Dark

MSTR20261016P75
MSTR Oct 16 2026 75.00 Put (MSTR261016P00075000)
option OPRA

EOD

Aug 20, 2026

1.50-23.469%(-0.46)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.7000	1.8000	1.4300	1.5000	-23.469%	192	3,027	0.000%
2026-08-19	3.1400	3.1400	1.8600	1.9600	-39.319%	1,771	2,982	-23.469%
2026-08-18	2.8000	3.3100	2.7200	3.2300	+22.348%	335	3,237	-53.560%
2026-08-17	3.2100	3.2100	2.5200	2.6400	-19.757%	692	3,023	-43.182%
2026-08-14	3.5000	3.6200	3.1100	3.2900	+13.448%	1,018	2,665	-54.407%
2026-08-13	2.9500	3.2500	2.8500	2.9000	-11.854%	490	2,349	-48.276%
2026-08-12	3.0700	3.3500	3.0700	3.2900	-4.638%	14	1,994	-54.407%
2026-08-11	3.3500	3.4500	3.1000	3.4500	+4.545%	74	1,988	-56.522%
2026-08-10	3.3400	3.5500	3.1000	3.3000	-2.941%	73	1,973	-54.545%
2026-08-07	2.9400	3.6100	2.7600	3.4000	-14.573%	148	1,962	-55.882%
2026-08-06	3.8500	3.9800	3.8500	3.9800	+4.737%	10	1,980	-62.312%
2026-08-05	4.2500	4.2500	3.8000	3.8000	-8.873%	228	1,971	-60.526%
2026-08-04	4.7600	4.7600	4.1700	4.1700	-10.323%	153	1,939	-64.029%
2026-08-03	5.5500	5.5500	4.6000	4.6500	-10.577%	14	1,944	-67.742%
2026-07-31	5.6000	6.3500	5.0000	5.2000	+6.122%	230	1,945	-71.154%
2026-07-30	5.3000	5.3000	4.9000	4.9000	-16.239%	25	2,074	-69.388%
2026-07-29	5.1900	5.8500	5.0400	5.8500	+11.855%	61	2,071	-74.359%
2026-07-28	6.1000	6.1000	5.2300	5.2300	-0.381%	17	2,068	-71.319%
2026-07-27	5.5000	5.6000	5.2500	5.2500	-19.847%	33	2,069	-71.429%
2026-07-24	6.9700	7.1800	6.5500	6.5500	-2.239%	29	2,068	-77.099%
2026-07-23	5.9000	6.7000	5.9000	6.7000	+22.486%	27	2,066	-77.612%
2026-07-22	5.5100	5.5100	5.4700	5.4700	+2.052%	2	2,071	-72.578%
2026-07-21	5.2000	5.3600	5.0500	5.3600	-12.846%	15	2,072	-72.015%
2026-07-20	6.6200	6.6200	5.7500	6.1500	-10.219%	47	2,072	-75.610%
2026-07-17	8.0000	8.0000	6.8500	6.8500	-6.164%	4	2,050	-78.102%
2026-07-16	7.3300	7.3300	7.1500	7.3000	+8.148%	6	2,051	-79.452%
2026-07-15	6.5600	7.0000	6.4500	6.7500	-7.534%	44	2,051	-77.778%
2026-07-14	7.6300	7.6300	7.3000	7.3000	-12.048%	11	2,075	-79.452%
2026-07-13	8.3900	8.3900	8.3000	8.3000	+6.274%	3	2,079	-81.928%
2026-07-10	7.2000	7.9200	7.2000	7.8100	+0.386%	37	2,079	-80.794%
2026-07-09	8.3800	8.3800	7.7000	7.7800	-8.471%	15	2,072	-80.720%
2026-07-08	9.0700	9.1800	8.5000	8.5000	+5.985%	13	2,065	-82.353%
2026-07-07	7.7200	8.1500	7.2200	8.0200	+3.484%	21	2,063	-81.297%
2026-07-06	8.6000	8.6000	7.5500	7.7500	-0.641%	25	2,060	-80.645%
2026-07-02	7.9500	8.1500	7.4600	7.8000	-10.345%	45	2,056	-80.769%
2026-07-01	11.0000	11.0000	8.1500	8.7000	-26.020%	1,573	2,056	-82.759%
2026-06-30	11.2500	12.3000	11.1000	11.7600	+30.667%	108	899	-87.245%
2026-06-29	11.8000	12.1500	8.8000	9.0000	-31.559%	136	895	-83.333%
2026-06-26	12.7500	13.6500	11.5500	13.1500	+10.504%	128	837	-88.593%
2026-06-25	10.1500	12.5700	10.1500	11.9000	+26.461%	543	861	-87.395%
2026-06-24	7.4100	9.9800	7.4100	9.4100	+44.769%	61	622	-84.060%
2026-06-23	5.3000	6.5000	5.3000	6.5000	+18.397%	23	602	-76.923%
2026-06-22	4.5000	5.4900	4.3700	5.4900	-5.345%	31	594	-72.678%
2026-06-18	4.7400	6.5600	4.7400	5.8000	+28.889%	329	379	-74.138%
2026-06-17	4.1100	4.5000	4.1100	4.5000	+25.348%	16	379	-66.667%
2026-06-16	3.5500	3.5900	3.4500	3.5900	+7.808%	45	379	-58.217%
2026-06-15	3.5500	3.5500	3.3000	3.3300	-30.625%	82	404	-54.955%
2026-06-12	4.8000	4.8000	4.8000	4.8000	-8.571%	1	371	-68.750%
2026-06-11	5.4600	5.5500	5.2500	5.2500	-7.570%	14	371	-71.429%
2026-06-10	5.6500	5.6800	5.6500	5.6800	-1.217%	6	371	-73.592%
2026-06-09	5.2500	5.7500	5.2500	5.7500	+17.347%	3	375	-73.913%
2026-06-08	4.3000	5.5400	4.3000	4.9000	-31.944%	37	372	-69.388%
2026-06-05	6.0000	7.2000	6.0000	7.2000	+42.574%	267	375	-79.167%
2026-06-04	5.1900	5.1900	5.0500	5.0500	+9.783%	4	169	-70.297%
2026-06-03	4.6000	4.6000	4.6000	4.6000	+13.580%	1	167	-67.391%
2026-06-02	3.3500	4.2000	3.3000	4.0500	+52.256%	20	166	-62.963%
2026-06-01	2.6100	2.7700	2.5600	2.6600	+22.018%	16	162	-43.609%
2026-05-29	2.1600	2.1800	2.1600	2.1800	-7.234%	17	164	-31.193%
2026-05-27	2.3500	2.3500	2.3500	2.3500	+0.427%	1	164	-36.170%
2026-05-18	2.4200	2.4200	2.3400	2.3400	+6.364%	2	164	-35.897%
2026-05-15	1.8400	2.3000	1.8400	2.2000	+7.317%	59	164	-31.818%
2026-05-12	2.0500	2.0500	2.0500	2.0500	-5.530%	1	144	-26.829%
2026-05-08	2.2800	2.2800	2.1700	2.1700	-3.556%	3	143	-30.876%
2026-05-06	2.2500	2.2500	2.2500	2.2500	-0.881%	1	145	-33.333%
2026-05-05	2.3500	2.3500	2.2700	2.2700	-24.333%	2	144	-33.921%
2026-04-30	3.0500	3.0500	3.0000	3.0000	-6.250%	2	146	-50.000%
2026-04-28	3.2000	3.2000	3.2000	3.2000	+4.235%	21	144	-53.125%
2026-04-27	3.0600	3.0900	3.0600	3.0700	+3.367%	124	143	-51.140%
2026-04-23	2.9900	3.0300	2.9700	2.9700	+3.846%	8	187	-49.495%
2026-04-22	2.8600	2.8600	2.8600	2.8600	-7.742%	14	185	-47.552%
2026-04-20	3.1700	3.2500	3.1000	3.1000	-4.615%	27	199	-51.613%
2026-04-17	3.2400	3.2500	3.2400	3.2500	-23.529%	2	199	-53.846%
2026-04-16	4.2500	4.2500	4.2500	4.2500	-6.593%	5	198	-64.706%
2026-04-15	4.6600	4.6600	4.5500	4.5500	-27.083%	7	193	-67.033%
2026-04-09	6.2200	6.2400	6.2200	6.2400	+4.000%	2	194	-75.962%
2026-04-08	6.0500	6.0500	6.0000	6.0000	-13.043%	71	193	-75.000%
2026-04-06	6.9000	6.9000	6.9000	6.9000	-10.737%	2	122	-78.261%
2026-04-02	7.8000	7.8000	7.7300	7.7300	-2.152%	2	122	-80.595%
2026-03-31	7.9000	7.9000	7.9000	7.9000	+21.538%	2	122	-81.013%
2026-03-26	6.5000	6.5000	6.5000	6.5000	+9.244%	1	120	-76.923%
2026-03-25	5.9000	5.9500	5.7300	5.9500	-4.952%	5	120	-74.790%
2026-03-24	6.2500	6.2600	6.2500	6.2600	+10.601%	4	116	-76.038%
2026-03-17	5.9700	5.9700	5.6600	5.6600	-4.392%	2	115	-73.498%
2026-03-16	5.9400	6.0200	5.9200	5.9200	-26.000%	97	115	-74.662%
2026-03-06	8.0000	8.0000	8.0000	8.0000	+8.992%	1	66	-81.250%
2026-03-05	7.4000	7.4000	7.3400	7.3400	+8.100%	5	65	-79.564%
2026-03-04	6.7900	6.7900	6.7900	6.7900	-16.173%	9	65	-77.909%
2026-03-02	8.1000	8.1000	8.1000	8.1000	-8.163%	102	59	-81.481%
2026-02-26	9.1000	9.1000	8.8200	8.8200	-2.863%	2	8	-82.993%
2026-02-25	9.0500	9.0800	9.0500	9.0800	-4.421%	2	7	-83.480%
2026-02-23	8.9500	9.5400	8.9500	9.5000	+7.345%	7	7	-84.211%
2026-02-20	9.3400	9.3400	8.8500	8.8500	0.000%	5	2	-83.051%