Dark

MSTR20261016P90
MSTR Oct 16 2026 90.00 Put (MSTR261016P00090000)
option OPRA

EOD

Jul 1, 2026

15.60-17.895%(-3.40)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.1500	18.1500	14.2600	15.6000	-17.895%	138	8,838	0.000%
2026-06-30	19.5000	20.0100	18.1000	19.0000	+20.253%	854	8,829	-17.895%
2026-06-29	19.4000	19.6000	15.6000	15.8000	-24.762%	103	9,490	-1.266%
2026-06-26	21.5000	21.6000	19.3300	21.0000	+6.599%	604	9,482	-25.714%
2026-06-25	16.4000	20.5300	16.2000	19.7000	+24.134%	301	9,488	-20.812%
2026-06-24	11.9000	16.6000	11.9000	15.8700	+38.000%	409	9,499	-1.701%
2026-06-23	10.9500	11.5000	10.6500	11.5000	+11.111%	361	9,553	+35.652%
2026-06-22	8.8600	10.3500	7.9000	10.3500	+3.500%	4,148	9,516	+50.725%
2026-06-18	8.8800	11.1500	8.8800	10.0000	+15.607%	4,849	9,009	+56.000%
2026-06-17	6.9000	8.6500	6.9000	8.6500	+27.581%	59	9,009	+80.347%
2026-06-16	6.1000	6.7800	6.1000	6.7800	+11.330%	24	9,009	+130.088%
2026-06-15	6.4500	6.5500	6.0000	6.0900	-22.420%	399	9,008	+156.158%
2026-06-12	7.6500	7.9000	7.6400	7.8500	-11.798%	17	8,617	+98.726%
2026-06-11	9.6000	9.8000	8.9000	8.9000	-8.718%	452	8,616	+75.281%
2026-06-10	9.5300	9.9600	9.5000	9.7500	-6.250%	7,512	8,670	+60.000%
2026-06-09	8.9000	10.4000	8.9000	10.4000	+25.301%	8	1,608	+50.000%
2026-06-08	9.6000	9.6000	8.3000	8.3000	-25.225%	140	1,610	+87.952%
2026-06-05	9.2500	11.6000	9.2500	11.1000	+26.857%	452	1,700	+40.541%
2026-06-04	9.0000	9.0500	8.4300	8.7500	+2.339%	148	1,492	+78.286%
2026-06-03	7.3000	8.6000	7.2000	8.5500	+17.931%	29	1,393	+82.456%
2026-06-02	5.8000	7.3000	5.8000	7.2500	+55.914%	311	1,374	+115.172%
2026-06-01	5.0500	5.0500	4.6000	4.6500	+16.250%	19	1,493	+235.484%
2026-05-29	4.6500	4.6500	4.0000	4.0000	-13.043%	6	1,496	+290.000%
2026-05-28	4.7500	4.8000	4.6000	4.6000	+14.144%	43	1,494	+239.130%
2026-05-27	4.1000	4.1000	4.0300	4.0300	+2.025%	3	1,489	+287.097%
2026-05-26	3.7500	3.9500	3.5500	3.9500	+2.067%	12	1,488	+294.937%
2026-05-22	3.8700	3.8700	3.8700	3.8700	+12.174%	2	1,483	+303.101%
2026-05-21	3.7000	3.7000	3.4500	3.4500	-8.245%	26	1,484	+352.174%
2026-05-20	3.7600	3.7600	3.7600	3.7600	-6.000%	4	1,484	+314.894%
2026-05-19	4.0000	4.0000	3.9900	4.0000	-2.439%	3	1,484	+290.000%
2026-05-18	4.1000	4.2000	4.1000	4.1000	+17.143%	28	1,484	+280.488%
2026-05-15	3.5000	3.8500	3.5000	3.5000	+10.410%	53	1,484	+345.714%
2026-05-14	3.1200	3.6000	3.1200	3.1700	-11.944%	10	1,501	+392.114%
2026-05-13	3.6000	3.6000	3.5500	3.6000	+9.756%	59	1,499	+333.333%
2026-05-12	3.2800	3.2800	3.2800	3.2800	-3.529%	5	1,499	+375.610%
2026-05-11	3.5000	3.5000	3.4000	3.4000	-0.585%	14	1,499	+358.824%
2026-05-08	3.5000	3.6000	3.4200	3.4200	-12.308%	55	1,505	+356.140%
2026-05-07	3.5500	3.9000	3.5000	3.9000	+8.939%	24	1,468	+300.000%
2026-05-06	3.7000	3.7000	3.5000	3.5800	-1.648%	206	1,461	+335.754%
2026-05-05	3.6500	3.8000	3.6000	3.6400	-7.143%	106	1,363	+328.571%
2026-05-04	3.9500	3.9500	3.8500	3.9200	-28.073%	47	1,349	+297.959%
2026-04-29	5.4500	5.4500	5.4500	5.4500	+9.658%	1	1,351	+186.239%
2026-04-27	5.0500	5.0500	4.9700	4.9700	+8.043%	51	1,352	+213.883%
2026-04-22	4.5500	4.6000	4.5500	4.6000	-11.538%	5	1,322	+239.130%
2026-04-21	4.9400	5.2000	4.9400	5.2000	+3.586%	6	1,321	+200.000%
2026-04-20	5.4000	5.4000	5.0200	5.0200	-7.037%	30	1,321	+210.757%
2026-04-17	5.2500	5.4000	5.2000	5.4000	-22.302%	4	1,321	+188.889%
2026-04-16	7.2500	7.2500	6.8500	6.9500	-7.333%	75	1,322	+124.460%
2026-04-15	7.4000	7.5500	7.4000	7.5000	-1.316%	49	1,267	+108.000%
2026-04-14	7.6000	7.6000	7.6000	7.6000	-13.636%	1	1,229	+105.263%
2026-04-13	8.8500	8.8500	8.8000	8.8000	-5.172%	3	1,229	+77.273%
2026-04-10	9.3500	9.4500	9.2500	9.2800	-2.827%	22	1,226	+68.103%
2026-04-09	9.9500	10.1000	9.5500	9.5500	-1.036%	24	1,214	+63.351%
2026-04-08	9.7500	9.7500	9.6500	9.6500	-14.978%	24	1,204	+61.658%
2026-04-07	10.8700	11.3500	10.8700	11.3500	-9.921%	11	1,185	+37.445%
2026-04-02	12.6000	12.6000	12.5000	12.6000	+11.013%	44	1,138	+23.810%
2026-04-01	11.3500	11.3500	11.3500	11.3500	-13.491%	1	1,138	+37.445%
2026-03-31	12.8600	13.1200	12.8600	13.1200	+7.541%	2	1,138	+18.902%
2026-03-30	11.5400	12.2000	11.5400	12.2000	+7.489%	83	1,138	+27.869%
2026-03-27	11.4200	11.4200	11.3500	11.3500	+8.095%	2	1,058	+37.445%
2026-03-26	10.3600	10.5000	10.3200	10.5000	+11.229%	5	1,057	+48.571%
2026-03-25	8.8000	9.4400	8.8000	9.4400	-6.995%	12	1,058	+65.254%
2026-03-24	9.6500	10.1500	9.6500	10.1500	+1.602%	3	1,050	+53.695%
2026-03-23	9.6900	9.9900	9.6900	9.9900	-4.402%	3	1,049	+56.156%
2026-03-20	10.0500	10.4500	10.0500	10.4500	-0.476%	752	1,047	+49.282%
2026-03-19	10.5000	10.5000	10.5000	10.5000	+9.375%	2	296	+48.571%
2026-03-18	9.5900	9.6000	9.5900	9.6000	+11.628%	2	294	+62.500%
2026-03-17	8.6000	8.6000	8.6000	8.6000	-7.923%	8	295	+81.395%
2026-03-16	9.5600	9.5600	9.3400	9.3400	-15.475%	2	303	+67.024%
2026-03-12	11.0000	11.0500	11.0000	11.0500	-0.181%	12	303	+41.176%
2026-03-10	11.2600	11.2600	11.0700	11.0700	-4.156%	4	293	+40.921%
2026-03-09	11.5300	11.5800	11.4000	11.5500	-6.098%	11	292	+35.065%
2026-03-06	12.3000	12.3000	12.3000	12.3000	+18.841%	6	291	+26.829%
2026-03-04	10.2900	10.3500	10.2900	10.3500	-18.504%	2	285	+50.725%
2026-03-02	12.7000	12.7000	12.7000	12.7000	-6.065%	7	285	+22.835%
2026-02-27	13.7500	13.7500	13.5100	13.5200	-2.523%	245	292	+15.385%
2026-02-26	13.7400	13.8700	13.7400	13.8700	-0.359%	4	56	+12.473%
2026-02-25	13.7000	13.9200	13.7000	13.9200	-5.946%	6	51	+12.069%
2026-02-23	14.8000	14.8000	14.8000	14.8000	-1.987%	1	51	+5.405%
2026-02-19	15.1000	15.1000	15.1000	15.1000	0.000%	50	50	+3.311%