Dark

MSTR20251219P110
MSTR Dec 19 2025 110.00 Put (MSTR251219P00110000)
option OPRA

EOD

May 21, 2025

2.89-5.863%(-0.18)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	2.89	2.89	2.89	2.89	-5.863%	20	2,411	0.000%
2025-05-20	3.35	3.35	3.07	3.07	-37.219%	2	2,424	-5.863%
2025-05-12	4.89	4.89	4.89	4.89	+5.161%	1	2,426	-40.900%
2025-05-09	4.65	4.65	4.65	4.65	-13.246%	2	2,425	-37.849%
2025-05-07	5.36	5.36	5.36	5.36	-6.783%	3	2,424	-46.082%
2025-05-06	5.75	5.75	5.75	5.75	+1.770%	1	2,427	-49.739%
2025-05-05	5.65	5.65	5.60	5.65	+11.881%	120	2,427	-48.850%
2025-05-02	5.55	5.55	5.05	5.05	-3.810%	14	2,319	-42.772%
2025-05-01	5.25	5.25	5.25	5.25	-20.455%	1	2,318	-44.952%
2025-04-25	6.60	6.60	6.60	6.60	-12.583%	2	2,317	-56.212%
2025-04-23	7.55	7.55	7.55	7.55	-26.341%	1	2,317	-61.722%
2025-04-11	11.02	11.02	10.25	10.25	-10.870%	20	2,316	-71.805%
2025-04-10	11.50	11.50	11.50	11.50	-3.361%	7	2,314	-74.870%
2025-04-09	14.80	14.80	11.90	11.90	-6.520%	99	2,307	-75.714%
2025-04-08	12.48	12.73	12.48	12.73	+47.680%	2	2,215	-77.298%
2025-03-31	8.59	8.73	8.59	8.62	+27.515%	5	2,215	-66.473%
2025-03-25	6.87	6.87	6.76	6.76	-3.841%	11	2,214	-57.249%
2025-03-24	7.03	7.03	7.03	7.03	-19.565%	1	2,203	-58.890%
2025-03-20	8.60	8.74	8.60	8.74	-1.798%	6	2,203	-66.934%
2025-03-19	9.00	9.00	8.90	8.90	-11.266%	36	2,206	-67.528%
2025-03-18	10.11	10.16	10.03	10.03	+4.262%	13	2,170	-71.186%
2025-03-14	9.99	9.99	9.55	9.62	-25.714%	8	2,170	-69.958%
2025-03-11	12.95	12.95	12.95	12.95	+30.808%	1	2,172	-77.683%
2025-03-07	9.90	9.90	9.90	9.90	-0.302%	4	2,171	-70.808%
2025-03-06	9.84	9.93	9.84	9.93	-16.904%	6	2,174	-70.896%
2025-03-03	10.20	11.95	9.76	11.95	+8.636%	84	2,174	-75.816%
2025-02-28	11.00	11.00	11.00	11.00	-6.937%	4	2,103	-73.727%
2025-02-27	11.82	11.82	11.82	11.82	+16.453%	10	2,101	-75.550%
2025-02-26	10.64	10.64	10.15	10.15	-6.710%	20	2,101	-71.527%
2025-02-25	10.20	10.88	9.50	10.88	+43.725%	1,828	2,101	-73.438%
2025-02-24	7.57	7.57	7.57	7.57	+42.830%	1	382	-61.823%
2025-02-18	5.30	5.30	5.30	5.30	-26.897%	24	381	-45.472%
2025-02-03	7.49	7.50	7.25	7.25	-2.027%	3	357	-60.138%
2025-01-30	7.40	7.40	7.40	7.40	-5.732%	1	354	-60.946%
2025-01-27	7.85	7.85	7.85	7.85	+3.289%	1	354	-63.185%
2025-01-24	7.60	7.60	7.60	7.60	-11.628%	2	353	-61.974%
2025-01-22	8.85	8.85	8.60	8.60	-7.527%	4	352	-66.395%
2025-01-21	9.30	9.30	9.30	9.30	-3.125%	1	349	-68.925%
2025-01-17	9.60	9.60	9.60	9.60	-0.621%	16	349	-69.896%
2025-01-14	9.66	9.66	9.66	9.66	-11.781%	1	349	-70.083%
2025-01-07	10.95	10.95	10.95	10.95	+1.389%	1	349	-73.607%
2025-01-02	10.80	10.80	10.80	10.80	+11.455%	1	348	-73.241%
2024-12-31	9.69	9.69	9.69	9.69	-7.273%	1	347	-70.175%
2024-12-30	10.45	10.45	10.45	10.45	-11.889%	1	347	-72.344%
2024-12-20	11.86	11.86	11.86	11.86	-2.787%	2	347	-75.632%
2024-12-19	10.91	12.20	10.91	12.20	+36.313%	6	347	-76.311%
2024-12-16	9.86	9.86	8.95	8.95	-17.890%	8	345	-67.709%
2024-12-11	10.90	10.90	10.90	10.90	-21.413%	3	345	-73.486%
2024-12-09	13.87	13.87	13.87	13.87	-15.064%	10	345	-79.164%
2024-11-27	16.33	16.33	16.33	16.33	+5.016%	1	334	-82.303%
2024-11-18	15.55	15.55	15.55	15.55	-5.067%	196	334	-81.415%
2024-11-14	16.38	16.38	16.38	16.38	+4.531%	1	442	-82.357%
2024-11-13	15.67	15.88	15.67	15.67	+13.141%	6	441	-81.557%
2024-11-12	13.85	13.85	13.85	13.85	-32.865%	1	438	-79.134%
2024-11-04	20.63	20.63	20.63	20.63	+9.851%	1	437	-85.991%
2024-10-31	18.10	18.90	18.10	18.78	+3.757%	17	438	-84.611%
2024-10-30	18.10	18.10	18.10	18.10	-10.307%	1	441	-84.033%
2024-10-24	20.18	20.18	20.18	20.18	-3.537%	1	442	-85.679%
2024-10-21	20.92	20.92	20.92	20.92	-0.900%	1	442	-86.185%
2024-10-18	21.11	21.11	21.11	21.11	-4.995%	36	441	-86.310%
2024-10-17	22.22	22.22	22.22	22.22	-3.181%	1	459	-86.994%
2024-10-15	24.19	24.19	22.95	22.95	+6.744%	2	459	-87.407%
2024-10-14	21.00	21.50	21.00	21.50	-22.327%	2	461	-86.558%
2024-10-03	27.68	27.68	27.68	27.68	+3.709%	15	459	-89.559%
2024-09-30	26.69	26.69	26.69	26.69	+4.955%	10	469	-89.172%
2024-09-27	25.80	25.80	25.43	25.43	-3.198%	32	479	-88.635%
2024-09-26	26.00	26.27	26.00	26.27	-4.715%	15	484	-88.999%
2024-09-25	27.57	27.57	27.57	27.57	-3.500%	1	469	-89.518%
2024-09-20	28.57	28.57	28.57	28.57	-1.821%	2	469	-89.884%
2024-09-19	29.10	29.10	29.10	29.10	-10.846%	1	470	-90.069%
2024-09-16	32.17	33.16	32.17	32.64	-4.282%	100	469	-91.146%
2024-09-13	34.10	34.10	34.10	34.10	-3.944%	50	448	-91.525%
2024-09-11	35.50	35.50	35.50	35.50	-4.313%	20	423	-91.859%
2024-09-10	37.10	37.10	37.10	37.10	-5.115%	1	413	-92.210%
2024-09-06	37.01	39.10	37.01	39.10	+9.371%	420	412	-92.609%
2024-09-03	36.13	36.13	35.75	35.75	-1.542%	30	314	-91.916%
2024-08-30	36.31	36.31	36.31	36.31	+6.325%	4	344	-92.041%
2024-08-22	34.15	34.15	34.15	34.15	-6.796%	1	344	-91.537%
2024-08-15	36.64	36.64	36.64	36.64	+0.742%	1	343	-92.112%
2024-08-12	36.37	36.37	36.37	36.37	-1.835%	1	342	-92.054%
2024-08-08	37.79	37.79	37.05	37.05	+236.818%	21	341	-92.200%
2024-01-24	11.00	11.00	11.00	11.00	+8.911%	10	65	-73.727%
2024-01-12	10.10	10.10	10.10	10.10	-4.986%	1	75	-71.386%
2024-01-04	10.63	10.63	10.63	10.63	+13.085%	1	75	-72.813%
2023-12-15	9.40	9.40	9.40	9.40	+17.500%	12	75	-69.255%
2023-12-11	7.66	8.00	7.66	8.00	-20.949%	14	63	-63.875%
2023-11-30	10.12	10.12	10.12	10.12	-19.040%	1	49	-71.443%
2023-11-08	12.50	12.50	12.50	12.50	-2.344%	1	49	-76.880%
2023-11-06	12.80	12.80	12.80	12.80	-0.775%	1	49	-77.422%
2023-10-26	12.90	12.90	12.90	12.90	-17.834%	1	48	-77.597%
2023-10-02	15.30	15.70	15.30	15.70	+7.534%	2	46	-81.592%
2023-09-05	14.60	14.60	14.60	14.60	-4.199%	1	47	-80.205%
2023-08-30	15.24	15.24	15.24	15.24	-6.960%	1	47	-81.037%
2023-08-28	16.38	16.38	16.38	16.38	-3.647%	1	46	-82.357%
2023-07-25	17.00	17.00	17.00	17.00	-5.556%	2	46	-83.000%
2023-07-19	18.00	18.00	18.00	18.00	-0.277%	37	44	-83.944%
2023-07-18	18.05	18.05	18.05	18.05	-11.951%	6	7	-83.989%
2023-07-10	20.50	20.50	20.50	20.50	-10.870%	1	3	-85.902%
2023-07-05	23.00	23.00	23.00	23.00	-17.857%	1	2	-87.435%
2023-06-28	28.00	28.00	28.00	28.00	-18.009%	1	1	-89.679%
2023-05-11	34.15	34.15	34.15	34.15	-24.447%	1	1	-91.537%
2023-03-31	45.20	45.20	45.20	45.20	+0.444%	1	1	-93.606%
2023-03-23	45.00	45.00	45.00	45.00	0.000%	1	1	-93.578%