Dark

MSTR20250919P290
MSTR Sep 19 2025 290.00 Put (MSTR250919P00290000)
option OPRA

EOD

May 21, 2025

20.51+14.517%(+2.60)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	17.32	20.51	17.13	20.51	+14.517%	29	1,114	0.000%
2025-05-20	18.19	18.19	17.91	17.91	-18.665%	5	1,094	+14.517%
2025-05-16	22.55	22.55	22.02	22.02	-10.850%	14	1,092	-6.857%
2025-05-15	24.70	24.70	24.70	24.70	+7.625%	7	1,096	-16.964%
2025-05-14	22.57	22.95	22.57	22.95	-1.078%	2	1,089	-10.632%
2025-05-13	23.38	23.38	23.19	23.20	-11.754%	92	1,088	-11.595%
2025-05-12	26.90	26.90	26.29	26.29	+5.160%	2	999	-21.986%
2025-05-09	25.00	25.00	25.00	25.00	-1.768%	2	999	-17.960%
2025-05-08	26.49	26.75	24.80	25.45	-12.423%	70	998	-19.411%
2025-05-07	29.44	29.56	29.06	29.06	-8.038%	3	960	-29.422%
2025-05-06	31.95	31.95	31.60	31.60	+2.133%	3	960	-35.095%
2025-05-05	32.50	32.50	30.45	30.94	+6.360%	5	958	-33.710%
2025-05-02	29.25	29.25	28.05	29.09	-3.993%	6	954	-29.495%
2025-05-01	31.42	31.42	30.30	30.30	-11.867%	2	953	-32.310%
2025-04-30	36.95	36.95	34.00	34.38	-6.576%	5	953	-40.343%
2025-04-29	36.80	36.80	36.80	36.80	-8.000%	1	953	-44.266%
2025-04-28	40.00	40.00	40.00	40.00	+3.013%	1	954	-48.725%
2025-04-25	38.77	38.83	38.57	38.83	-11.549%	30	954	-47.180%
2025-04-24	44.96	44.96	43.90	43.90	-1.899%	3	960	-53.280%
2025-04-23	45.47	47.55	44.75	44.75	-5.968%	30	957	-54.168%
2025-04-22	48.00	48.00	47.48	47.59	-6.097%	5	959	-56.903%
2025-04-21	50.68	50.68	50.68	50.68	-3.060%	1	955	-59.530%
2025-04-17	52.29	52.29	52.28	52.28	-4.214%	20	964	-60.769%
2025-04-16	55.05	55.05	54.58	54.58	+1.450%	22	964	-62.422%
2025-04-15	53.80	53.80	53.80	53.80	-10.259%	1	964	-61.877%
2025-04-14	59.95	59.95	59.95	59.95	-9.373%	1	965	-65.788%
2025-04-11	66.15	66.15	66.15	66.15	-8.125%	2	965	-68.995%
2025-04-10	68.45	72.00	68.45	72.00	+20.000%	2	965	-71.514%
2025-04-09	88.44	88.44	60.00	60.00	-33.333%	48	966	-65.817%
2025-04-08	90.00	90.00	90.00	90.00	+10.769%	1	982	-77.211%
2025-04-07	81.69	81.70	81.25	81.25	+18.440%	4	982	-74.757%
2025-04-04	74.00	77.25	67.32	68.60	+9.027%	16	984	-70.102%
2025-04-03	62.30	63.30	62.30	62.92	+16.952%	10	983	-67.403%
2025-04-02	53.45	54.10	53.45	53.80	-3.911%	11	988	-61.877%
2025-04-01	61.25	61.25	55.99	55.99	-9.577%	12	992	-63.368%
2025-03-31	67.08	67.08	61.92	61.92	-2.180%	28	986	-66.877%
2025-03-28	52.44	63.30	52.44	63.30	+27.879%	40	984	-67.599%
2025-03-27	49.50	49.50	49.50	49.50	-1.902%	1	971	-58.566%
2025-03-26	47.85	52.50	47.85	50.46	+6.681%	20	970	-59.354%
2025-03-25	47.30	47.30	47.30	47.30	-4.444%	1	979	-56.638%
2025-03-24	52.65	52.65	49.50	49.50	-21.838%	3	978	-58.566%
2025-03-21	63.33	63.33	63.33	63.33	+3.905%	20	976	-67.614%
2025-03-20	62.02	63.01	60.90	60.95	-7.693%	108	966	-66.349%
2025-03-19	66.03	66.03	66.03	66.03	-7.326%	1	894	-68.938%
2025-03-17	70.00	71.25	70.00	71.25	+3.261%	7	893	-71.214%
2025-03-14	70.56	70.56	69.00	69.00	-15.699%	28	893	-70.275%
2025-03-13	81.85	81.85	81.85	81.85	+2.121%	1	893	-74.942%
2025-03-12	80.00	80.15	80.00	80.15	-8.972%	9	893	-74.410%
2025-03-10	88.05	88.05	88.05	88.05	+25.178%	1	896	-76.706%
2025-03-07	74.85	77.64	70.34	70.34	+1.574%	14	896	-70.842%
2025-03-06	67.71	69.25	67.28	69.25	+4.135%	12	897	-70.383%
2025-03-05	71.06	71.06	66.50	66.50	-9.782%	4	886	-69.158%
2025-03-04	73.71	73.71	73.71	73.71	-10.644%	3	884	-72.175%
2025-03-03	78.00	82.49	78.00	82.49	+0.598%	12	882	-75.136%
2025-02-28	90.79	91.01	82.00	82.00	+2.462%	98	893	-74.988%
2025-02-27	74.87	80.03	74.87	80.03	-5.335%	3	883	-74.372%
2025-02-26	86.58	86.58	84.54	84.54	-1.411%	7	885	-75.739%
2025-02-25	84.64	86.00	82.05	85.75	+27.794%	7	885	-76.082%
2025-02-24	68.30	70.25	63.81	67.10	+22.222%	6	885	-69.434%
2025-02-20	54.90	54.90	54.90	54.90	0.000%	1	881	-62.641%
2025-02-19	54.77	54.95	54.77	54.90	+11.246%	4	880	-62.641%
2025-02-18	49.99	50.00	49.35	49.35	+0.305%	5	878	-58.440%
2025-02-14	51.60	51.60	49.20	49.20	-5.837%	6	879	-58.313%
2025-02-13	51.75	53.56	51.75	52.25	-5.754%	47	879	-60.746%
2025-02-11	51.35	55.50	50.95	55.44	+2.819%	98	922	-63.005%
2025-02-07	53.92	53.92	53.92	53.92	-5.486%	2	899	-61.962%
2025-02-06	57.38	57.38	57.05	57.05	-6.091%	2	899	-64.049%
2025-02-03	66.57	66.57	59.85	60.75	+6.392%	5	900	-66.239%
2025-01-31	59.50	59.50	56.85	57.10	-3.629%	34	911	-64.081%
2025-01-30	57.11	59.25	56.80	59.25	-1.003%	17	905	-65.384%
2025-01-29	61.89	61.89	59.85	59.85	-9.524%	2	905	-65.731%
2025-01-27	63.10	66.17	59.18	66.15	+10.990%	39	904	-68.995%
2025-01-24	57.75	59.60	56.55	59.60	+5.674%	1,688	915	-65.587%
2025-01-23	56.40	56.40	56.40	56.40	-10.476%	6	148	-63.635%
2025-01-21	63.70	63.70	61.30	63.00	+0.945%	5	154	-67.444%
2025-01-17	60.66	62.41	60.66	62.41	-3.584%	8	155	-67.137%
2025-01-16	64.73	64.73	64.73	64.73	+1.331%	1	155	-68.315%
2025-01-15	64.82	64.82	63.88	63.88	-8.152%	2	155	-67.893%
2025-01-14	69.55	69.55	69.55	69.55	-3.764%	3	154	-70.510%
2025-01-13	79.36	79.36	72.27	72.27	-1.041%	2	154	-71.620%
2025-01-10	77.50	77.55	73.03	73.03	-1.177%	16	152	-71.916%
2025-01-08	75.30	75.30	73.90	73.90	+3.284%	2	148	-72.246%
2025-01-07	71.55	71.55	71.55	71.55	-2.785%	1	148	-71.335%
2025-01-03	75.35	75.75	73.60	73.60	-4.217%	10	148	-72.133%
2024-12-31	76.84	76.84	76.84	76.84	+3.488%	1	149	-73.308%
2024-12-30	74.20	74.25	74.20	74.25	+1.712%	2	149	-72.377%
2024-12-26	73.05	73.15	73.00	73.00	-0.436%	6	150	-71.904%
2024-12-24	73.32	73.32	73.32	73.32	-2.926%	1	149	-72.027%
2024-12-23	75.53	75.53	75.53	75.53	-7.325%	5	149	-72.845%
2024-12-19	71.74	81.50	71.74	81.50	+6.327%	21	145	-74.834%
2024-12-18	67.36	76.65	67.36	76.65	+19.597%	5	133	-73.242%
2024-12-17	65.03	65.03	64.09	64.09	+2.791%	64	132	-67.998%
2024-12-16	64.03	64.35	62.10	62.35	-9.899%	20	118	-67.105%
2024-12-13	72.53	72.53	69.20	69.20	-8.827%	90	118	-70.361%
2024-12-11	76.80	77.33	75.90	75.90	-11.332%	40	116	-72.978%
2024-12-10	85.60	85.60	85.60	85.60	-1.212%	2	99	-76.040%
2024-12-06	86.65	86.65	86.65	86.65	-3.936%	4	101	-76.330%
2024-12-05	89.08	90.20	89.08	90.20	-3.011%	2	99	-77.262%
2024-12-02	93.00	93.00	93.00	93.00	-0.268%	5	99	-77.946%
2024-11-29	93.25	93.25	93.25	93.25	-8.534%	10	104	-78.005%
2024-11-27	99.25	101.95	99.25	101.95	-0.293%	7	93	-79.882%
2024-11-26	98.55	102.25	98.55	102.25	+0.689%	12	93	-79.941%
2024-11-22	101.55	101.55	101.55	101.55	+10.177%	2	83	-79.803%
2024-11-21	92.17	92.17	92.17	92.17	+10.781%	1	85	-77.748%
2024-11-20	85.95	85.95	81.20	83.20	+2.337%	4	85	-75.349%
2024-11-19	81.10	81.30	81.10	81.30	-9.263%	2	83	-74.772%
2024-11-18	89.60	89.60	89.60	89.60	-2.767%	1	83	-77.109%
2024-11-15	97.20	97.20	92.15	92.15	-5.632%	200	82	-77.743%
2024-11-14	97.90	97.90	97.65	97.65	+4.808%	2	32	-78.996%
2024-11-13	95.74	96.04	93.17	93.17	-20.368%	79	31	-77.986%
2024-11-04	117.00	117.00	117.00	117.00	+2.875%	3	6	-82.470%
2024-11-01	113.73	113.73	113.73	113.73	-7.099%	4	4	-81.966%
2024-10-23	122.42	122.42	122.42	122.42	-4.953%	1	2	-83.246%
2024-10-16	128.80	128.80	128.80	128.80	0.000%	1	1	-84.076%