Dark

MSTR20261016P95
MSTR Oct 16 2026 95.00 Put (MSTR261016P00095000)
option OPRA

EOD

Aug 20, 2026

5.49-27.285%(-2.06)646

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.2100	6.3000	5.4000	5.4900	-27.285%	646	1,562	0.000%
2026-08-19	10.1600	10.1900	7.1000	7.5500	-35.193%	734	1,834	-27.285%
2026-08-18	10.1000	11.6500	9.8500	11.6500	+20.851%	95	1,775	-52.876%
2026-08-17	11.0500	11.1000	9.3000	9.6400	-15.439%	108	1,754	-43.050%
2026-08-14	11.0200	12.1600	10.7500	11.4000	+15.035%	318	1,746	-51.842%
2026-08-13	10.1900	11.0100	9.4600	9.9100	-9.745%	696	1,736	-44.601%
2026-08-12	10.3000	11.2000	10.1000	10.9800	+0.734%	209	1,669	-50.000%
2026-08-11	10.5500	11.1500	10.0000	10.9000	+3.318%	85	1,615	-49.633%
2026-08-10	10.5000	11.2000	10.5000	10.5500	+5.500%	32	1,609	-47.962%
2026-08-07	10.1000	10.9800	8.6000	10.0000	-12.587%	133	1,604	-45.100%
2026-08-06	11.5600	11.6200	10.8500	11.4400	+4.954%	204	1,577	-52.010%
2026-08-05	11.3500	11.8000	10.9000	10.9000	-5.464%	21	1,582	-49.633%
2026-08-04	12.5600	13.1000	11.4200	11.5300	-7.981%	85	1,585	-52.385%
2026-08-03	14.4400	14.5000	12.4000	12.5300	-8.406%	311	1,533	-56.185%
2026-07-31	14.4500	15.9000	13.6000	13.6800	+9.004%	680	1,461	-59.868%
2026-07-30	13.3000	13.3000	12.5500	12.5500	-13.329%	99	1,208	-56.255%
2026-07-29	13.5000	14.4800	12.3000	14.4800	+7.738%	120	1,150	-62.086%
2026-07-28	13.8500	14.6600	12.8500	13.4400	+1.895%	46	1,099	-59.152%
2026-07-27	13.5000	13.7500	13.1900	13.1900	-15.557%	14	1,094	-58.378%
2026-07-24	17.0000	17.0000	15.5000	15.6200	+4.552%	17	1,089	-64.853%
2026-07-23	14.3900	15.7000	14.3900	14.9400	+15.012%	143	1,095	-63.253%
2026-07-22	13.2000	13.2000	12.8500	12.9900	+3.341%	15	1,095	-57.737%
2026-07-21	12.9400	12.9500	12.2000	12.5700	-12.404%	130	1,092	-56.325%
2026-07-20	15.3000	15.3000	13.6000	14.3500	-8.540%	32	1,092	-61.742%
2026-07-17	17.3800	17.8000	15.6900	15.6900	-1.009%	118	1,093	-65.010%
2026-07-16	16.0800	16.5000	15.8500	15.8500	+6.233%	17	1,093	-65.363%
2026-07-15	15.5000	15.5000	14.7100	14.9200	-5.689%	26	1,099	-63.204%
2026-07-14	16.4000	16.4000	15.6300	15.8200	-14.763%	12	1,096	-65.297%
2026-07-13	17.8000	18.5600	17.7500	18.5600	+9.822%	6	1,094	-70.420%
2026-07-10	16.0000	16.9800	15.4800	16.9000	+1.746%	33	1,093	-67.515%
2026-07-09	17.6300	17.6300	16.5300	16.6100	-6.211%	267	1,080	-66.948%
2026-07-08	18.3100	18.7500	17.7100	17.7100	+5.229%	27	931	-69.001%
2026-07-07	16.3000	16.8300	15.5000	16.8300	+11.457%	16	913	-67.380%
2026-07-06	16.3000	16.6900	15.0800	15.1000	-9.309%	34	901	-63.642%
2026-07-02	16.3900	16.6500	15.6000	16.6500	-9.363%	25	919	-67.027%
2026-07-01	20.8500	20.8500	16.7800	18.3700	-19.253%	50	919	-70.114%
2026-06-30	21.7900	23.4400	21.5700	22.7500	+22.642%	25	910	-75.868%
2026-06-29	22.2900	22.2900	18.5500	18.5500	-24.286%	66	910	-70.404%
2026-06-26	24.7000	24.7000	24.2500	24.5000	+6.291%	4	854	-77.592%
2026-06-25	18.3000	23.4400	18.3000	23.0500	+26.301%	58	853	-76.182%
2026-06-24	15.0500	19.2000	15.0500	18.2500	+33.602%	136	868	-69.918%
2026-06-23	13.0900	13.6600	12.6900	13.6600	+16.952%	29	851	-59.810%
2026-06-22	9.6500	11.6800	9.6500	11.6800	-2.423%	21	826	-52.997%
2026-06-18	11.3500	13.4500	11.2000	11.9700	+35.254%	77	809	-54.135%
2026-06-17	8.8000	9.1000	8.7000	8.8500	+19.595%	46	809	-37.966%
2026-06-15	7.8000	7.8000	7.4000	7.4000	-20.430%	12	809	-25.811%
2026-06-12	10.1500	10.1500	8.9000	9.3000	-20.986%	87	810	-40.968%
2026-06-10	11.2200	11.7700	11.2200	11.7700	-3.918%	5	763	-53.356%
2026-06-09	10.3400	12.5000	10.3400	12.2500	+18.932%	13	762	-55.184%
2026-06-08	10.3000	10.3000	10.3000	10.3000	-22.556%	70	763	-46.699%
2026-06-05	10.9200	13.7000	10.9200	13.3000	+26.306%	98	763	-58.722%
2026-06-04	10.5500	10.5500	10.5300	10.5300	+6.364%	2	752	-47.863%
2026-06-03	9.9000	9.9000	9.9000	9.9000	+15.116%	1	753	-44.545%
2026-06-02	7.9500	8.7200	7.9500	8.6000	+83.369%	72	752	-36.163%
2026-05-29	4.7000	4.7000	4.6900	4.6900	-9.981%	21	756	+17.058%
2026-05-28	5.2000	5.7000	5.2000	5.2100	+8.091%	943	735	+5.374%
2026-05-27	4.7000	4.8200	4.7000	4.8200	+12.093%	2	309	+13.900%
2026-05-21	4.4500	4.4500	4.3000	4.3000	0.000%	44	308	+27.674%
2026-05-20	4.4600	4.4600	4.3000	4.3000	-5.495%	27	308	+27.674%
2026-05-19	4.5500	4.5500	4.5500	4.5500	-5.208%	8	291	+20.659%
2026-05-18	4.3200	4.8000	4.3200	4.8000	+17.073%	14	291	+14.375%
2026-05-15	4.2500	4.3900	4.1000	4.1000	+10.811%	14	291	+33.902%
2026-05-14	4.1600	4.1600	3.7000	3.7000	-8.642%	47	295	+48.378%
2026-05-13	4.1100	4.1500	4.0500	4.0500	+2.532%	13	247	+35.556%
2026-05-12	3.9500	3.9500	3.9500	3.9500	+3.133%	1	247	+38.987%
2026-05-11	3.8000	3.8500	3.8000	3.8300	-9.882%	6	247	+43.342%
2026-05-08	4.2500	4.2500	4.2500	4.2500	+1.432%	1	247	+29.176%
2026-05-07	4.1900	4.1900	4.1900	4.1900	-1.412%	1	247	+31.026%
2026-05-06	4.1600	4.3000	4.1600	4.2500	0.000%	17	246	+29.176%
2026-05-05	4.2600	4.2600	4.2500	4.2500	-5.345%	3	243	+29.176%
2026-05-04	4.4900	4.4900	4.4900	4.4900	-7.803%	1	243	+22.272%
2026-05-01	5.1000	5.1000	4.8700	4.8700	-15.744%	8	243	+12.731%
2026-04-27	5.7900	5.8800	5.7800	5.7800	+14.004%	46	243	-5.017%
2026-04-23	5.0700	5.0700	5.0700	5.0700	-6.111%	5	254	+8.284%
2026-04-22	5.3100	5.4000	5.3100	5.4000	-11.765%	3	259	+1.667%
2026-04-21	5.6900	6.1200	5.6900	6.1200	+0.658%	10	258	-10.294%
2026-04-20	6.1000	6.1000	6.0800	6.0800	-0.328%	2	258	-9.704%
2026-04-17	6.9000	6.9000	6.1000	6.1000	-24.224%	3	258	-10.000%
2026-04-16	8.5000	8.5000	7.9500	8.0500	-8.523%	55	258	-31.801%
2026-04-15	8.7500	8.8000	8.6000	8.8000	+3.529%	44	238	-37.614%
2026-04-14	8.5500	8.5500	8.5000	8.5000	-15.842%	4	210	-35.412%
2026-04-13	10.3000	10.3500	10.1000	10.1000	-6.481%	18	208	-45.644%
2026-04-10	10.8000	10.9000	10.5800	10.8000	+0.465%	21	193	-49.167%
2026-04-09	11.5000	11.5500	10.7500	10.7500	-4.274%	8	180	-48.930%
2026-04-08	11.0800	11.4500	11.0800	11.2300	-11.575%	3	174	-51.113%
2026-04-07	13.1500	13.2000	12.7000	12.7000	-9.737%	62	175	-56.772%
2026-04-02	14.4500	14.4500	14.0700	14.0700	+6.834%	8	132	-60.981%
2026-04-01	13.1700	13.1700	13.1700	13.1700	-5.861%	2	132	-58.314%
2026-03-30	13.4000	13.9900	13.4000	13.9900	+16.389%	3	130	-60.758%
2026-03-26	11.8000	12.0200	11.8000	12.0200	+7.899%	4	128	-54.326%
2026-03-25	11.0500	11.1400	11.0500	11.1400	+14.964%	4	126	-50.718%
2026-03-17	10.3000	10.3000	9.6900	9.6900	-7.802%	18	125	-43.344%
2026-03-16	10.5200	10.5200	10.5100	10.5100	-12.417%	2	138	-47.764%
2026-03-13	11.7800	12.0000	11.7500	12.0000	-6.615%	3	138	-54.250%
2026-03-12	12.8500	12.8500	12.8500	12.8500	-1.908%	9	137	-57.276%
2026-03-09	13.2000	13.2000	13.0000	13.1000	+10.084%	4	128	-58.092%
2026-03-04	12.9200	13.0400	11.9000	11.9000	-24.444%	11	129	-53.866%
2026-02-27	15.5700	15.7500	15.3100	15.7500	-0.316%	323	126	-65.143%
2026-02-26	15.7200	15.8000	15.7200	15.8000	+0.381%	2	29	-65.253%
2026-02-25	15.6700	15.7400	15.6700	15.7400	+0.962%	3	26	-65.121%
2026-02-20	15.7200	15.7600	15.4000	15.5900	-6.647%	46	26	-64.785%
2026-02-19	16.7000	16.7000	16.7000	16.7000	0.000%	1	1	-67.126%