Dark

MSTR20250718P310
MSTR Jul 18 2025 310.00 Put (MSTR250718P00310000)
option OPRA

EOD

May 22, 2025

10.10-6.047%(-0.65)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	9.10	10.25	8.90	10.10	-6.047%	12	438	0.000%
2025-05-21	8.55	11.25	8.27	10.75	+22.857%	93	429	-6.047%
2025-05-20	9.80	9.80	8.41	8.75	-12.935%	141	475	+15.429%
2025-05-19	12.00	12.00	9.95	10.05	-16.598%	89	472	+0.498%
2025-05-16	12.05	12.05	12.05	12.05	-8.919%	2	398	-16.183%
2025-05-15	12.70	13.50	12.70	13.23	+6.952%	10	398	-23.658%
2025-05-14	12.64	12.64	11.98	12.37	-0.802%	34	397	-18.351%
2025-05-13	14.46	14.91	12.30	12.47	-19.807%	45	389	-19.006%
2025-05-12	15.10	15.55	14.60	15.55	+0.974%	34	385	-35.048%
2025-05-09	13.00	15.72	13.00	15.40	+6.061%	204	385	-34.416%
2025-05-08	15.53	15.60	14.00	14.52	-19.557%	21	365	-30.441%
2025-05-07	18.14	18.14	18.05	18.05	-9.750%	12	369	-44.044%
2025-05-06	20.70	20.70	20.00	20.00	+0.251%	4	359	-49.500%
2025-05-05	21.10	22.50	19.17	19.95	+7.955%	31	359	-49.373%
2025-05-02	19.07	19.55	17.18	18.48	-12.000%	38	359	-45.346%
2025-05-01	20.64	21.00	18.46	21.00	-9.871%	35	357	-51.905%
2025-04-30	24.55	25.20	22.50	23.30	+1.304%	18	356	-56.652%
2025-04-29	24.90	24.90	23.00	23.00	-13.142%	35	350	-56.087%
2025-04-28	27.50	30.53	26.48	26.48	-4.817%	22	335	-61.858%
2025-04-25	29.90	29.90	27.82	27.82	-19.175%	90	327	-63.695%
2025-04-24	36.50	36.50	33.80	34.42	-4.812%	6	292	-70.657%
2025-04-23	36.25	36.25	35.88	36.16	-5.711%	7	289	-72.069%
2025-04-22	42.45	42.45	37.87	38.35	-17.580%	43	295	-73.664%
2025-04-21	41.95	49.32	41.95	46.53	+2.761%	24	295	-78.294%
2025-04-17	46.20	49.60	44.89	45.28	-6.524%	21	293	-77.694%
2025-04-16	49.05	51.50	45.70	48.44	-1.244%	89	293	-79.149%
2025-04-15	47.94	49.70	47.50	49.05	-1.900%	37	324	-79.409%
2025-04-14	54.55	54.55	50.00	50.00	-16.874%	90	330	-79.800%
2025-04-11	67.98	67.98	58.18	60.15	-7.061%	38	247	-83.209%
2025-04-10	64.72	64.72	64.72	64.72	+14.549%	1	243	-84.394%
2025-04-09	57.00	57.00	56.50	56.50	-41.164%	3	242	-82.124%
2025-04-08	96.03	96.03	96.03	96.03	+27.361%	1	245	-89.482%
2025-04-07	74.00	79.95	73.00	75.40	+2.376%	4	244	-86.605%
2025-04-04	73.64	78.00	71.00	73.65	+11.254%	8	244	-86.286%
2025-04-03	59.68	70.00	57.45	66.20	+30.934%	16	245	-84.743%
2025-04-02	52.65	53.50	50.50	50.56	-21.588%	8	246	-80.024%
2025-04-01	61.85	64.51	61.85	64.48	+4.000%	11	245	-84.336%
2025-03-31	68.40	68.40	60.00	62.00	-1.587%	21	246	-83.710%
2025-03-28	50.61	63.00	50.61	63.00	+28.782%	24	241	-83.968%
2025-03-26	47.45	48.92	47.45	48.92	+13.662%	2	236	-79.354%
2025-03-25	42.83	43.96	42.83	43.04	-8.426%	5	236	-76.533%
2025-03-24	50.80	50.80	47.00	47.00	-22.774%	11	237	-78.511%
2025-03-21	60.40	60.86	60.40	60.86	+0.379%	22	234	-83.405%
2025-03-20	60.40	60.63	60.40	60.63	-4.203%	2	233	-83.342%
2025-03-19	65.30	65.30	63.29	63.29	-4.540%	9	234	-84.042%
2025-03-17	66.25	66.30	66.25	66.30	-21.071%	2	233	-84.766%
2025-03-13	84.00	84.00	84.00	84.00	-2.166%	1	232	-87.976%
2025-03-12	86.00	86.00	85.86	85.86	-3.506%	2	232	-88.237%
2025-03-11	88.98	88.98	88.98	88.98	-12.464%	1	231	-88.649%
2025-03-10	95.40	103.60	95.40	101.65	+45.152%	6	230	-90.064%
2025-03-07	72.70	79.77	66.96	70.03	+1.346%	22	231	-85.578%
2025-03-06	69.00	69.80	65.85	69.10	-28.498%	406	229	-85.384%
2025-03-04	96.64	96.64	96.64	96.64	+8.317%	1	117	-89.549%
2025-03-03	71.40	89.22	71.40	89.22	+0.135%	4	117	-88.680%
2025-02-26	89.10	89.10	89.10	89.10	0.000%	7	118	-88.664%
2025-02-25	83.00	90.10	83.00	89.10	+36.031%	44	147	-88.664%
2025-02-24	69.00	69.00	65.50	65.50	+0.769%	3	147	-84.580%
2025-02-21	55.90	65.00	55.30	65.00	+30.653%	410	147	-84.462%
2025-02-18	47.70	49.75	47.68	49.75	0.000%	11	318	-79.698%
2025-02-14	49.80	49.80	49.54	49.75	-8.464%	400	154	-79.698%
2025-02-13	51.30	54.35	51.30	54.35	-2.336%	2	152	-81.417%
2025-02-12	55.62	55.65	55.62	55.65	-1.242%	2	152	-81.851%
2025-02-11	52.34	56.35	52.34	56.35	+7.641%	4	153	-82.076%
2025-02-10	52.35	52.35	52.35	52.35	-3.342%	4	154	-80.707%
2025-02-07	54.16	54.16	54.16	54.16	-8.514%	10	154	-81.352%
2025-02-06	56.90	59.20	56.75	59.20	+5.338%	33	159	-82.939%
2025-02-05	55.40	56.82	55.40	56.20	-0.089%	3	157	-82.028%
2025-02-04	56.25	56.25	56.25	56.25	-7.711%	1	157	-82.044%
2025-02-03	68.20	68.20	60.95	60.95	+4.671%	10	157	-83.429%
2025-01-30	58.23	58.23	58.23	58.23	-7.380%	1	163	-82.655%
2025-01-29	62.46	62.87	62.46	62.87	+0.850%	2	163	-83.935%
2025-01-28	61.10	62.34	61.10	62.34	-3.093%	3	163	-83.799%
2025-01-27	60.95	64.33	59.05	64.33	+17.605%	10	164	-84.300%
2025-01-23	56.60	56.60	54.35	54.70	-7.131%	13	164	-81.536%
2025-01-22	58.90	58.90	58.90	58.90	-5.609%	2	155	-82.852%
2025-01-17	61.60	62.40	61.20	62.40	-3.480%	22	144	-83.814%
2025-01-16	64.65	64.65	64.65	64.65	-2.562%	1	144	-84.377%
2025-01-15	66.35	66.35	66.35	66.35	-2.455%	2	144	-84.778%
2025-01-14	68.02	68.02	68.02	68.02	-13.997%	2	144	-85.151%
2025-01-13	79.09	79.09	79.09	79.09	+1.986%	1	142	-87.230%
2025-01-10	77.55	77.55	77.55	77.55	+4.164%	14	141	-86.976%
2025-01-08	74.65	74.71	74.45	74.45	+1.224%	96	86	-86.434%
2025-01-07	73.55	73.55	73.55	73.55	+3.519%	2	86	-86.268%
2025-01-06	73.75	73.75	71.05	71.05	-6.807%	35	86	-85.785%
2025-01-03	78.58	78.58	76.24	76.24	-11.912%	176	88	-86.752%
2025-01-02	84.55	86.55	84.55	86.55	-3.951%	33	73	-88.330%
2024-12-31	82.00	90.11	82.00	90.11	+14.571%	8	73	-88.791%
2024-12-30	83.07	83.07	78.25	78.65	-2.335%	3	73	-87.158%
2024-12-27	80.53	80.53	80.53	80.53	+4.246%	4	72	-87.458%
2024-12-26	77.15	77.40	77.15	77.25	-9.596%	90	70	-86.926%
2024-12-10	85.45	85.45	85.45	85.45	-1.782%	2	25	-88.180%
2024-12-05	87.00	87.00	87.00	87.00	-5.844%	2	25	-88.391%
2024-12-04	92.40	92.40	92.40	92.40	-13.766%	10	23	-89.069%
2024-11-22	101.70	107.40	101.70	107.15	+11.976%	8	23	-90.574%
2024-11-21	96.45	96.45	95.69	95.69	+16.695%	20	20	-89.445%
2024-11-20	88.55	88.90	81.65	82.00	0.000%	37	20	-87.683%