Dark

MSTR20261016P80
MSTR Oct 16 2026 80.00 Put (MSTR261016P00080000)
option OPRA

EOD

Aug 20, 2026

2.15-22.662%(-0.63)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.9800	2.6000	1.9800	2.1500	-22.662%	405	5,052	0.000%
2026-08-19	4.2400	4.2400	2.7000	2.7800	-38.901%	524	4,976	-22.662%
2026-08-18	4.1000	4.8000	3.8000	4.5500	+19.737%	132	5,202	-52.747%
2026-08-17	4.5500	4.5500	3.6800	3.8000	-18.280%	179	5,224	-43.421%
2026-08-14	4.5500	5.1000	4.4500	4.6500	+7.143%	95	5,133	-53.763%
2026-08-13	4.0000	4.5500	4.0000	4.3400	-6.667%	43	5,080	-50.461%
2026-08-12	4.3500	4.7500	4.3500	4.6500	-1.064%	169	5,101	-53.763%
2026-08-11	4.4500	4.8000	4.2500	4.7000	-2.692%	33	5,068	-54.255%
2026-08-10	4.6700	4.8300	4.3500	4.8300	+5.459%	23	5,062	-55.487%
2026-08-07	4.5500	5.0400	3.8500	4.5800	-11.923%	1,059	5,064	-53.057%
2026-08-06	5.5000	5.6300	5.1000	5.2000	+1.961%	569	4,319	-58.654%
2026-08-05	5.4500	5.5600	5.0000	5.1000	-10.526%	547	4,279	-57.843%
2026-08-04	6.0900	6.2000	5.7000	5.7000	-7.317%	617	3,748	-62.281%
2026-08-03	7.3500	7.4300	6.1500	6.1500	-12.017%	104	3,329	-65.041%
2026-07-31	7.4000	8.2300	6.9900	6.9900	+5.909%	53	3,365	-69.242%
2026-07-30	7.1500	7.1500	6.4000	6.6000	-0.302%	11	3,334	-67.424%
2026-07-29	7.1000	7.2500	6.6200	6.6200	-5.158%	38	3,332	-67.523%
2026-07-28	7.2500	7.3000	6.8300	6.9800	+4.179%	45	3,309	-69.198%
2026-07-27	7.2700	7.2700	6.7000	6.7000	-21.454%	1,524	3,324	-67.910%
2026-07-24	8.3500	9.1000	8.3500	8.5300	+3.394%	61	2,768	-74.795%
2026-07-23	7.6200	8.3800	7.5600	8.2500	+21.324%	14	2,761	-73.939%
2026-07-22	7.0000	7.0900	6.7000	6.8000	-1.449%	510	2,758	-68.382%
2026-07-21	7.0000	7.0000	6.4600	6.9000	-5.479%	84	2,752	-68.841%
2026-07-20	8.6500	8.8000	7.3000	7.3000	-17.514%	70	2,754	-70.548%
2026-07-17	10.1000	10.1500	8.6500	8.8500	-0.562%	2,040	2,753	-75.706%
2026-07-16	8.8000	9.1500	8.8000	8.9000	+3.851%	11	3,250	-75.843%
2026-07-15	8.2000	8.8300	8.2000	8.5700	-5.304%	38	3,249	-74.912%
2026-07-14	9.5500	9.5500	9.0500	9.0500	-10.573%	529	3,231	-76.243%
2026-07-13	10.3200	10.5000	10.1000	10.1200	+5.969%	28	3,048	-78.755%
2026-07-10	8.8500	9.9000	8.8000	9.5500	+1.058%	209	3,040	-77.487%
2026-07-09	10.4500	10.4500	9.4500	9.4500	-10.427%	92	3,125	-77.249%
2026-07-08	10.8700	11.4600	10.5500	10.5500	+10.703%	19	3,110	-79.621%
2026-07-07	9.6000	9.9000	9.2500	9.5300	+0.527%	8	3,103	-77.440%
2026-07-06	9.7000	9.8000	9.2500	9.4800	+0.851%	16	3,103	-77.321%
2026-07-02	9.7500	9.9000	8.9000	9.4000	-14.545%	650	3,058	-77.128%
2026-07-01	13.0000	13.0000	10.0000	11.0000	-16.031%	103	3,058	-80.455%
2026-06-30	13.6300	14.8000	12.8500	13.1000	+21.296%	1,054	3,111	-83.588%
2026-06-29	14.1000	14.9200	10.8000	10.8000	-30.946%	171	2,518	-80.093%
2026-06-26	15.1700	16.0800	13.6200	15.6400	+9.371%	521	2,507	-86.253%
2026-06-25	11.8000	15.0500	11.4300	14.3000	+25.991%	685	2,539	-84.965%
2026-06-24	8.2000	12.0000	8.1800	11.3500	+45.513%	228	2,070	-81.057%
2026-06-23	7.3000	7.8000	7.2500	7.8000	+11.270%	90	2,070	-72.436%
2026-06-22	5.2500	7.1000	5.2500	7.0100	-9.197%	122	2,055	-69.330%
2026-06-18	6.3000	7.7200	6.3000	7.7200	+31.516%	270	2,044	-72.150%
2026-06-17	4.8000	5.8700	4.6500	5.8700	+43.521%	45	2,044	-63.373%
2026-06-15	4.3000	4.4500	4.0900	4.0900	-23.551%	55	2,044	-47.433%
2026-06-12	6.1000	6.1000	5.1000	5.3500	-9.781%	174	2,010	-59.813%
2026-06-11	6.6000	6.6000	5.9300	5.9300	-13.431%	15	2,008	-63.744%
2026-06-10	7.0000	7.0100	6.7000	6.8500	-6.164%	83	2,003	-68.613%
2026-06-09	6.2000	7.4700	6.0900	7.3000	+24.786%	44	1,983	-70.548%
2026-06-08	6.8500	7.0000	5.8500	5.8500	-28.133%	375	1,976	-63.248%
2026-06-05	6.7000	8.2500	6.7000	8.1400	+40.345%	1,228	1,854	-73.587%
2026-06-04	6.5000	6.5000	5.8000	5.8000	-10.078%	237	1,219	-62.931%
2026-06-03	5.0000	6.4500	5.0000	6.4500	+29.000%	23	1,215	-66.667%
2026-06-02	4.0500	5.1500	4.0000	5.0000	+51.515%	57	1,213	-57.000%
2026-06-01	3.3000	3.3000	3.3000	3.3000	+22.222%	1	1,196	-34.848%
2026-05-29	2.7000	2.7000	2.7000	2.7000	-7.534%	1	1,196	-20.370%
2026-05-28	3.0700	3.0700	2.9200	2.9200	+2.817%	95	1,195	-26.370%
2026-05-27	2.7800	2.9100	2.7800	2.8400	+9.231%	26	1,190	-24.296%
2026-05-26	2.6000	2.6000	2.6000	2.6000	-4.412%	25	1,185	-17.308%
2026-05-22	2.6200	2.7200	2.6200	2.7200	+8.800%	2	1,183	-20.956%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-7.407%	1	1,182	-14.000%
2026-05-20	2.7000	2.7000	2.7000	2.7000	-3.226%	4	1,182	-20.370%
2026-05-19	2.7700	2.7900	2.7700	2.7900	+1.455%	5	1,177	-22.939%
2026-05-18	2.7500	2.7500	2.7500	2.7500	+15.546%	3	1,177	-21.818%
2026-05-14	2.3900	2.3900	2.3800	2.3800	-6.299%	2	1,177	-9.664%
2026-05-13	2.6000	2.6000	2.5300	2.5400	+5.833%	6	1,179	-15.354%
2026-05-12	2.4000	2.4000	2.4000	2.4000	-2.041%	1	1,179	-10.417%
2026-05-08	2.4500	2.4500	2.4500	2.4500	-8.240%	2	1,179	-12.245%
2026-05-06	2.7600	2.7600	2.6300	2.6700	-2.198%	7	1,179	-19.476%
2026-05-05	2.7800	2.7800	2.7300	2.7300	-7.143%	2	1,178	-21.245%
2026-05-04	2.9700	2.9700	2.9400	2.9400	-5.161%	3	1,178	-26.871%
2026-05-01	3.1100	3.1100	3.1000	3.1000	-18.421%	3	1,180	-30.645%
2026-04-28	3.9000	3.9100	3.8000	3.8000	+4.972%	8	1,180	-43.421%
2026-04-27	3.4700	3.7000	3.4700	3.6200	+3.429%	22	1,178	-40.608%
2026-04-23	3.3500	3.5000	3.2500	3.5000	+2.941%	27	1,174	-38.571%
2026-04-22	3.3700	3.5000	3.1000	3.4000	-8.108%	32	1,170	-36.765%
2026-04-21	3.7000	3.7000	3.7000	3.7000	+1.648%	3	1,172	-41.892%
2026-04-20	3.6600	3.6600	3.6400	3.6400	-10.565%	11	1,172	-40.934%
2026-04-17	4.2500	4.2500	4.0600	4.0700	-22.476%	4	1,172	-47.174%
2026-04-16	5.2500	5.2500	5.2500	5.2500	0.000%	1	1,169	-59.048%
2026-04-15	5.2500	5.2500	5.2500	5.2500	-24.242%	2	1,169	-59.048%
2026-04-10	6.9300	6.9300	6.9300	6.9300	+0.727%	3	1,171	-68.975%
2026-04-09	6.8800	6.8800	6.8800	6.8800	-1.854%	10	1,174	-68.750%
2026-04-08	7.1000	7.1000	6.9600	7.0100	-15.030%	14	1,174	-69.330%
2026-04-07	8.3500	8.3500	8.2500	8.2500	-7.821%	7	1,165	-73.939%
2026-04-02	9.3500	9.3500	8.9000	8.9500	+5.418%	23	1,160	-75.978%
2026-04-01	8.4900	8.4900	8.4900	8.4900	-3.413%	1	1,160	-74.676%
2026-03-31	9.0700	9.5000	8.7900	8.7900	-0.340%	4	1,160	-75.540%
2026-03-30	8.9200	8.9200	8.8200	8.8200	+0.227%	2	1,160	-75.624%
2026-03-27	8.5000	8.8000	8.5000	8.8000	+19.891%	4	1,159	-75.568%
2026-03-26	7.3400	7.3400	7.3400	7.3400	+2.945%	1,000	1,155	-70.708%
2026-03-25	6.6500	7.1300	6.6500	7.1300	-10.427%	28	157	-69.846%
2026-03-19	7.9600	7.9600	7.9600	7.9600	+14.697%	1	156	-72.990%
2026-03-16	7.2100	7.3000	6.9400	6.9400	-5.962%	5	156	-69.020%
2026-03-13	7.3000	7.3800	7.2600	7.3800	-14.186%	3	155	-70.867%
2026-03-12	8.6000	8.6000	8.6000	8.6000	+6.173%	8	153	-75.000%
2026-03-11	8.1500	8.1500	8.1000	8.1000	0.000%	13	153	-73.457%
2026-03-10	8.1000	8.1000	8.1000	8.1000	-4.706%	5	140	-73.457%
2026-03-09	9.0500	9.0500	8.4500	8.5000	-7.205%	171	140	-74.706%
2026-03-06	9.1600	9.1600	9.1600	9.1600	+12.255%	1	77	-76.528%
2026-03-04	8.1600	8.1600	8.1600	8.1600	-20.390%	1	78	-73.652%
2026-03-03	10.2500	10.2500	10.2500	10.2500	+5.670%	3	78	-79.024%
2026-03-02	9.6500	9.7000	9.6500	9.7000	-6.190%	7	78	-77.835%
2026-02-27	10.4000	10.5800	10.3400	10.3400	+1.672%	82	79	-79.207%
2026-02-26	10.1700	10.1700	10.1700	10.1700	-4.417%	1	23	-78.859%
2026-02-25	10.6400	10.6400	10.6400	10.6400	-9.524%	2	22	-79.793%
2026-02-24	11.5800	11.8000	11.5000	11.7600	+7.299%	26	22	-81.718%
2026-02-23	10.9600	10.9600	10.9600	10.9600	0.000%	1	1	-80.383%