Dark

MSTR20261016P85
MSTR Oct 16 2026 85.00 Put (MSTR261016P00085000)
option OPRA

EOD

Aug 20, 2026

2.95-28.049%(-1.15)909

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.9800	3.4500	2.9200	2.9500	-28.049%	909	1,875	0.000%
2026-08-19	6.0300	6.0300	3.7500	4.1000	-38.714%	1,121	1,454	-28.049%
2026-08-18	5.7000	6.6900	5.5500	6.6900	+26.945%	276	1,230	-55.904%
2026-08-17	6.1000	6.1000	5.1500	5.2700	-24.173%	174	1,107	-44.023%
2026-08-14	6.6500	7.0500	6.2600	6.9500	+23.009%	147	1,052	-57.554%
2026-08-13	5.6800	6.3500	5.4500	5.6500	-10.883%	30	1,049	-47.788%
2026-08-12	5.4500	6.5000	5.4500	6.3400	+0.635%	348	1,044	-53.470%
2026-08-11	6.2000	6.5000	6.0000	6.3000	-3.670%	50	928	-53.175%
2026-08-10	6.0000	6.6100	6.0000	6.5400	+7.921%	52	896	-54.893%
2026-08-07	5.2800	6.5500	5.1500	6.0600	-14.407%	76	871	-51.320%
2026-08-06	7.3000	7.3000	6.4500	7.0800	+1.578%	73	868	-58.333%
2026-08-05	7.0000	7.0000	6.9700	6.9700	-2.517%	10	862	-57.676%
2026-08-04	7.7500	7.9500	7.1500	7.1500	-9.494%	16	853	-58.741%
2026-08-03	8.2700	8.4000	7.9000	7.9000	-11.435%	263	844	-62.658%
2026-07-31	9.6000	9.9800	8.9200	8.9200	+10.807%	63	888	-66.928%
2026-07-30	8.5000	8.5000	7.9500	8.0500	-5.294%	37	845	-63.354%
2026-07-29	9.1000	9.1000	8.0000	8.5000	+0.118%	272	839	-65.294%
2026-07-28	9.6500	9.6500	8.4400	8.4900	-2.189%	43	1,053	-65.253%
2026-07-27	9.0300	9.0500	8.6000	8.6800	-17.958%	14	1,051	-66.014%
2026-07-24	11.0500	11.4500	10.3500	10.5800	+1.731%	28	1,043	-72.117%
2026-07-23	9.9000	10.6200	9.8000	10.4000	+17.780%	511	1,047	-71.635%
2026-07-22	8.6500	8.8400	8.6500	8.8300	+0.341%	8	552	-66.591%
2026-07-21	8.3000	8.8000	8.0500	8.8000	-7.368%	39	552	-66.477%
2026-07-20	10.3500	10.3500	9.2500	9.5000	-11.215%	57	538	-68.947%
2026-07-17	11.3500	11.4200	10.6900	10.7000	-1.835%	11	535	-72.430%
2026-07-16	11.3500	11.3500	10.9000	10.9000	-0.909%	25	540	-72.936%
2026-07-15	10.6300	11.0000	10.1200	11.0000	0.000%	29	523	-73.182%
2026-07-14	11.3600	11.3600	11.0000	11.0000	-12.906%	9	496	-73.182%
2026-07-13	12.2500	13.0500	12.2500	12.6300	+6.134%	23	496	-76.643%
2026-07-10	10.8000	11.9500	10.7000	11.9000	-0.833%	74	491	-75.210%
2026-07-09	12.5600	12.5600	11.6000	12.0000	-8.327%	6	540	-75.417%
2026-07-08	13.0000	13.5500	13.0000	13.0900	+7.032%	17	539	-77.464%
2026-07-07	11.3300	12.2300	10.8000	12.2300	+8.518%	16	526	-75.879%
2026-07-06	12.7000	12.7000	11.2100	11.2700	-1.572%	19	528	-73.824%
2026-07-02	10.7000	12.0200	10.7000	11.4500	-5.372%	11	523	-74.236%
2026-07-01	15.5000	15.5000	12.1000	12.1000	-27.761%	36	523	-75.620%
2026-06-30	15.6600	17.5500	15.5500	16.7500	+26.130%	121	529	-82.388%
2026-06-29	16.8300	17.2100	13.1500	13.2800	-27.787%	106	503	-77.786%
2026-06-26	18.1000	18.6000	16.5000	18.3900	+7.859%	75	461	-83.959%
2026-06-25	15.3000	17.6500	15.3000	17.0500	+26.484%	83	489	-82.698%
2026-06-24	10.5200	14.1500	10.5200	13.4800	+46.046%	150	474	-78.116%
2026-06-23	8.8200	9.2300	8.8200	9.2300	+13.252%	7	431	-68.039%
2026-06-22	6.6000	8.3000	6.5000	8.1500	-8.939%	78	424	-63.804%
2026-06-18	8.2100	9.3000	8.2100	8.9500	+47.446%	27	389	-67.039%
2026-06-17	6.0700	6.0700	6.0700	6.0700	+18.093%	1	389	-51.400%
2026-06-15	5.3500	5.4000	5.0000	5.1400	-19.688%	11	389	-42.607%
2026-06-12	6.3500	6.4000	6.3500	6.4000	-17.949%	2	388	-53.906%
2026-06-11	8.0500	8.0500	7.8000	7.8000	-4.878%	16	389	-62.179%
2026-06-10	8.4500	8.4500	8.1500	8.2000	-6.712%	16	386	-64.024%
2026-06-09	8.1500	8.7900	8.1500	8.7900	+25.571%	67	392	-66.439%
2026-06-08	7.6500	7.6500	7.0000	7.0000	-30.000%	46	397	-57.857%
2026-06-05	8.0000	10.0000	8.0000	10.0000	+37.552%	14	415	-70.500%
2026-06-04	7.6500	7.6500	7.1500	7.2700	+2.394%	9	423	-59.422%
2026-06-03	6.1500	7.3000	6.1500	7.1000	+20.339%	309	427	-58.451%
2026-06-02	4.5000	5.9500	4.5000	5.9000	+47.500%	19	286	-50.000%
2026-06-01	3.9300	4.0600	3.9000	4.0000	+25.000%	52	298	-26.250%
2026-05-29	3.7000	3.7000	3.0500	3.2000	-10.112%	19	279	-7.813%
2026-05-28	3.8400	3.8400	3.5000	3.5600	+4.706%	8	288	-17.135%
2026-05-27	3.5000	3.5000	3.4000	3.4000	+3.030%	23	282	-13.235%
2026-05-26	3.1500	3.3000	2.9700	3.3000	+4.762%	19	284	-10.606%
2026-05-22	3.3000	3.5000	3.1500	3.1500	+3.279%	5	274	-6.349%
2026-05-21	3.1300	3.1300	3.0000	3.0500	-3.175%	9	275	-3.279%
2026-05-20	3.3000	3.3000	3.1500	3.1500	-5.405%	15	275	-6.349%
2026-05-19	3.4000	3.4000	3.3100	3.3300	-4.857%	17	268	-11.411%
2026-05-18	3.3500	3.5500	3.3500	3.5000	+17.057%	61	268	-15.714%
2026-05-15	3.0000	3.0700	2.9400	2.9900	-6.563%	42	268	-1.338%
2026-05-14	2.6000	3.2000	2.6000	3.2000	+10.345%	3	261	-7.813%
2026-05-13	3.0500	3.1700	2.9000	2.9000	+2.473%	20	263	+1.724%
2026-05-12	2.8300	2.8300	2.8300	2.8300	-1.394%	6	263	+4.240%
2026-05-11	2.9000	2.9000	2.8500	2.8700	-7.419%	7	263	+2.787%
2026-05-08	3.2500	3.2500	3.0500	3.1000	-1.587%	22	276	-4.839%
2026-05-07	3.1500	3.3000	3.1000	3.1500	+1.613%	12	272	-6.349%
2026-05-06	3.1000	3.1500	3.1000	3.1000	-3.125%	8	276	-4.839%
2026-05-05	3.1000	3.3000	3.1000	3.2000	-3.030%	15	274	-7.813%
2026-05-04	3.4500	3.4500	3.3000	3.3000	-8.333%	7	282	-10.606%
2026-05-01	3.8000	3.8100	3.5900	3.6000	-15.294%	64	261	-18.056%
2026-04-30	4.4000	4.4400	4.0500	4.2500	0.000%	99	261	-30.588%
2026-04-27	4.1400	4.2500	4.1100	4.2500	+4.938%	9	189	-30.588%
2026-04-23	4.0500	4.0500	4.0500	4.0500	-4.706%	1	183	-27.160%
2026-04-21	4.1700	4.2500	4.1700	4.2500	-1.392%	2	183	-30.588%
2026-04-20	4.4200	4.4200	4.3100	4.3100	-12.041%	29	182	-31.555%
2026-04-17	4.9000	4.9000	4.9000	4.9000	-12.500%	1	158	-39.796%
2026-04-16	6.1500	6.1500	5.6000	5.6000	-7.438%	44	157	-47.321%
2026-04-15	6.4800	6.6900	6.0500	6.0500	-6.202%	99	121	-51.240%
2026-04-14	6.4300	6.5000	6.4300	6.4500	-11.644%	5	111	-54.264%
2026-04-13	7.7500	7.7500	7.3000	7.3000	-9.317%	12	110	-59.589%
2026-04-10	8.0500	8.0500	8.0500	8.0500	+1.385%	1	98	-63.354%
2026-04-09	8.5500	8.5500	7.9400	7.9400	-3.171%	12	97	-62.846%
2026-04-08	8.3100	8.3100	8.2000	8.2000	-15.897%	51	87	-64.024%
2026-04-07	9.7500	9.7500	9.7500	9.7500	+2.416%	1	41	-69.744%
2026-04-06	9.7500	9.7500	9.1800	9.5200	-7.662%	8	40	-69.013%
2026-04-01	10.0700	10.3100	10.0700	10.3100	+27.284%	2	38	-71.387%
2026-03-25	7.8800	8.1000	7.8800	8.1000	-5.041%	3	36	-63.580%
2026-03-24	8.5500	8.5500	8.5300	8.5300	+6.625%	2	36	-65.416%
2026-03-23	8.0000	8.0100	8.0000	8.0000	+0.125%	25	36	-63.125%
2026-03-17	7.9900	7.9900	7.9900	7.9900	-1.601%	1	12	-63.079%
2026-03-16	8.1200	8.1200	8.1200	8.1200	-17.563%	1	12	-63.670%
2026-03-12	9.9500	9.9500	9.8500	9.8500	-2.087%	11	12	-70.051%
2026-03-09	10.1000	10.1000	10.0600	10.0600	+3.392%	2	2	-70.676%
2026-03-05	9.2500	9.7300	9.2300	9.7300	-17.191%	3	1	-69.681%
2026-03-03	11.8100	11.8100	11.7500	11.7500	+11.905%	2	1	-74.894%
2026-03-02	10.5000	10.5000	10.5000	10.5000	-12.134%	1	1	-71.905%
2026-02-27	11.9400	11.9500	11.9400	11.9500	0.000%	2	1	-75.314%