Dark

MSTR20281215P10
MSTR Dec 15 2028 10.00 Put (MSTR281215P00010000)
option OPRA

EOD

Aug 20, 2026

1.25-5.303%(-0.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2000	1.2500	1.2000	1.2500	-5.303%	3	795	0.000%
2026-08-19	1.2000	1.3200	1.2000	1.3200	+5.600%	42	792	-5.303%
2026-08-18	1.2500	1.2500	1.2500	1.2500	-28.571%	2	755	0.000%
2026-08-14	1.3000	1.7500	1.3000	1.7500	+34.615%	62	753	-28.571%
2026-08-13	1.2000	1.3000	1.2000	1.3000	+8.333%	3	691	-3.846%
2026-08-11	1.2000	1.3500	1.2000	1.2000	+4.348%	5	688	+4.167%
2026-08-10	1.1500	1.1500	1.1500	1.1500	-11.538%	3	683	+8.696%
2026-08-07	1.0500	1.3000	1.0500	1.3000	-9.722%	2	683	-3.846%
2026-08-05	1.4400	1.4400	1.4400	1.4400	-4.000%	50	681	-13.194%
2026-08-04	1.5000	1.5000	1.5000	1.5000	0.000%	1	657	-16.667%
2026-08-03	1.4000	1.5000	1.4000	1.5000	0.000%	11	656	-16.667%
2026-07-31	1.5000	1.5000	1.5000	1.5000	-6.250%	4	665	-16.667%
2026-07-30	1.6000	1.6000	1.6000	1.6000	+10.345%	2	661	-21.875%
2026-07-28	1.4500	1.4500	1.4500	1.4500	-14.706%	1	660	-13.793%
2026-07-27	1.6500	1.7000	1.6500	1.7000	0.000%	2	659	-26.471%
2026-07-23	1.6000	1.7000	1.6000	1.7000	0.000%	2	659	-26.471%
2026-07-21	1.7000	1.7000	1.7000	1.7000	-5.556%	1	657	-26.471%
2026-07-17	1.8000	1.8000	1.8000	1.8000	0.000%	1	657	-30.556%
2026-07-16	1.8000	1.8000	1.8000	1.8000	0.000%	2	656	-30.556%
2026-07-15	1.8500	1.8500	1.8000	1.8000	-7.216%	2	654	-30.556%
2026-07-09	1.9000	2.2500	1.7000	1.9400	+1.042%	65	655	-35.567%
2026-07-08	1.9200	1.9200	1.9200	1.9200	+1.053%	1	606	-34.896%
2026-07-07	1.9000	1.9000	1.9000	1.9000	-14.414%	1	605	-34.211%
2026-07-06	1.9900	2.2200	1.9400	2.2200	+13.846%	11	604	-43.694%
2026-07-02	1.9500	1.9500	1.9500	1.9500	-4.878%	10	593	-35.897%
2026-07-01	2.1000	2.1000	2.0000	2.0500	-8.889%	58	593	-39.024%
2026-06-29	2.2000	2.2500	2.2000	2.2500	-3.017%	54	614	-44.444%
2026-06-26	2.2500	2.4000	2.0800	2.3200	+5.455%	73	610	-46.121%
2026-06-25	1.8500	2.4000	1.8000	2.2000	+33.333%	132	549	-43.182%
2026-06-24	1.6500	1.6500	1.6500	1.6500	+10.000%	50	624	-24.242%
2026-06-23	1.5000	1.5000	1.5000	1.5000	+1.351%	1	574	-16.667%
2026-06-22	1.5000	1.5000	1.4800	1.4800	+5.714%	6	573	-15.541%
2026-06-18	1.6000	1.6000	1.4000	1.4000	+7.692%	3	576	-10.714%
2026-06-16	1.4000	1.4000	1.3000	1.3000	-10.345%	52	576	-3.846%
2026-06-12	1.4500	1.4500	1.4500	1.4500	-6.452%	15	574	-13.793%
2026-06-10	1.5500	1.5500	1.5500	1.5500	-3.125%	52	559	-19.355%
2026-06-09	1.5000	1.6000	1.5000	1.6000	+3.226%	149	587	-21.875%
2026-06-08	1.5500	1.5500	1.5500	1.5500	0.000%	1	457	-19.355%
2026-06-05	1.5000	1.5500	1.4000	1.5500	+10.714%	36	457	-19.355%
2026-06-03	1.2500	1.4000	1.2500	1.4000	+10.236%	19	423	-10.714%
2026-06-02	1.1000	1.2700	1.0000	1.2700	+27.000%	16	429	-1.575%
2026-06-01	1.0000	1.0000	1.0000	1.0000	0.000%	1	425	+25.000%
2026-05-28	1.0500	1.0500	1.0000	1.0000	0.000%	17	425	+25.000%
2026-05-27	1.0000	1.0000	1.0000	1.0000	0.000%	2	409	+25.000%
2026-05-26	1.0000	1.0000	1.0000	1.0000	+16.279%	1	408	+25.000%
2026-05-21	0.8600	0.8600	0.8600	0.8600	-18.095%	6	408	+45.349%
2026-05-18	0.9200	1.0500	0.9200	1.0500	+5.000%	12	408	+19.048%
2026-05-14	1.0000	1.0000	1.0000	1.0000	-5.660%	1	404	+25.000%
2026-05-13	1.0000	1.0700	0.9400	1.0600	+6.000%	115	315	+17.925%
2026-05-12	0.9300	1.0000	0.9300	1.0000	+7.527%	2	315	+25.000%
2026-05-11	0.9500	0.9500	0.9300	0.9300	-2.105%	11	315	+34.409%
2026-05-08	0.9500	0.9500	0.9500	0.9500	+2.151%	1	307	+31.579%
2026-05-07	1.0000	1.0000	0.9300	0.9300	-7.000%	19	306	+34.409%
2026-05-06	1.0000	1.0000	1.0000	1.0000	+26.582%	1	305	+25.000%
2026-05-05	0.7900	0.7900	0.7900	0.7900	-21.000%	1	304	+58.228%
2026-05-04	1.0500	1.1200	1.0000	1.0000	-9.091%	9	303	+25.000%
2026-05-01	1.0900	1.1000	1.0900	1.1000	-1.786%	6	294	+13.636%
2026-04-30	1.1000	1.1200	1.0100	1.1200	+1.818%	21	294	+11.607%
2026-04-29	1.0500	1.1000	1.0500	1.1000	+4.762%	9	280	+13.636%
2026-04-28	1.0500	1.0500	1.0500	1.0500	+1.942%	3	280	+19.048%
2026-04-27	1.0000	1.0300	1.0000	1.0300	-5.505%	3	280	+21.359%
2026-04-23	1.0900	1.0900	1.0900	1.0900	-3.540%	49	277	+14.679%
2026-04-22	1.1000	1.1300	1.1000	1.1300	-1.739%	22	309	+10.619%
2026-04-20	1.2000	1.2000	1.1500	1.1500	+4.545%	3	292	+8.696%
2026-04-17	1.2000	1.2000	1.1000	1.1000	-10.569%	5	289	+13.636%
2026-04-16	1.2500	1.2500	1.2300	1.2300	+1.653%	3	285	+1.626%
2026-04-15	1.2500	1.2500	1.2000	1.2100	-3.200%	4	282	+3.306%
2026-04-14	1.2100	1.2500	1.2100	1.2500	-10.714%	8	278	0.000%
2026-04-10	1.4000	1.4000	1.4000	1.4000	+2.190%	1	271	-10.714%
2026-04-09	1.3500	1.3700	1.3500	1.3700	-6.803%	2	270	-8.759%
2026-04-07	1.4700	1.4700	1.4700	1.4700	+8.889%	1	268	-14.966%
2026-04-06	1.3500	1.3500	1.3500	1.3500	-10.000%	5	267	-7.407%
2026-04-02	1.5500	1.5500	1.4500	1.5000	-4.459%	10	252	-16.667%
2026-03-31	1.5500	1.5700	1.5300	1.5700	+4.667%	4	252	-20.382%
2026-03-27	1.5000	1.5000	1.5000	1.5000	+10.294%	1	248	-16.667%
2026-03-25	1.3400	1.3600	1.3400	1.3600	-0.730%	3	247	-8.088%
2026-03-24	1.4500	1.5200	1.3700	1.3700	-2.143%	5	246	-8.759%
2026-03-23	1.5000	1.5000	1.3400	1.4000	0.000%	54	246	-10.714%
2026-03-20	1.6000	1.7000	1.4000	1.4000	-12.500%	20	209	-10.714%
2026-03-19	1.5000	1.7000	1.4100	1.6000	+10.345%	8	190	-21.875%
2026-03-18	1.4500	1.4500	1.4500	1.4500	+7.407%	1	189	-13.793%
2026-03-17	1.4500	1.5700	1.3000	1.3500	-11.184%	29	189	-7.407%
2026-03-11	1.5500	1.5700	1.5200	1.5200	+9.353%	8	190	-17.763%
2026-03-09	1.6500	1.6500	1.3900	1.3900	-16.766%	4	187	-10.072%
2026-03-06	1.6700	1.6700	1.6700	1.6700	+0.602%	2	187	-25.150%
2026-03-05	1.5200	1.6600	1.5000	1.6600	-0.599%	63	187	-24.699%
2026-03-04	1.5500	1.6700	1.5300	1.6700	-7.222%	11	125	-25.150%
2026-03-03	1.8000	1.8000	1.8000	1.8000	+10.429%	1	120	-30.556%
2026-03-02	1.8000	1.8000	1.4700	1.6300	-9.444%	3	120	-23.313%
2026-02-27	1.8000	1.8000	1.8000	1.8000	+10.429%	1	119	-30.556%
2026-02-26	1.8900	1.8900	1.6300	1.6300	-5.780%	56	119	-23.313%
2026-02-23	1.7300	1.7300	1.7300	1.7300	-4.420%	2	63	-27.746%
2026-02-20	1.7300	1.8100	1.7300	1.8100	+3.429%	3	61	-30.939%
2026-02-19	1.9100	1.9100	1.6600	1.7500	-5.405%	56	60	-28.571%
2026-02-18	1.7000	1.8500	1.7000	1.8500	0.000%	4	4	-32.432%