Dark

MSTR20251219P280
MSTR Dec 19 2025 280.00 Put (MSTR251219P00280000)
option OPRA

EOD

May 21, 2025

31.32+5.811%(+1.72)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	29.35	31.32	29.35	31.32	+5.811%	23	412	0.000%
2025-05-20	29.62	29.62	28.95	29.60	-4.915%	20	412	+5.811%
2025-05-19	33.65	33.70	31.08	31.13	-9.585%	28	403	+0.610%
2025-05-16	35.96	35.96	33.98	34.43	-6.440%	30	410	-9.033%
2025-05-15	37.95	37.95	36.80	36.80	+3.662%	12	410	-14.891%
2025-05-14	35.03	36.25	35.00	35.50	-0.976%	9	410	-11.775%
2025-05-13	39.29	39.29	35.82	35.85	-10.821%	11	410	-12.636%
2025-05-12	39.59	40.20	39.59	40.20	-1.446%	3	402	-22.090%
2025-05-09	40.79	40.79	40.79	40.79	+2.487%	2	402	-23.216%
2025-05-08	39.90	39.90	39.60	39.80	-9.091%	16	402	-21.307%
2025-05-07	43.78	43.78	43.78	43.78	-3.991%	1	413	-28.460%
2025-05-06	45.60	45.60	45.60	45.60	+1.333%	1	413	-31.316%
2025-05-05	46.80	46.80	45.00	45.00	+2.157%	6	414	-30.400%
2025-05-02	44.05	44.05	43.72	44.05	-1.122%	28	415	-28.899%
2025-05-01	44.55	44.55	44.55	44.55	-9.174%	1	419	-29.697%
2025-04-29	50.19	50.35	48.90	49.05	-8.947%	6	420	-36.147%
2025-04-28	53.30	53.87	53.29	53.87	+1.834%	3	419	-41.860%
2025-04-25	53.58	54.55	52.40	52.90	-8.478%	118	421	-40.794%
2025-04-24	57.30	57.85	57.30	57.80	-0.619%	44	439	-45.813%
2025-04-23	59.30	59.30	58.08	58.16	-1.088%	7	482	-46.149%
2025-04-22	58.80	58.80	58.80	58.80	-4.916%	2	484	-46.735%
2025-04-21	61.84	61.84	61.84	61.84	-4.198%	2	482	-49.353%
2025-04-17	64.55	64.55	64.55	64.55	-10.347%	1	481	-51.479%
2025-04-11	77.15	77.20	72.00	72.00	-13.253%	82	481	-56.500%
2025-04-10	76.00	83.00	76.00	83.00	-4.543%	4	462	-62.265%
2025-04-08	75.65	86.95	75.65	86.95	+5.126%	5	462	-63.979%
2025-04-07	76.47	82.71	76.47	82.71	+9.884%	7	466	-62.133%
2025-04-04	78.33	81.85	75.27	75.27	+4.687%	16	473	-58.390%
2025-04-03	71.90	71.90	71.90	71.90	+12.081%	1	473	-56.439%
2025-04-02	63.86	64.15	63.86	64.15	-4.339%	48	473	-51.177%
2025-04-01	67.06	67.06	67.06	67.06	-4.200%	3	473	-53.296%
2025-03-31	69.69	70.00	69.69	70.00	-0.029%	6	470	-55.257%
2025-03-28	66.49	70.02	66.49	70.02	+18.078%	26	464	-55.270%
2025-03-27	60.05	60.05	59.30	59.30	+0.953%	31	464	-47.184%
2025-03-25	58.74	58.74	58.74	58.74	-3.626%	1	473	-46.680%
2025-03-24	60.95	60.95	60.95	60.95	-17.356%	1	472	-48.614%
2025-03-19	73.75	73.75	73.75	73.75	-3.215%	100	471	-57.532%
2025-03-18	79.00	80.70	76.20	76.20	+2.419%	11	471	-58.898%
2025-03-17	76.77	77.97	74.40	74.40	-3.489%	124	471	-57.903%
2025-03-14	77.09	77.09	77.09	77.09	-16.207%	16	362	-59.372%
2025-03-12	86.35	92.15	86.35	92.00	-6.835%	46	358	-65.957%
2025-03-11	98.75	98.75	98.75	98.75	-3.120%	1	357	-68.284%
2025-03-10	91.96	101.93	91.46	101.93	+30.663%	11	356	-69.273%
2025-03-06	78.01	78.01	78.01	78.01	+0.167%	1	357	-59.851%
2025-03-05	77.88	77.88	77.88	77.88	-5.371%	1	357	-59.784%
2025-03-04	89.15	89.15	78.35	82.30	+7.092%	218	356	-61.944%
2025-03-03	76.85	76.85	76.85	76.85	-14.124%	1	247	-59.245%
2025-02-27	83.21	89.49	83.21	89.49	+6.232%	14	247	-65.002%
2025-02-26	84.24	84.24	84.24	84.24	-5.793%	1	246	-62.821%
2025-02-25	80.00	89.42	80.00	89.42	+21.693%	10	236	-64.974%
2025-02-24	70.05	76.80	70.05	73.48	+31.214%	37	236	-57.376%
2025-02-14	57.55	57.55	55.80	56.00	-4.192%	86	185	-44.071%
2025-02-13	60.64	60.64	58.45	58.45	+0.464%	12	185	-46.416%
2025-02-12	58.18	58.18	58.18	58.18	-3.993%	4	177	-46.167%
2025-02-11	58.00	60.60	58.00	60.60	+2.278%	22	177	-48.317%
2025-02-10	59.15	59.25	59.15	59.25	-2.773%	2	173	-47.139%
2025-02-07	61.08	61.08	60.94	60.94	-4.303%	4	173	-48.605%
2025-02-06	63.68	63.68	63.68	63.68	+2.610%	1	172	-50.817%
2025-02-04	63.15	63.15	62.06	62.06	-4.228%	2	171	-49.533%
2025-02-03	66.05	66.05	64.80	64.80	-1.818%	2	170	-51.667%
2025-01-31	66.00	66.00	62.40	66.00	+5.431%	8	169	-52.545%
2025-01-30	63.50	63.50	62.60	62.60	-4.559%	2	169	-49.968%
2025-01-29	65.59	65.59	65.59	65.59	-6.300%	1	169	-52.249%
2025-01-27	65.65	70.00	63.75	70.00	+8.025%	41	170	-55.257%
2025-01-24	64.86	64.86	62.00	64.80	+0.998%	20	200	-51.667%
2025-01-22	70.25	70.25	63.85	64.16	-3.257%	18	200	-51.185%
2025-01-21	70.00	70.00	66.32	66.32	-5.433%	4	185	-52.774%
2025-01-15	70.00	70.13	70.00	70.13	-6.431%	12	184	-55.340%
2025-01-14	72.01	74.95	72.01	74.95	-4.303%	12	174	-58.212%
2025-01-13	83.19	83.19	78.20	78.32	+2.850%	54	164	-60.010%
2025-01-10	79.30	79.30	76.15	76.15	-4.812%	14	192	-58.871%
2025-01-08	80.00	80.00	80.00	80.00	+5.263%	1	190	-60.850%
2025-01-07	76.10	76.10	76.00	76.00	+2.772%	12	190	-58.789%
2025-01-06	76.63	76.85	73.95	73.95	-4.235%	9	182	-57.647%
2025-01-03	81.10	81.10	77.22	77.22	-8.071%	8	180	-59.441%
2025-01-02	82.07	84.00	81.90	84.00	-1.072%	3	176	-62.714%
2024-12-31	79.44	85.35	79.44	84.91	+3.473%	43	133	-63.114%
2024-12-30	78.32	82.06	78.32	82.06	+5.584%	4	133	-61.833%
2024-12-27	77.60	78.05	77.60	77.72	+1.661%	20	133	-59.701%
2024-12-26	76.45	76.45	76.45	76.45	-1.164%	1	126	-59.032%
2024-12-24	77.35	77.35	77.35	77.35	-5.556%	1	125	-59.509%
2024-12-23	81.90	81.90	81.90	81.90	-3.203%	1	125	-61.758%
2024-12-19	76.97	84.61	76.97	84.61	+6.401%	14	124	-62.983%
2024-12-18	70.85	79.52	70.85	79.52	+12.396%	3	115	-60.614%
2024-12-17	68.75	70.80	68.75	70.75	-4.159%	68	114	-55.731%
2024-12-13	76.62	76.62	73.82	73.82	-7.296%	20	180	-57.572%
2024-12-12	79.49	80.31	78.36	79.63	+0.315%	83	175	-60.668%
2024-12-11	82.48	82.67	79.38	79.38	-13.905%	17	93	-60.544%
2024-12-05	92.00	92.20	92.00	92.20	+0.087%	2	83	-66.030%
2024-12-04	92.12	92.12	92.12	92.12	+0.349%	1	81	-66.001%
2024-12-03	91.85	91.95	91.75	91.80	-3.521%	10	82	-65.882%
2024-12-02	95.15	95.15	95.15	95.15	-0.178%	1	78	-67.084%
2024-11-29	95.20	95.32	95.20	95.32	-1.732%	6	78	-67.142%
2024-11-25	97.00	97.00	97.00	97.00	-3.521%	1	78	-67.711%
2024-11-22	101.68	101.68	100.54	100.54	+12.085%	6	77	-68.848%
2024-11-20	91.75	91.75	89.40	89.70	+6.849%	3	77	-65.084%
2024-11-19	90.80	91.10	83.95	83.95	-16.401%	53	77	-62.692%
2024-11-18	99.32	100.42	98.19	100.42	-1.934%	34	99	-68.811%
2024-11-14	102.40	102.40	102.40	102.40	+5.534%	1	74	-69.414%
2024-11-13	97.03	97.03	96.40	97.03	+6.521%	6	73	-67.721%
2024-11-12	90.27	93.72	90.27	91.09	+2.973%	59	73	-65.616%
2024-11-11	92.00	92.00	87.61	88.46	-16.845%	80	55	-64.594%
2024-10-29	105.00	107.20	105.00	106.38	-3.071%	5	54	-70.558%
2024-10-25	109.75	109.75	109.75	109.75	-6.754%	8	53	-71.462%
2024-10-24	117.19	117.70	117.19	117.70	-1.432%	2	50	-73.390%
2024-10-22	120.13	121.33	119.05	119.41	+0.691%	40	50	-73.771%
2024-10-21	118.87	118.87	118.59	118.59	-8.672%	2	32	-73.590%
2024-10-17	129.85	129.85	129.85	129.85	+1.263%	7	32	-75.880%
2024-10-11	128.22	128.23	128.22	128.23	-7.281%	14	39	-75.575%
2024-09-27	138.30	138.30	138.30	138.30	-17.923%	28	32	-77.354%
2024-08-16	168.05	168.50	168.05	168.50	+543.867%	38	18	-81.412%
2024-07-31	26.17	26.17	26.17	26.17	+0.654%	1	30	+19.679%
2024-07-15	26.00	26.00	26.00	26.00	-19.951%	1	31	+20.462%
2024-05-21	32.48	32.48	32.48	32.48	-20.314%	1	32	-3.571%
2024-03-19	40.76	40.76	40.76	40.76	+27.375%	1	33	-23.160%
2024-03-11	32.00	32.00	32.00	32.00	+3.226%	5	34	-2.125%
2024-03-05	31.00	31.00	31.00	31.00	-26.190%	1	34	+1.032%
2024-02-14	41.95	42.00	41.95	42.00	-24.297%	30	35	-25.429%
2024-02-06	55.48	55.48	55.48	55.48	-0.252%	1	43	-43.547%
2024-01-26	55.62	55.62	55.62	55.62	-9.043%	1	44	-43.689%
2024-01-23	61.15	61.15	61.15	61.15	-12.002%	1	43	-48.782%
2023-10-24	69.49	69.49	69.49	69.49	-12.038%	1	43	-54.929%
2023-10-19	80.85	80.85	79.00	79.00	-3.659%	4	44	-60.354%
2023-10-18	82.00	82.00	82.00	82.00	0.000%	1	44	-61.805%
2023-10-09	82.00	82.00	82.00	82.00	+1.235%	1	43	-61.805%
2023-09-08	81.00	81.00	81.00	81.00	+9.238%	10	43	-61.333%
2023-08-29	74.15	74.15	74.15	74.15	-13.739%	1	45	-57.761%
2023-08-16	85.96	85.96	85.96	85.96	-1.195%	1	45	-63.564%
2023-07-21	87.05	87.05	87.00	87.00	-1.136%	6	45	-64.000%
2023-07-20	88.00	88.00	88.00	88.00	-2.222%	1	40	-64.409%
2023-07-13	90.00	90.00	90.00	90.00	-9.091%	10	39	-65.200%
2023-07-10	99.00	99.00	99.00	99.00	+3.071%	1	29	-68.364%
2023-07-07	96.05	96.05	96.05	96.05	-2.980%	22	30	-67.392%
2023-07-03	100.00	100.00	99.00	99.00	-15.493%	2	6	-68.364%
2023-06-23	117.15	117.15	117.15	117.15	-4.756%	1	6	-73.265%
2023-06-12	123.00	123.00	123.00	123.00	-8.209%	1	5	-74.537%
2023-05-08	134.00	134.00	134.00	134.00	-22.319%	1	4	-76.627%
2023-02-13	172.50	172.50	172.50	172.50	+1.054%	1	3	-81.843%
2023-02-06	170.70	170.70	170.70	170.70	+0.857%	1	2	-81.652%
2023-02-03	169.25	169.25	169.25	169.25	0.000%	1	1	-81.495%