Dark

MSTR20250718P260
MSTR Jul 18 2025 260.00 Put (MSTR250718P00260000)
option OPRA

EOD

May 22, 2025

4.07-19.882%(-1.01)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	4.20	4.24	4.06	4.07	-19.882%	22	790	0.000%
2025-05-21	3.85	5.08	3.85	5.08	+27.638%	7	792	-19.882%
2025-05-20	4.23	4.23	3.77	3.98	-13.100%	73	794	+2.261%
2025-05-19	5.05	5.07	4.58	4.58	-14.393%	20	802	-11.135%
2025-05-16	6.02	6.02	5.35	5.35	-10.235%	58	804	-23.925%
2025-05-15	6.18	6.35	5.96	5.96	+5.674%	4	816	-31.711%
2025-05-14	6.00	6.00	5.50	5.64	-7.541%	25	816	-27.837%
2025-05-13	6.85	6.85	6.10	6.10	-13.352%	2	834	-33.279%
2025-05-12	7.73	7.73	7.04	7.04	-9.161%	16	836	-42.188%
2025-05-09	6.77	7.75	6.77	7.75	+8.392%	6	829	-47.484%
2025-05-08	7.59	7.65	7.10	7.15	-15.882%	39	826	-43.077%
2025-05-07	8.80	8.80	8.50	8.50	-13.177%	8	827	-52.118%
2025-05-06	9.79	9.79	9.79	9.79	-6.136%	1	827	-58.427%
2025-05-05	10.01	10.60	10.01	10.43	+19.885%	26	827	-60.978%
2025-05-02	9.17	9.33	8.20	8.70	-9.845%	58	817	-53.218%
2025-05-01	9.85	9.89	8.92	9.65	-11.872%	16	826	-57.824%
2025-04-30	13.15	13.15	10.62	10.95	+0.091%	28	824	-62.831%
2025-04-29	12.58	12.60	10.89	10.94	-15.846%	25	826	-62.797%
2025-04-28	14.02	15.44	13.00	13.00	-7.143%	10	840	-68.692%
2025-04-25	16.60	16.60	14.00	14.00	-20.046%	216	834	-70.929%
2025-04-24	18.00	18.00	17.51	17.51	-4.837%	16	787	-76.756%
2025-04-23	18.72	20.05	18.40	18.40	-14.139%	53	800	-77.880%
2025-04-22	22.39	22.39	20.05	21.43	-19.527%	166	836	-81.008%
2025-04-21	22.69	26.87	22.57	26.63	+10.544%	31	861	-84.716%
2025-04-17	24.09	24.09	24.09	24.09	-9.775%	4	866	-83.105%
2025-04-16	25.59	27.62	25.22	26.70	-0.854%	182	866	-84.757%
2025-04-15	25.90	26.93	25.59	26.93	-11.647%	55	818	-84.887%
2025-04-14	30.05	31.00	30.05	30.48	-12.288%	7	802	-86.647%
2025-04-11	41.50	41.50	34.36	34.75	-21.910%	168	802	-88.288%
2025-04-10	39.00	44.50	38.90	44.50	+30.499%	18	783	-90.854%
2025-04-09	59.98	59.98	33.33	34.10	-34.448%	33	784	-88.065%
2025-04-08	39.87	52.02	39.87	52.02	+17.030%	5	797	-92.176%
2025-04-07	51.38	53.57	44.45	44.45	+1.716%	15	797	-90.844%
2025-04-04	42.25	45.79	42.25	43.70	+17.949%	48	794	-90.686%
2025-04-03	32.85	37.05	32.85	37.05	+31.663%	13	795	-89.015%
2025-04-02	29.70	29.70	27.64	28.14	-6.200%	14	784	-85.537%
2025-04-01	30.65	31.20	30.00	30.00	-26.525%	23	787	-86.433%
2025-03-31	40.83	40.83	40.83	40.83	+16.424%	1	808	-90.032%
2025-03-28	30.20	35.07	30.01	35.07	+45.519%	128	808	-88.395%
2025-03-27	23.96	24.10	23.96	24.10	+1.946%	5	774	-83.112%
2025-03-25	24.80	24.80	22.50	23.64	-5.440%	23	771	-82.783%
2025-03-24	27.27	27.27	25.00	25.00	-23.360%	8	782	-83.720%
2025-03-21	34.55	34.66	32.62	32.62	-6.533%	6	789	-87.523%
2025-03-20	34.90	34.90	34.90	34.90	-5.471%	10	788	-88.338%
2025-03-19	38.15	38.39	36.92	36.92	-13.536%	6	798	-88.976%
2025-03-18	42.70	42.70	42.70	42.70	+8.129%	10	798	-90.468%
2025-03-17	42.00	42.45	39.49	39.49	-2.806%	4	788	-89.694%
2025-03-14	45.25	45.25	40.60	40.63	-21.442%	28	789	-89.983%
2025-03-13	51.70	52.81	50.00	51.72	-0.500%	11	774	-92.131%
2025-03-12	53.35	57.55	51.98	51.98	-9.521%	7	774	-92.170%
2025-03-11	65.28	65.28	57.45	57.45	-19.073%	11	772	-92.916%
2025-03-10	58.89	70.99	58.89	70.99	+43.269%	32	768	-94.267%
2025-03-07	44.59	49.55	44.59	49.55	+16.178%	8	778	-91.786%
2025-03-06	41.50	42.65	39.15	42.65	+12.831%	61	778	-90.457%
2025-03-05	45.79	46.37	37.80	37.80	-22.030%	15	796	-89.233%
2025-03-04	58.05	62.13	46.78	48.48	-19.025%	36	797	-91.605%
2025-03-03	51.25	59.87	51.25	59.87	+13.390%	4	768	-93.202%
2025-02-28	59.37	59.37	52.80	52.80	-11.290%	286	768	-92.292%
2025-02-27	50.91	59.53	50.91	59.52	+17.466%	10	757	-93.162%
2025-02-26	54.40	54.40	50.20	50.67	-4.125%	361	761	-91.968%
2025-02-25	47.28	57.75	47.28	52.85	+26.435%	387	431	-92.299%
2025-02-24	43.00	43.00	38.02	41.80	+17.120%	60	654	-90.263%
2025-02-21	28.00	35.69	28.00	35.69	+20.007%	32	601	-88.596%
2025-02-20	29.98	29.98	29.74	29.74	-1.262%	4	588	-86.315%
2025-02-19	30.12	30.12	30.12	30.12	+8.933%	1	588	-86.487%
2025-02-18	26.32	27.65	25.22	27.65	+2.788%	9	587	-85.280%
2025-02-14	27.78	27.80	26.65	26.90	-10.631%	12	585	-84.870%
2025-02-13	27.85	30.10	27.85	30.10	+7.500%	50	569	-86.478%
2025-02-12	31.30	31.30	28.00	28.00	-11.950%	91	569	-85.464%
2025-02-11	28.65	31.80	28.65	31.80	+5.648%	14	497	-87.201%
2025-02-10	29.85	30.85	29.48	30.10	-4.897%	280	487	-86.478%
2025-02-07	30.20	31.65	30.20	31.65	-5.522%	22	213	-87.141%
2025-02-06	32.35	33.50	32.35	33.50	+3.395%	4	213	-87.851%
2025-02-05	32.30	32.40	31.70	32.40	-0.917%	4	211	-87.438%
2025-02-04	32.70	32.70	32.70	32.70	-0.457%	2	210	-87.554%
2025-02-03	32.85	32.85	32.85	32.85	-1.411%	2	208	-87.610%
2025-01-31	32.70	33.32	32.70	33.32	-5.475%	4	208	-87.785%
2025-01-30	33.28	35.25	33.15	35.25	-1.536%	7	202	-88.454%
2025-01-29	35.80	35.80	35.80	35.80	-3.893%	1	202	-88.631%
2025-01-28	37.25	37.25	37.25	37.25	-11.415%	3	203	-89.074%
2025-01-27	38.50	42.05	36.13	42.05	+23.859%	6	203	-90.321%
2025-01-24	33.60	33.95	33.50	33.95	+1.192%	6	202	-88.012%
2025-01-23	34.35	34.35	33.55	33.55	-5.360%	12	201	-87.869%
2025-01-22	37.45	37.45	35.45	35.45	-7.077%	6	196	-88.519%
2025-01-21	39.15	39.15	38.15	38.15	-1.548%	4	191	-89.332%
2025-01-17	37.33	38.85	37.33	38.75	-2.760%	6	191	-89.497%
2025-01-16	39.85	39.85	39.85	39.85	+1.142%	2	191	-89.787%
2025-01-15	41.25	41.25	39.40	39.40	-19.510%	8	191	-89.670%
2025-01-13	53.73	53.73	48.95	48.95	+0.205%	6	190	-91.685%
2025-01-10	48.85	48.85	48.85	48.85	+0.308%	2	188	-91.668%
2025-01-08	48.70	48.70	48.70	48.70	+2.526%	1	186	-91.643%
2025-01-07	47.50	47.50	47.50	47.50	+4.121%	1	186	-91.432%
2025-01-06	45.62	45.62	45.62	45.62	-4.381%	1	186	-91.078%
2025-01-03	52.17	52.30	47.71	47.71	-13.255%	16	187	-91.469%
2025-01-02	52.43	55.00	52.43	55.00	+1.476%	2	191	-92.600%
2024-12-31	53.68	54.20	53.68	54.20	+6.483%	4	189	-92.491%
2024-12-30	53.60	53.78	50.90	50.90	-4.143%	9	189	-92.004%
2024-12-27	53.10	53.10	53.10	53.10	+0.951%	12	180	-92.335%
2024-12-23	52.60	52.60	52.60	52.60	-1.664%	1	186	-92.262%
2024-12-20	53.32	53.49	53.32	53.49	+2.668%	5	185	-92.391%
2024-12-19	52.10	52.10	52.10	52.10	-1.512%	4	185	-92.188%
2024-12-18	52.90	52.90	52.90	52.90	+23.081%	5	181	-92.306%
2024-12-17	42.64	42.98	42.64	42.98	-0.739%	2	181	-90.530%
2024-12-16	42.60	43.30	38.92	43.30	-7.082%	8	181	-90.600%
2024-12-13	47.65	47.65	46.40	46.60	-10.984%	26	176	-91.266%
2024-12-11	52.35	52.35	52.35	52.35	-6.484%	1	175	-92.225%
2024-12-10	55.98	55.98	55.98	55.98	-9.153%	1	174	-92.730%
2024-12-09	61.62	61.62	61.62	61.62	+0.358%	5	174	-93.395%
2024-12-04	61.40	61.40	61.40	61.40	-6.687%	1	169	-93.371%
2024-11-29	65.80	65.80	65.80	65.80	-9.739%	2	170	-93.815%
2024-11-27	72.90	72.90	72.90	72.90	+1.040%	1	169	-94.417%
2024-11-22	72.15	72.15	72.15	72.15	-7.476%	2	169	-94.359%
2024-11-21	66.47	78.03	66.47	77.98	+30.729%	6	169	-94.781%
2024-11-20	56.70	59.65	56.70	59.65	+5.575%	5	168	-93.177%
2024-11-19	56.35	56.50	56.35	56.50	-14.781%	2	166	-92.796%
2024-11-15	67.45	67.50	65.70	66.30	0.000%	692	165	-93.861%