Dark

MSTR20250718P340
MSTR Jul 18 2025 340.00 Put (MSTR250718P00340000)
option OPRA

EOD

May 22, 2025

17.09-1.214%(-0.21)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	13.85	17.10	13.85	17.09	-1.214%	138	317	0.000%
2025-05-21	14.73	19.27	13.57	17.30	+11.613%	137	253	-1.214%
2025-05-20	16.02	16.02	13.90	15.50	-5.889%	189	249	+10.258%
2025-05-19	18.80	18.80	16.20	16.47	-14.219%	13	342	+3.764%
2025-05-16	20.00	20.00	18.89	19.20	-8.484%	110	340	-10.990%
2025-05-15	22.01	23.36	20.80	20.98	+10.131%	81	291	-18.541%
2025-05-14	19.17	19.17	18.70	19.05	-0.157%	4	247	-10.289%
2025-05-13	21.75	22.50	19.08	19.08	-15.575%	47	246	-10.430%
2025-05-12	22.08	23.51	21.97	22.60	-4.722%	53	204	-24.381%
2025-05-09	20.35	24.00	20.35	23.72	+9.309%	26	199	-27.951%
2025-05-08	23.55	23.74	21.00	21.70	-22.500%	16	198	-21.244%
2025-05-07	26.55	28.00	26.55	28.00	-3.945%	17	196	-38.964%
2025-05-06	31.10	31.40	29.15	29.15	+2.786%	79	209	-41.372%
2025-05-05	30.75	32.75	28.36	28.36	+1.286%	41	208	-39.739%
2025-05-02	28.15	29.35	26.00	28.00	-9.677%	34	230	-38.964%
2025-05-01	30.00	31.00	27.39	31.00	-9.197%	14	224	-44.871%
2025-04-30	39.17	39.17	33.07	34.14	+1.637%	4	227	-49.941%
2025-04-29	36.35	36.35	33.59	33.59	-18.708%	8	228	-49.122%
2025-04-28	44.24	44.24	41.32	41.32	+2.277%	18	228	-58.640%
2025-04-25	43.70	44.30	39.30	40.40	-16.735%	246	228	-57.698%
2025-04-24	49.52	49.52	48.20	48.52	-2.079%	47	216	-64.777%
2025-04-23	50.08	51.65	49.55	49.55	-8.882%	30	208	-65.510%
2025-04-22	56.05	56.05	51.85	54.38	-14.497%	25	181	-68.573%
2025-04-21	61.88	63.60	61.88	63.60	-3.417%	6	175	-73.129%
2025-04-17	67.55	67.55	65.85	65.85	-1.200%	3	172	-74.047%
2025-04-15	63.53	66.65	63.53	66.65	-6.965%	14	172	-74.359%
2025-04-14	70.80	71.64	70.80	71.64	-11.556%	11	163	-76.145%
2025-04-09	81.00	81.00	81.00	81.00	-19.242%	30	173	-78.901%
2025-04-07	100.30	100.30	100.30	100.30	+16.088%	1	152	-82.961%
2025-04-03	81.98	87.25	81.98	86.40	+24.532%	3	152	-80.220%
2025-04-02	69.38	69.38	69.38	69.38	-4.303%	1	154	-75.368%
2025-04-01	72.50	72.50	72.50	72.50	+18.483%	1	155	-76.428%
2025-03-27	61.19	61.19	61.19	61.19	-4.316%	1	155	-72.071%
2025-03-26	58.70	63.95	58.70	63.95	+8.390%	36	155	-73.276%
2025-03-25	59.00	59.00	59.00	59.00	-3.752%	1	139	-71.034%
2025-03-24	63.13	66.77	61.30	61.30	-20.307%	6	140	-72.121%
2025-03-21	76.92	76.92	76.92	76.92	-8.809%	2	139	-77.782%
2025-03-19	84.40	84.40	84.35	84.35	-0.881%	2	139	-79.739%
2025-03-17	89.26	89.26	85.00	85.10	-2.576%	19	139	-79.918%
2025-03-14	87.35	87.35	87.35	87.35	-18.120%	2	129	-80.435%
2025-03-12	106.68	106.68	106.68	106.68	-17.920%	5	129	-83.980%
2025-03-11	124.00	129.97	124.00	129.97	+1.595%	2	131	-86.851%
2025-03-10	117.00	127.93	117.00	127.93	+54.133%	11	132	-86.641%
2025-03-06	82.60	83.00	82.60	83.00	-25.694%	2	133	-79.410%
2025-02-28	110.10	111.70	110.10	111.70	+0.468%	22	133	-84.700%
2025-02-26	107.00	111.18	107.00	111.18	+0.081%	4	124	-84.629%
2025-02-25	111.09	111.09	111.09	111.09	+20.097%	2	123	-84.616%
2025-02-24	84.46	92.50	84.46	92.50	+18.514%	2	124	-81.524%
2025-02-21	78.05	78.05	78.05	78.05	+6.292%	2	124	-78.104%
2025-02-19	73.00	73.43	73.00	73.43	+14.502%	3	123	-76.726%
2025-02-18	65.87	65.87	63.39	64.13	-11.606%	3	123	-73.351%
2025-02-13	72.55	72.55	72.55	72.55	+4.313%	1	120	-76.444%
2025-02-12	69.55	69.55	69.55	69.55	+0.173%	1	120	-75.428%
2025-02-10	69.43	69.43	69.43	69.43	-2.759%	1	121	-75.385%
2025-02-07	71.40	71.40	71.40	71.40	-5.116%	4	122	-76.064%
2025-02-06	72.45	76.10	72.45	75.25	+2.899%	18	122	-77.289%
2025-02-05	72.13	73.13	71.45	73.13	-1.905%	3	123	-76.631%
2025-02-03	74.90	74.90	74.35	74.55	-2.358%	21	121	-77.076%
2025-01-31	76.35	76.35	76.35	76.35	+1.597%	2	119	-77.616%
2025-01-30	75.15	75.15	75.15	75.15	-4.994%	1	118	-77.259%
2025-01-29	78.40	79.10	77.50	79.10	-0.478%	30	118	-78.394%
2025-01-28	78.38	79.48	78.38	79.48	+1.313%	2	113	-78.498%
2025-01-27	78.68	85.62	78.45	78.45	+2.322%	28	114	-78.215%
2025-01-24	72.17	76.67	72.17	76.67	+6.634%	12	111	-77.710%
2025-01-23	71.90	71.90	71.90	71.90	-3.100%	4	106	-76.231%
2025-01-22	77.27	77.27	74.20	74.20	-0.736%	49	106	-76.968%
2025-01-21	78.35	78.35	74.75	74.75	-9.690%	11	123	-77.137%
2025-01-15	82.77	82.77	82.77	82.77	-4.599%	1	113	-79.352%
2025-01-14	87.85	87.85	86.76	86.76	-6.478%	5	113	-80.302%
2025-01-10	98.30	98.30	92.77	92.77	-2.859%	4	111	-81.578%
2025-01-08	94.50	95.50	94.50	95.50	+1.997%	2	110	-82.105%
2025-01-07	93.63	93.63	93.63	93.63	+8.859%	1	110	-81.747%
2025-01-06	92.24	92.70	86.01	86.01	-7.774%	13	110	-80.130%
2025-01-03	98.25	99.00	93.26	93.26	-12.800%	180	99	-81.675%
2025-01-02	102.40	106.95	102.30	106.95	-3.213%	37	61	-84.021%
2024-12-31	100.91	110.50	100.91	110.50	+8.974%	51	142	-84.534%
2024-12-30	101.40	101.40	101.40	101.40	+1.400%	1	142	-83.146%
2024-12-27	99.15	100.00	99.15	100.00	+4.167%	402	143	-82.910%
2024-12-26	97.30	97.30	96.00	96.00	-7.692%	7	58	-82.198%
2024-12-23	104.00	104.00	104.00	104.00	+7.216%	4	57	-83.567%
2024-12-20	99.38	99.38	97.00	97.00	-10.144%	5	57	-82.381%
2024-12-19	106.86	107.95	104.88	107.95	+19.785%	20	52	-84.169%
2024-12-18	89.85	90.12	89.85	90.12	+14.861%	20	55	-81.036%
2024-12-16	79.14	79.95	78.29	78.46	-12.159%	53	11	-78.218%
2024-12-13	89.32	89.32	89.32	89.32	-17.296%	2	11	-80.867%
2024-12-09	105.85	108.00	105.85	108.00	+9.857%	3	11	-84.176%
2024-12-05	98.31	98.31	98.31	98.31	-10.668%	1	9	-82.616%
2024-12-03	115.40	115.40	110.05	110.05	-12.485%	4	10	-84.471%
2024-11-27	125.80	125.80	125.75	125.75	+11.728%	2	5	-86.410%
2024-11-21	112.65	112.65	112.55	112.55	+10.560%	2	4	-84.816%
2024-11-20	106.54	106.54	101.50	101.80	-6.262%	4	4	-83.212%
2024-11-18	108.60	108.60	108.60	108.60	0.000%	1	1	-84.263%