Dark

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

EOD

Aug 20, 2026

4.20-24.051%(-1.33)452

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.9000	4.8000	3.9000	4.2000	-24.051%	452	9,306	0.000%
2026-08-19	8.1300	8.1300	5.2500	5.5300	-38.004%	1,310	9,240	-24.051%
2026-08-18	7.6900	8.9400	7.2500	8.9200	+23.889%	69	9,336	-52.915%
2026-08-17	8.4500	8.5600	6.9000	7.2000	-16.570%	354	9,333	-41.667%
2026-08-14	8.5200	9.3400	8.2700	8.6300	+12.078%	729	9,340	-51.333%
2026-08-13	8.4500	8.4500	7.2500	7.7000	-8.876%	375	9,312	-45.455%
2026-08-12	8.3000	8.6000	7.9000	8.4500	-0.118%	606	9,309	-50.296%
2026-08-11	8.4000	8.6900	7.8900	8.4600	+1.075%	552	8,994	-50.355%
2026-08-10	8.1700	8.7000	8.1000	8.3700	+4.625%	196	8,996	-49.821%
2026-08-07	7.5000	8.7000	6.5000	8.0000	-9.605%	199	8,992	-47.500%
2026-08-06	9.2500	9.2500	8.8500	8.8500	+2.907%	66	8,983	-52.542%
2026-08-05	9.3800	9.5000	8.6000	8.6000	-5.702%	15	8,991	-51.163%
2026-08-04	10.0500	10.5000	9.1200	9.1200	-9.254%	143	8,984	-53.947%
2026-08-03	12.0000	12.0000	9.9500	10.0500	-8.802%	118	8,886	-58.209%
2026-07-31	11.0200	13.0000	10.6500	11.0200	+8.571%	300	8,869	-61.887%
2026-07-30	10.8400	10.8900	10.1500	10.1500	-15.063%	30	8,868	-58.621%
2026-07-29	10.6700	11.9500	10.2000	11.9500	+10.648%	226	8,867	-64.854%
2026-07-28	12.0000	12.0000	10.6500	10.8000	+2.857%	23	8,869	-61.111%
2026-07-27	11.1500	11.5000	10.5000	10.5000	-18.731%	173	8,871	-60.000%
2026-07-24	12.8200	14.2500	12.6000	12.9200	+0.545%	188	8,887	-67.492%
2026-07-23	11.8500	13.0000	11.7400	12.8500	+18.433%	565	8,875	-67.315%
2026-07-22	10.5100	10.8500	10.2300	10.8500	+2.844%	9	8,846	-61.290%
2026-07-21	10.5800	10.9600	10.1500	10.5500	-10.593%	454	8,840	-60.190%
2026-07-20	12.6600	12.7000	11.0500	11.8000	-12.072%	86	8,839	-64.407%
2026-07-17	14.6200	15.2000	13.0000	13.4200	-2.471%	89	8,822	-68.703%
2026-07-16	13.4500	13.8000	13.2000	13.7600	+5.846%	534	8,832	-69.477%
2026-07-15	12.0000	13.0000	11.8500	13.0000	-1.887%	53	8,809	-67.692%
2026-07-14	13.9000	13.9500	13.1100	13.2500	-11.667%	63	8,779	-68.302%
2026-07-13	15.0000	15.6500	14.6500	15.0000	+6.383%	272	8,759	-72.000%
2026-07-10	12.8500	14.5000	12.8500	14.1000	+2.174%	87	8,885	-70.213%
2026-07-09	15.0700	15.1000	13.8000	13.8000	-8.000%	974	8,869	-69.565%
2026-07-08	15.6000	16.3100	14.9000	15.0000	+3.448%	974	8,865	-72.000%
2026-07-07	13.4000	14.5000	13.4000	14.5000	+8.777%	33	8,848	-71.034%
2026-07-06	14.9300	15.1000	12.8000	13.3300	-2.129%	45	8,842	-68.492%
2026-07-02	13.4500	14.3500	12.9800	13.6200	-12.692%	41	8,838	-69.163%
2026-07-01	18.1500	18.1500	14.2600	15.6000	-17.895%	138	8,838	-73.077%
2026-06-30	19.5000	20.0100	18.1000	19.0000	+20.253%	854	8,829	-77.895%
2026-06-29	19.4000	19.6000	15.6000	15.8000	-24.762%	103	9,490	-73.418%
2026-06-26	21.5000	21.6000	19.3300	21.0000	+6.599%	604	9,482	-80.000%
2026-06-25	16.4000	20.5300	16.2000	19.7000	+24.134%	301	9,488	-78.680%
2026-06-24	11.9000	16.6000	11.9000	15.8700	+38.000%	409	9,499	-73.535%
2026-06-23	10.9500	11.5000	10.6500	11.5000	+11.111%	361	9,553	-63.478%
2026-06-22	8.8600	10.3500	7.9000	10.3500	+3.500%	4,148	9,516	-59.420%
2026-06-18	8.8800	11.1500	8.8800	10.0000	+15.607%	4,849	9,009	-58.000%
2026-06-17	6.9000	8.6500	6.9000	8.6500	+27.581%	59	9,009	-51.445%
2026-06-16	6.1000	6.7800	6.1000	6.7800	+11.330%	24	9,009	-38.053%
2026-06-15	6.4500	6.5500	6.0000	6.0900	-22.420%	399	9,008	-31.034%
2026-06-12	7.6500	7.9000	7.6400	7.8500	-11.798%	17	8,617	-46.497%
2026-06-11	9.6000	9.8000	8.9000	8.9000	-8.718%	452	8,616	-52.809%
2026-06-10	9.5300	9.9600	9.5000	9.7500	-6.250%	7,512	8,670	-56.923%
2026-06-09	8.9000	10.4000	8.9000	10.4000	+25.301%	8	1,608	-59.615%
2026-06-08	9.6000	9.6000	8.3000	8.3000	-25.225%	140	1,610	-49.398%
2026-06-05	9.2500	11.6000	9.2500	11.1000	+26.857%	452	1,700	-62.162%
2026-06-04	9.0000	9.0500	8.4300	8.7500	+2.339%	148	1,492	-52.000%
2026-06-03	7.3000	8.6000	7.2000	8.5500	+17.931%	29	1,393	-50.877%
2026-06-02	5.8000	7.3000	5.8000	7.2500	+55.914%	311	1,374	-42.069%
2026-06-01	5.0500	5.0500	4.6000	4.6500	+16.250%	19	1,493	-9.677%
2026-05-29	4.6500	4.6500	4.0000	4.0000	-13.043%	6	1,496	+5.000%
2026-05-28	4.7500	4.8000	4.6000	4.6000	+14.144%	43	1,494	-8.696%
2026-05-27	4.1000	4.1000	4.0300	4.0300	+2.025%	3	1,489	+4.218%
2026-05-26	3.7500	3.9500	3.5500	3.9500	+2.067%	12	1,488	+6.329%
2026-05-22	3.8700	3.8700	3.8700	3.8700	+12.174%	2	1,483	+8.527%
2026-05-21	3.7000	3.7000	3.4500	3.4500	-8.245%	26	1,484	+21.739%
2026-05-20	3.7600	3.7600	3.7600	3.7600	-6.000%	4	1,484	+11.702%
2026-05-19	4.0000	4.0000	3.9900	4.0000	-2.439%	3	1,484	+5.000%
2026-05-18	4.1000	4.2000	4.1000	4.1000	+17.143%	28	1,484	+2.439%
2026-05-15	3.5000	3.8500	3.5000	3.5000	+10.410%	53	1,484	+20.000%
2026-05-14	3.1200	3.6000	3.1200	3.1700	-11.944%	10	1,501	+32.492%
2026-05-13	3.6000	3.6000	3.5500	3.6000	+9.756%	59	1,499	+16.667%
2026-05-12	3.2800	3.2800	3.2800	3.2800	-3.529%	5	1,499	+28.049%
2026-05-11	3.5000	3.5000	3.4000	3.4000	-0.585%	14	1,499	+23.529%
2026-05-08	3.5000	3.6000	3.4200	3.4200	-12.308%	55	1,505	+22.807%
2026-05-07	3.5500	3.9000	3.5000	3.9000	+8.939%	24	1,468	+7.692%
2026-05-06	3.7000	3.7000	3.5000	3.5800	-1.648%	206	1,461	+17.318%
2026-05-05	3.6500	3.8000	3.6000	3.6400	-7.143%	106	1,363	+15.385%
2026-05-04	3.9500	3.9500	3.8500	3.9200	-28.073%	47	1,349	+7.143%
2026-04-29	5.4500	5.4500	5.4500	5.4500	+9.658%	1	1,351	-22.936%
2026-04-27	5.0500	5.0500	4.9700	4.9700	+8.043%	51	1,352	-15.493%
2026-04-22	4.5500	4.6000	4.5500	4.6000	-11.538%	5	1,322	-8.696%
2026-04-21	4.9400	5.2000	4.9400	5.2000	+3.586%	6	1,321	-19.231%
2026-04-20	5.4000	5.4000	5.0200	5.0200	-7.037%	30	1,321	-16.335%
2026-04-17	5.2500	5.4000	5.2000	5.4000	-22.302%	4	1,321	-22.222%
2026-04-16	7.2500	7.2500	6.8500	6.9500	-7.333%	75	1,322	-39.568%
2026-04-15	7.4000	7.5500	7.4000	7.5000	-1.316%	49	1,267	-44.000%
2026-04-14	7.6000	7.6000	7.6000	7.6000	-13.636%	1	1,229	-44.737%
2026-04-13	8.8500	8.8500	8.8000	8.8000	-5.172%	3	1,229	-52.273%
2026-04-10	9.3500	9.4500	9.2500	9.2800	-2.827%	22	1,226	-54.741%
2026-04-09	9.9500	10.1000	9.5500	9.5500	-1.036%	24	1,214	-56.021%
2026-04-08	9.7500	9.7500	9.6500	9.6500	-14.978%	24	1,204	-56.477%
2026-04-07	10.8700	11.3500	10.8700	11.3500	-9.921%	11	1,185	-62.996%
2026-04-02	12.6000	12.6000	12.5000	12.6000	+11.013%	44	1,138	-66.667%
2026-04-01	11.3500	11.3500	11.3500	11.3500	-13.491%	1	1,138	-62.996%
2026-03-31	12.8600	13.1200	12.8600	13.1200	+7.541%	2	1,138	-67.988%
2026-03-30	11.5400	12.2000	11.5400	12.2000	+7.489%	83	1,138	-65.574%
2026-03-27	11.4200	11.4200	11.3500	11.3500	+8.095%	2	1,058	-62.996%
2026-03-26	10.3600	10.5000	10.3200	10.5000	+11.229%	5	1,057	-60.000%
2026-03-25	8.8000	9.4400	8.8000	9.4400	-6.995%	12	1,058	-55.508%
2026-03-24	9.6500	10.1500	9.6500	10.1500	+1.602%	3	1,050	-58.621%
2026-03-23	9.6900	9.9900	9.6900	9.9900	-4.402%	3	1,049	-57.958%
2026-03-20	10.0500	10.4500	10.0500	10.4500	-0.476%	752	1,047	-59.809%
2026-03-19	10.5000	10.5000	10.5000	10.5000	+9.375%	2	296	-60.000%
2026-03-18	9.5900	9.6000	9.5900	9.6000	+11.628%	2	294	-56.250%
2026-03-17	8.6000	8.6000	8.6000	8.6000	-7.923%	8	295	-51.163%
2026-03-16	9.5600	9.5600	9.3400	9.3400	-15.475%	2	303	-55.032%
2026-03-12	11.0000	11.0500	11.0000	11.0500	-0.181%	12	303	-61.991%
2026-03-10	11.2600	11.2600	11.0700	11.0700	-4.156%	4	293	-62.060%
2026-03-09	11.5300	11.5800	11.4000	11.5500	-6.098%	11	292	-63.636%
2026-03-06	12.3000	12.3000	12.3000	12.3000	+18.841%	6	291	-65.854%
2026-03-04	10.2900	10.3500	10.2900	10.3500	-18.504%	2	285	-59.420%
2026-03-02	12.7000	12.7000	12.7000	12.7000	-6.065%	7	285	-66.929%
2026-02-27	13.7500	13.7500	13.5100	13.5200	-2.523%	245	292	-68.935%
2026-02-26	13.7400	13.8700	13.7400	13.8700	-0.359%	4	56	-69.719%
2026-02-25	13.7000	13.9200	13.7000	13.9200	-5.946%	6	51	-69.828%
2026-02-23	14.8000	14.8000	14.8000	14.8000	-1.987%	1	51	-71.622%
2026-02-19	15.1000	15.1000	15.1000	15.1000	0.000%	50	50	-72.185%