1.4100	1.4100	1.4100	1.4100	0.000%	5	157	-46.809%
2026-05-21	1.4100	1.4100	1.4100	1.4100	-12.422%	10	152	-46.809%
2026-05-18	1.6100	1.6100	1.6100	1.6100	+5.229%	5	152	-53.416%
2026-05-06	1.5300	1.5300	1.5300	1.5300	-11.047%	4	142	-50.980%
2026-05-04	1.7200	1.7200	1.7200	1.7200	-25.217%	2	142	-56.395%
2026-04-28	2.3000	2.3000	2.3000	2.3000	+4.545%	3	144	-67.391%
2026-04-27	2.1900	2.2000	2.1700	2.2000	+8.374%	116	141	-65.909%
2026-04-24	2.0300	2.0300	2.0300	2.0300	-3.333%	3	83	-63.054%
2026-04-22	2.1000	2.1000	2.1000	2.1000	-15.663%	9	80	-64.286%
2026-04-20	2.4900	2.4900	2.4900	2.4900	-19.677%	49	89	-69.880%
2026-04-16	3.1000	3.1000	3.1000	3.1000	-47.189%	2	57	-75.806%
2026-03-31	5.8300	5.8700	5.8300	5.8700	+6.727%	2	55	-87.223%
2026-03-27	5.4000	5.5000	5.4000	5.5000	+34.474%	2	56	-86.364%
2026-03-25	4.1100	4.1100	4.0500	4.0900	-5.104%	4	56	-81.663%
2026-03-23	4.3600	4.3600	4.3100	4.3100	+5.637%	2	56	-82.599%
2026-03-17	4.0800	4.0800	4.0800	4.0800	-20.313%	9	56	-81.618%
2026-03-10	5.3200	5.3200	5.1200	5.1200	-2.662%	4	56	-85.352%
2026-03-05	5.3700	5.3700	5.2600	5.2600	+4.781%	2	55	-85.741%
2026-03-04	5.0100	5.0200	5.0100	5.0200	-13.746%	2	55	-85.060%
2026-03-02	6.0900	6.1000	5.8200	5.8200	-8.491%	46	55	-87.113%
2026-02-26	6.5500	6.7000	6.3600	6.3600	-5.357%	120	56	-88.208%
2026-02-25	6.7000	6.7200	6.7000	6.7200	0.000%	2	0	-88.839%