Dark

MSTR20250718P300
MSTR Jul 18 2025 300.00 Put (MSTR250718P00300000)
option OPRA

EOD

May 22, 2025

8.72-2.022%(-0.18)258

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	7.10	8.72	7.10	8.72	-2.022%	258	1,318	0.000%
2025-05-21	7.05	9.85	6.95	8.90	+22.759%	407	1,102	-2.022%
2025-05-20	8.30	8.30	7.10	7.25	-12.121%	81	1,081	+20.276%
2025-05-19	10.10	10.10	8.25	8.25	-16.413%	273	1,061	+5.697%
2025-05-16	11.08	11.74	9.87	9.87	-13.648%	400	1,194	-11.651%
2025-05-15	11.16	12.71	11.01	11.43	+10.649%	196	1,238	-23.710%
2025-05-14	10.50	11.00	10.20	10.33	-1.619%	178	1,215	-15.586%
2025-05-13	12.15	12.75	10.50	10.50	-16.335%	448	1,200	-16.952%
2025-05-12	12.72	13.95	12.53	12.55	-9.517%	467	1,204	-30.518%
2025-05-09	11.55	13.90	11.33	13.87	+9.992%	138	998	-37.130%
2025-05-08	13.27	13.80	12.25	12.61	-18.487%	375	974	-30.849%
2025-05-07	15.90	15.90	15.41	15.47	-9.267%	40	914	-43.633%
2025-05-06	18.30	18.30	16.94	17.05	-1.445%	268	922	-48.856%
2025-05-05	18.00	19.25	17.30	17.30	+7.121%	81	802	-49.595%
2025-05-02	16.51	17.12	14.92	16.15	-13.312%	372	825	-46.006%
2025-05-01	17.50	18.63	15.86	18.63	-5.191%	158	866	-53.194%
2025-04-30	22.10	22.55	19.50	19.65	-0.958%	82	874	-55.623%
2025-04-29	23.05	23.33	19.75	19.84	-14.667%	228	897	-56.048%
2025-04-28	24.50	27.10	23.15	23.25	-6.401%	327	917	-62.495%
2025-04-25	27.34	27.65	24.29	24.84	-15.882%	2,658	800	-64.895%
2025-04-24	32.00	32.00	29.53	29.53	-6.992%	162	1,534	-70.471%
2025-04-23	32.60	34.20	31.41	31.75	-10.815%	29	1,427	-72.535%
2025-04-22	38.00	38.00	33.43	35.60	-14.217%	244	1,428	-75.506%
2025-04-21	38.15	45.00	38.15	41.50	+4.062%	49	1,292	-78.988%
2025-04-17	41.20	44.40	39.88	39.88	-9.631%	41	1,272	-78.134%
2025-04-16	43.00	46.00	41.07	44.13	+0.915%	55	1,272	-80.240%
2025-04-15	43.70	44.55	41.40	43.73	-4.415%	14	1,265	-80.059%
2025-04-14	47.75	49.85	45.75	45.75	-14.963%	69	1,269	-80.940%
2025-04-11	60.80	60.80	53.70	53.80	-18.050%	32	1,251	-83.792%
2025-04-10	61.25	67.70	59.90	65.65	+23.868%	18	1,251	-86.717%
2025-04-09	83.76	83.76	50.75	53.00	-40.025%	49	1,252	-83.547%
2025-04-08	61.20	88.37	61.20	88.37	+29.765%	12	1,273	-90.132%
2025-04-07	72.98	78.11	63.63	68.10	+13.462%	22	1,270	-87.195%
2025-04-04	59.75	72.00	59.55	60.02	-3.194%	26	1,278	-85.472%
2025-04-03	54.40	62.00	53.50	62.00	+39.013%	18	1,277	-85.935%
2025-04-02	51.20	51.20	44.51	44.60	-8.980%	64	1,276	-80.448%
2025-04-01	55.30	55.30	48.90	49.00	-8.411%	30	1,226	-82.204%
2025-03-31	65.00	65.00	53.50	53.50	-6.140%	8	1,222	-83.701%
2025-03-28	44.45	57.00	44.45	57.00	+35.392%	64	1,218	-84.702%
2025-03-27	41.23	43.25	41.23	42.10	-0.941%	808	1,211	-79.287%
2025-03-26	40.00	43.56	39.55	42.50	+12.942%	13	723	-79.482%
2025-03-25	40.00	41.70	37.40	37.63	-8.598%	221	723	-76.827%
2025-03-24	46.30	46.30	41.17	41.17	-24.194%	439	715	-78.820%
2025-03-20	58.00	58.00	54.00	54.31	-2.267%	19	609	-83.944%
2025-03-19	61.60	61.60	54.67	55.57	-15.930%	32	606	-84.308%
2025-03-18	69.00	69.00	63.00	66.10	+6.871%	3	599	-86.808%
2025-03-17	63.78	64.32	61.55	61.85	-1.825%	46	598	-85.901%
2025-03-14	63.40	63.40	63.00	63.00	-27.794%	4	598	-86.159%
2025-03-11	91.75	91.75	86.77	87.25	-9.473%	305	596	-90.006%
2025-03-10	79.13	96.38	79.13	96.38	+43.894%	61	712	-90.952%
2025-03-07	66.00	73.00	63.91	66.98	+0.889%	96	707	-86.981%
2025-03-06	64.12	66.39	57.00	66.39	+14.072%	40	688	-86.865%
2025-03-05	71.10	71.10	58.20	58.20	-10.462%	32	688	-85.017%
2025-03-04	90.65	90.65	65.00	65.00	-16.538%	8	677	-86.585%
2025-03-03	67.10	77.88	67.10	77.88	-0.979%	7	682	-88.803%
2025-02-28	89.40	89.40	78.65	78.65	-9.826%	96	679	-88.913%
2025-02-27	76.70	87.23	76.70	87.22	+15.340%	40	681	-90.002%
2025-02-26	78.80	81.75	75.62	75.62	-3.914%	19	685	-88.469%
2025-02-25	72.50	86.08	72.50	78.70	+19.333%	85	686	-88.920%
2025-02-24	58.23	65.95	58.23	65.95	+14.199%	22	705	-86.778%
2025-02-21	48.00	57.75	48.00	57.75	+21.324%	46	702	-84.900%
2025-02-20	50.00	50.20	47.60	47.60	-3.252%	11	696	-81.681%
2025-02-19	49.35	49.60	49.16	49.20	+8.729%	16	688	-82.276%
2025-02-18	44.60	45.25	42.33	45.25	+5.233%	45	675	-80.729%
2025-02-14	47.38	47.38	43.00	43.00	-7.686%	44	664	-79.721%
2025-02-12	46.58	46.58	46.58	46.58	-5.325%	1	664	-81.280%
2025-02-11	46.78	49.20	46.78	49.20	+4.459%	6	665	-82.276%
2025-02-10	48.20	49.30	47.10	47.10	-4.288%	9	666	-81.486%
2025-02-07	48.57	49.21	48.10	49.21	-5.347%	26	666	-82.280%
2025-02-06	51.52	53.05	51.15	51.99	-0.707%	69	665	-83.228%
2025-02-05	51.00	52.97	51.00	52.36	+2.466%	10	638	-83.346%
2025-02-04	50.60	51.34	50.60	51.10	+0.196%	4	636	-82.935%
2025-02-03	62.32	62.32	51.00	51.00	-7.776%	324	637	-82.902%
2025-01-31	51.31	55.30	51.31	55.30	+3.133%	32	393	-84.231%
2025-01-30	53.62	53.62	53.62	53.62	-4.676%	2	389	-83.737%
2025-01-29	55.15	56.25	55.15	56.25	+0.626%	15	391	-84.498%
2025-01-28	56.20	57.30	55.46	55.90	-3.454%	5	391	-84.401%
2025-01-27	56.79	61.21	53.61	57.90	+6.610%	75	390	-84.940%
2025-01-24	52.41	54.36	50.25	54.31	+6.282%	32	399	-83.944%
2025-01-23	50.35	51.80	50.00	51.10	-3.403%	40	393	-82.935%
2025-01-22	53.52	53.52	52.53	52.90	-1.928%	6	368	-83.516%
2025-01-21	55.75	55.75	53.94	53.94	-4.868%	13	367	-83.834%
2025-01-17	54.00	57.97	53.00	56.70	-3.980%	50	370	-84.621%
2025-01-16	61.32	61.55	59.05	59.05	+1.130%	19	370	-85.233%
2025-01-15	60.65	60.65	58.39	58.39	-10.855%	125	352	-85.066%
2025-01-14	62.40	65.50	62.40	65.50	-10.027%	45	388	-86.687%
2025-01-13	77.27	77.27	72.00	72.80	+4.149%	13	394	-88.022%
2025-01-10	74.40	74.40	69.85	69.90	+0.143%	198	400	-87.525%
2025-01-08	69.80	69.80	69.80	69.80	+0.867%	1	348	-87.507%
2025-01-07	68.00	69.20	68.00	69.20	+7.889%	11	348	-87.399%
2025-01-06	68.09	68.40	64.14	64.14	-9.086%	117	337	-86.405%
2025-01-03	76.15	76.15	70.40	70.55	-12.251%	158	235	-87.640%
2025-01-02	76.15	80.40	76.15	80.40	-2.545%	9	261	-89.154%
2024-12-31	74.86	82.50	74.86	82.50	+10.664%	26	243	-89.430%
2024-12-30	76.78	79.00	71.80	74.55	+2.095%	85	243	-88.303%
2024-12-27	74.68	74.68	73.02	73.02	+2.055%	30	178	-88.058%
2024-12-26	72.55	73.50	71.45	71.55	-10.563%	230	175	-87.813%
2024-12-23	76.95	80.00	76.95	80.00	+6.838%	4	54	-89.100%
2024-12-20	82.37	82.37	74.88	74.88	+15.556%	8	50	-88.355%
2024-12-18	64.80	64.80	64.80	64.80	+3.680%	3	53	-86.543%
2024-12-17	63.70	64.00	62.50	62.50	+10.619%	3	54	-86.048%
2024-12-16	58.09	58.23	56.50	56.50	-15.672%	10	50	-84.566%
2024-12-13	69.50	69.50	67.00	67.00	-5.300%	8	50	-86.985%
2024-12-12	70.80	70.88	70.75	70.75	-1.872%	11	50	-87.675%
2024-12-11	72.55	72.55	72.10	72.10	-8.024%	3	46	-87.906%
2024-12-10	81.15	81.56	78.39	78.39	-7.231%	4	46	-88.876%
2024-12-09	81.60	84.50	81.60	84.50	+3.936%	4	48	-89.680%
2024-12-06	81.55	81.55	81.30	81.30	+2.264%	10	44	-89.274%
2024-12-05	77.40	79.50	77.40	79.50	-3.049%	5	44	-89.031%
2024-12-04	83.36	86.20	82.00	82.00	-3.439%	15	42	-89.366%
2024-12-03	86.00	86.00	84.90	84.92	-5.223%	6	39	-89.732%
2024-12-02	89.60	89.60	89.60	89.60	-13.846%	22	36	-90.268%
2024-11-26	97.92	106.00	97.92	104.00	+9.244%	26	36	-91.615%
2024-11-25	94.65	95.95	92.82	95.20	-4.800%	13	14	-90.840%
2024-11-22	100.00	100.00	96.00	100.00	+8.932%	6	7	-91.280%
2024-11-21	90.29	91.80	90.29	91.80	+8.000%	10	2	-90.501%
2024-11-20	82.80	85.00	82.80	85.00	+9.128%	3	2	-89.741%
2024-11-19	77.89	77.89	77.89	77.89	0.000%	1	1	-88.805%