Dark

MSTR20261016P70
MSTR Oct 16 2026 70.00 Put (MSTR261016P00070000)
option OPRA

EOD

Aug 20, 2026

1.06-18.462%(-0.24)962

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2100	1.3900	0.9600	1.0600	-18.462%	962	8,817	0.000%
2026-08-19	1.9300	1.9300	1.3000	1.3000	-42.982%	330	9,146	-18.462%
2026-08-18	1.9300	2.2800	1.8700	2.2800	+27.374%	56	9,230	-53.509%
2026-08-17	2.0400	2.0400	1.7700	1.7900	-19.731%	147	9,210	-40.782%
2026-08-14	2.3900	2.6000	2.2000	2.2300	+11.500%	109	9,182	-52.466%
2026-08-13	2.1500	2.2700	2.0000	2.0000	-9.091%	305	9,114	-47.000%
2026-08-12	2.2300	2.3400	2.2000	2.2000	-7.563%	2,016	8,863	-51.818%
2026-08-11	2.2400	2.3800	2.2400	2.3800	+0.422%	16	8,361	-55.462%
2026-08-10	2.4600	2.5200	2.3100	2.3700	-2.869%	40	8,359	-55.274%
2026-08-07	2.3200	2.6000	1.9600	2.4400	-12.545%	38	8,330	-56.557%
2026-08-06	2.9500	2.9500	2.7000	2.7900	-1.064%	45	8,339	-62.007%
2026-08-05	2.9900	3.1500	2.8200	2.8200	-8.442%	207	8,317	-62.411%
2026-08-04	3.6000	3.6000	3.0200	3.0800	-11.494%	46	8,320	-65.584%
2026-08-03	4.4000	4.4000	3.4400	3.4800	-10.997%	419	8,300	-69.540%
2026-07-31	4.0500	4.6000	3.8400	3.9100	+4.545%	118	7,933	-72.890%
2026-07-30	4.2500	4.3000	3.7000	3.7400	-16.889%	3,775	7,843	-71.658%
2026-07-29	4.1000	4.5000	3.8000	4.5000	+12.219%	20	4,845	-76.444%
2026-07-28	4.7500	4.7500	3.9900	4.0100	-4.296%	3	4,856	-73.566%
2026-07-27	4.1500	4.3500	4.1500	4.1900	-17.030%	15	4,856	-74.702%
2026-07-24	5.3600	5.6000	4.9500	5.0500	+3.484%	13	4,853	-79.010%
2026-07-23	4.5500	5.3000	4.5500	4.8800	+19.024%	197	4,845	-78.279%
2026-07-22	4.1000	4.2000	4.1000	4.1000	+1.235%	86	4,743	-74.146%
2026-07-21	4.2000	4.3200	3.9500	4.0500	-13.090%	66	4,817	-73.827%
2026-07-20	5.0100	5.1700	4.5000	4.6600	-15.118%	142	4,814	-77.253%
2026-07-17	6.3000	6.3600	5.2000	5.4900	-1.436%	20	4,762	-80.692%
2026-07-16	5.7000	5.7500	5.5700	5.5700	+3.724%	15	4,766	-80.969%
2026-07-15	5.1700	5.5500	5.0000	5.3700	-10.500%	38	4,759	-80.261%
2026-07-14	6.6000	6.6000	5.7000	6.0000	-9.502%	635	4,750	-82.333%
2026-07-13	6.6100	6.7000	6.2500	6.6300	+6.935%	362	5,131	-84.012%
2026-07-10	5.8500	6.2800	5.8000	6.2000	-1.116%	189	5,223	-82.903%
2026-07-09	6.7500	6.7500	6.2000	6.2700	-11.064%	8	5,160	-83.094%
2026-07-08	7.1800	7.5000	6.9000	7.0500	+17.500%	16	5,162	-84.965%
2026-07-07	6.4700	6.4700	6.0000	6.0000	-3.226%	6	5,167	-82.333%
2026-07-06	7.0000	7.0000	6.1000	6.2000	-1.587%	229	5,169	-82.903%
2026-07-02	6.2900	6.5000	5.9500	6.3000	-12.011%	343	4,769	-83.175%
2026-07-01	9.1000	9.1000	6.6000	7.1600	-26.413%	2,140	4,769	-85.196%
2026-06-30	8.8200	10.0500	8.8200	9.7300	+35.139%	2,587	3,398	-89.106%
2026-06-29	9.4000	9.6100	7.2000	7.2000	-34.901%	74	1,108	-85.278%
2026-06-26	10.7000	11.1000	9.2000	11.0600	+9.289%	227	1,138	-90.416%
2026-06-25	8.5000	10.4000	8.5000	10.1200	+31.429%	220	1,190	-89.526%
2026-06-24	5.7000	7.9600	5.6000	7.7000	+60.417%	86	1,034	-86.234%
2026-06-23	4.8000	4.8000	4.6500	4.8000	+23.077%	16	970	-77.917%
2026-06-22	3.5500	3.9000	3.5500	3.9000	-13.333%	18	984	-72.821%
2026-06-18	4.3500	5.0500	4.3500	4.5000	+38.462%	258	828	-76.444%
2026-06-17	3.2500	3.2500	3.2500	3.2500	+21.269%	2	828	-67.385%
2026-06-15	2.9000	3.0000	2.6600	2.6800	-25.556%	389	828	-60.448%
2026-06-12	3.5000	3.6000	3.5000	3.6000	-10.000%	15	812	-70.556%
2026-06-11	4.3300	4.4000	4.0000	4.0000	-13.978%	666	811	-73.500%
2026-06-10	4.6100	4.6500	4.5500	4.6500	-6.061%	204	1,071	-77.204%
2026-06-09	4.3700	5.0000	4.3700	4.9500	+19.855%	13	1,268	-78.586%
2026-06-08	5.0000	5.0000	4.1000	4.1300	-24.220%	135	1,268	-74.334%
2026-06-05	4.5000	5.4500	4.5000	5.4500	+29.762%	1,030	1,310	-80.550%
2026-06-04	4.5000	4.5000	4.1500	4.2000	+1.942%	511	726	-74.762%
2026-06-03	3.9500	4.1200	3.9500	4.1200	+17.714%	107	267	-74.272%
2026-06-02	2.6000	3.5000	2.6000	3.5000	+65.877%	56	174	-69.714%
2026-06-01	2.1900	2.2400	2.1100	2.1100	+14.674%	34	145	-49.763%
2026-05-29	1.7400	1.8400	1.6800	1.8400	-4.663%	31	126	-42.391%
2026-05-27	1.9100	1.9400	1.9100	1.9300	+16.970%	15	125	-45.078%
2026-05-26	1.6200	1.6500	1.6200	1.6500	-17.500%	2	123	-35.758%
2026-05-18	2.0000	2.0000	2.0000	2.0000	+11.732%	10	124	-47.000%
2026-05-12	1.7500	1.8000	1.7500	1.7900	-4.787%	12	124	-40.782%
2026-05-08	1.8800	1.8800	1.8800	1.8800	-5.051%	2	125	-43.617%
2026-05-06	2.1300	2.1300	1.9100	1.9800	-3.415%	92	127	-46.465%
2026-05-04	2.3300	2.3300	2.0500	2.0500	-19.922%	5	96	-48.293%
2026-04-30	2.7000	2.7000	2.5600	2.5600	-9.859%	13	93	-58.594%
2026-04-29	2.8400	2.8400	2.8400	2.8400	+12.253%	5	93	-62.676%
2026-04-27	2.5300	2.5300	2.5300	2.5300	+2.016%	12	90	-58.103%
2026-04-24	2.4800	2.4800	2.4800	2.4800	+0.405%	1	90	-57.258%
2026-04-22	2.4800	2.4800	2.4700	2.4700	-9.191%	6	89	-57.085%
2026-04-21	2.7200	2.7200	2.7200	2.7200	+3.030%	1	89	-61.029%
2026-04-20	2.6400	2.6400	2.6400	2.6400	+0.380%	6	89	-59.848%
2026-04-17	2.6300	2.6300	2.6300	2.6300	-46.107%	6	86	-59.696%
2026-04-13	4.8800	4.8800	4.8800	4.8800	0.000%	2	86	-78.279%
2026-04-10	4.8800	4.8800	4.8800	4.8800	+2.092%	1	86	-78.279%
2026-04-09	5.2100	5.2400	4.7800	4.7800	-18.291%	16	85	-77.824%
2026-04-06	5.7000	5.8700	5.7000	5.8500	-16.785%	9	87	-81.880%
2026-04-02	7.0200	7.0300	7.0200	7.0300	+10.709%	2	87	-84.922%
2026-04-01	6.3200	6.3500	6.3200	6.3500	+17.593%	2	87	-83.307%
2026-03-26	5.4000	5.4000	5.4000	5.4000	+10.883%	10	87	-80.370%
2026-03-25	4.8700	4.8700	4.8700	4.8700	-10.478%	1	83	-78.234%
2026-03-23	5.4400	5.4400	5.4400	5.4400	+11.934%	1	83	-80.515%
2026-03-17	4.8600	4.8600	4.8600	4.8600	-4.706%	1	83	-78.189%
2026-03-16	5.1000	5.1000	5.1000	5.1000	-15.000%	6	82	-79.216%
2026-03-05	6.0000	6.0000	6.0000	6.0000	+1.351%	1	76	-82.333%
2026-03-04	5.9200	5.9200	5.9200	5.9200	-24.005%	2	76	-82.095%
2026-03-03	7.7900	7.7900	7.7900	7.7900	+11.605%	6	76	-86.393%
2026-03-02	7.1500	7.1700	6.9800	6.9800	-9.351%	52	70	-84.814%
2026-02-27	7.7500	7.7800	7.6400	7.7000	+5.191%	82	70	-86.234%
2026-02-25	7.7200	7.9000	7.3200	7.3200	-10.949%	11	1	-85.519%
2026-02-23	8.2200	8.2200	8.2200	8.2200	0.000%	1	1	-87.105%