Dark

MSTR20251219P340
MSTR Dec 19 2025 340.00 Put (MSTR251219P00340000)
option OPRA

EOD

May 22, 2025

52.50+3.225%(+1.64)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	51.38	52.63	50.60	52.50	+3.225%	14	239	0.000%
2025-05-21	50.86	50.86	50.86	50.86	-5.359%	3	242	+3.225%
2025-05-19	59.95	59.95	53.74	53.74	-10.908%	3	239	-2.307%
2025-05-16	61.37	61.37	60.32	60.32	-1.998%	6	238	-12.964%
2025-05-15	60.98	63.45	60.87	61.55	+4.945%	21	236	-14.703%
2025-05-14	58.79	60.24	58.65	58.65	-3.409%	17	235	-10.486%
2025-05-13	64.17	64.17	60.72	60.72	-6.253%	7	231	-13.538%
2025-05-12	65.54	65.54	63.91	64.77	-0.354%	27	231	-18.944%
2025-05-09	61.32	65.00	61.32	65.00	+3.967%	12	239	-19.231%
2025-05-08	65.56	66.00	62.52	62.52	-10.198%	17	239	-16.027%
2025-05-07	70.05	70.05	69.62	69.62	-2.109%	17	252	-24.591%
2025-05-05	71.12	71.12	71.12	71.12	+3.207%	2	238	-26.181%
2025-05-02	71.20	71.20	68.91	68.91	-2.477%	4	236	-23.814%
2025-05-01	70.66	70.66	70.66	70.66	-7.875%	1	235	-25.701%
2025-04-30	82.26	82.26	76.70	76.70	-1.704%	3	235	-31.551%
2025-04-29	78.03	78.03	78.03	78.03	-7.820%	1	235	-32.718%
2025-04-28	82.42	84.65	82.42	84.65	+2.296%	10	234	-37.980%
2025-04-25	83.20	83.20	82.75	82.75	-7.851%	156	234	-36.556%
2025-04-24	90.29	90.29	89.80	89.80	-0.773%	25	238	-41.537%
2025-04-23	91.00	91.00	89.85	90.50	-1.384%	3	257	-41.989%
2025-04-22	93.05	93.05	91.71	91.77	-8.386%	9	259	-42.792%
2025-04-21	101.60	101.60	100.17	100.17	-1.388%	50	255	-47.589%
2025-04-16	101.58	101.58	101.58	101.58	-14.782%	1	267	-48.317%
2025-04-10	116.50	119.20	116.50	119.20	-12.993%	3	267	-55.956%
2025-04-09	137.82	137.82	137.00	137.00	+17.748%	4	267	-61.679%
2025-04-08	118.00	118.00	116.35	116.35	+5.123%	2	265	-54.878%
2025-04-03	110.68	110.68	110.68	110.68	+3.266%	1	266	-52.566%
2025-04-01	107.18	107.18	107.18	107.18	-0.621%	14	267	-51.017%
2025-03-31	107.88	107.88	107.85	107.85	+0.889%	47	269	-51.321%
2025-03-28	106.90	106.90	106.90	106.90	+10.377%	10	281	-50.889%
2025-03-26	90.95	96.85	90.95	96.85	+7.611%	11	286	-45.792%
2025-03-25	90.92	90.95	89.85	90.00	-4.153%	4	284	-41.667%
2025-03-24	93.90	93.90	93.90	93.90	-13.893%	40	284	-44.089%
2025-03-20	109.05	109.05	109.05	109.05	-16.405%	50	284	-51.857%
2025-03-13	130.45	130.45	130.45	130.45	-12.655%	5	229	-59.755%
2025-03-11	149.35	149.35	149.35	149.35	+3.442%	1	229	-64.848%
2025-03-10	133.73	149.73	133.73	144.38	+7.043%	4	230	-63.638%
2025-03-04	134.88	134.88	134.88	134.88	+1.958%	1	229	-61.077%
2025-03-03	129.24	132.29	129.24	132.29	-0.981%	11	228	-60.314%
2025-02-25	132.01	133.60	130.85	133.60	+37.945%	23	218	-60.704%
2025-02-20	96.85	96.85	96.85	96.85	-0.462%	1	207	-45.792%
2025-02-11	94.03	97.30	93.94	97.30	+3.511%	14	206	-46.043%
2025-02-07	94.00	94.00	94.00	94.00	-3.550%	2	206	-44.149%
2025-02-05	97.46	97.46	97.46	97.46	-1.126%	3	206	-46.132%
2025-01-31	98.57	98.57	98.57	98.57	+1.305%	2	208	-46.738%
2025-01-30	95.94	97.30	95.94	97.30	-4.748%	2	208	-46.043%
2025-01-28	102.22	102.22	102.15	102.15	-2.061%	4	208	-48.605%
2025-01-27	104.30	104.30	104.30	104.30	+4.467%	1	204	-49.664%
2025-01-24	96.44	99.84	96.44	99.84	+5.707%	14	203	-47.416%
2025-01-23	97.26	97.26	94.45	94.45	-4.121%	107	207	-44.415%
2025-01-22	102.25	102.25	98.51	98.51	-1.144%	51	304	-46.706%
2025-01-21	102.93	105.75	99.65	99.65	-2.543%	3	304	-47.316%
2025-01-17	102.03	103.24	102.03	102.25	-2.200%	402	177	-48.655%
2025-01-16	104.55	104.55	104.55	104.55	-4.302%	1	177	-49.785%
2025-01-14	110.55	110.85	109.25	109.25	-4.167%	3	177	-51.945%
2025-01-10	115.05	115.05	114.00	114.00	-0.749%	400	177	-53.947%
2025-01-08	115.30	115.30	114.86	114.86	+3.965%	2	95	-54.292%
2025-01-06	113.43	114.11	110.46	110.48	-12.609%	10	95	-52.480%
2024-12-31	116.35	126.42	116.35	126.42	+7.747%	3	100	-58.472%
2024-12-30	120.08	121.17	116.09	117.33	+0.265%	65	100	-55.254%
2024-12-27	114.85	117.02	114.85	117.02	-2.928%	26	68	-55.136%
2024-12-23	114.98	120.55	114.98	120.55	+5.265%	5	60	-56.450%
2024-12-20	114.79	114.79	114.52	114.52	+10.509%	2	56	-54.156%
2024-12-17	103.63	103.63	103.63	103.63	-18.363%	10	55	-49.339%
2024-12-10	130.85	130.85	126.94	126.94	-4.377%	20	55	-58.642%
2024-12-09	132.75	132.75	132.75	132.75	+0.744%	4	65	-60.452%
2024-12-04	131.47	131.77	131.10	131.77	+1.440%	29	61	-60.158%
2024-12-03	129.76	129.90	129.76	129.90	-8.521%	10	74	-59.584%
2024-11-27	142.03	142.03	142.00	142.00	-0.498%	8	84	-63.028%
2024-11-26	144.78	144.78	138.22	142.71	+0.748%	19	84	-63.212%
2024-11-25	142.67	142.67	139.05	141.65	+1.013%	15	73	-62.937%
2024-11-22	142.07	142.07	139.00	140.23	+11.294%	128	63	-62.562%
2024-11-20	119.68	133.02	119.68	126.00	+3.832%	75	36	-58.333%
2024-11-19	127.28	129.29	121.35	121.35	-9.548%	40	89	-56.737%
2024-11-18	137.90	137.90	131.75	134.16	-3.203%	47	83	-60.868%
2024-11-15	137.33	138.60	137.33	138.60	-5.573%	32	39	-62.121%
2024-11-14	147.55	147.55	146.78	146.78	+4.738%	12	23	-64.232%
2024-11-13	127.03	140.14	126.97	140.14	+8.024%	69	25	-62.537%
2024-11-12	131.84	131.84	129.73	129.73	+3.009%	3	15	-59.531%
2024-11-11	124.71	125.94	124.71	125.94	-17.885%	2	14	-58.313%
2024-10-28	153.50	153.50	153.17	153.37	-14.936%	4	13	-65.769%
2024-10-09	180.30	180.30	180.30	180.30	-15.570%	2	11	-70.882%
2024-08-27	213.55	213.55	213.55	213.55	+2.594%	8	10	-75.416%
2024-08-26	208.15	208.15	208.15	208.15	+316.300%	2	2	-74.778%
2024-08-05	50.00	50.00	50.00	50.00	+47.929%	1	23	+5.000%
2024-07-29	33.60	34.40	33.60	33.80	+2.424%	5	24	+55.325%
2024-07-26	33.00	33.00	33.00	33.00	-62.992%	4	23	+59.091%
2024-01-17	89.17	89.17	89.17	89.17	+31.636%	1	24	-41.124%
2023-12-27	67.74	67.74	67.74	67.74	-3.997%	20	25	-22.498%
2023-12-07	70.56	70.56	70.56	70.56	+3.765%	1	25	-25.595%
2023-12-04	68.00	68.00	68.00	68.00	-24.612%	1	25	-22.794%
2023-11-02	93.08	93.08	90.20	90.20	-8.962%	2	25	-41.796%
2023-10-30	99.08	99.08	99.08	99.08	-13.088%	20	25	-47.013%
2023-09-19	114.00	114.00	114.00	114.00	-2.146%	1	8	-53.947%
2023-09-15	116.50	116.50	116.50	116.50	+1.304%	1	7	-54.936%
2023-09-12	115.00	115.00	115.00	115.00	+2.679%	1	6	-54.348%
2023-09-05	112.00	112.00	112.00	112.00	-8.683%	1	5	-53.125%
2023-08-24	122.65	122.65	122.65	122.65	+2.739%	1	4	-57.195%
2023-08-10	119.38	119.38	119.38	119.38	+0.176%	1	3	-56.023%
2023-07-19	119.17	119.17	119.17	119.17	-42.693%	1	2	-55.945%
2023-02-27	207.95	207.95	207.95	207.95	0.000%	1	1	-74.754%