Dark

MSTR20281215P100
MSTR Dec 15 2028 100.00 Put (MSTR281215P00100000)
option OPRA

EOD

Aug 20, 2026

39.70-4.037%(-1.67)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	39.6700	40.1200	39.2000	39.7000	-4.037%	48	877	0.000%
2026-08-19	42.4000	42.4000	40.5000	41.3700	-4.280%	37	912	-4.037%
2026-08-18	42.7000	43.5000	42.2000	43.2200	+2.296%	8	907	-8.144%
2026-08-17	43.5000	43.5000	42.2500	42.2500	-1.698%	56	907	-6.036%
2026-08-14	43.3500	43.7900	42.9800	42.9800	+1.011%	35	957	-7.631%
2026-08-13	43.0000	43.0000	42.5500	42.5500	-0.677%	3	954	-6.698%
2026-08-12	42.3000	42.8400	42.3000	42.8400	+0.919%	5	954	-7.330%
2026-08-10	42.5500	43.3000	42.2500	42.4500	+0.664%	37	952	-6.478%
2026-08-07	42.6100	42.8000	41.2400	42.1700	-3.057%	7	922	-5.857%
2026-08-06	44.3700	44.3700	43.5000	43.5000	-1.539%	6	922	-8.736%
2026-08-05	44.1800	44.1800	44.1800	44.1800	-1.008%	1	917	-10.140%
2026-08-04	44.4500	44.6300	44.4500	44.6300	-0.800%	79	916	-11.046%
2026-08-03	45.6500	45.6500	44.9900	44.9900	-1.876%	3	872	-11.758%
2026-07-31	45.8500	45.8500	45.8500	45.8500	+3.034%	2	873	-13.413%
2026-07-30	45.0000	45.0000	44.5000	44.5000	-0.403%	11	875	-10.787%
2026-07-29	44.7700	44.7700	44.6800	44.6800	-1.085%	26	882	-11.146%
2026-07-28	45.8000	45.8000	45.0200	45.1700	+0.378%	4	883	-12.110%
2026-07-27	45.4000	45.5700	45.0000	45.0000	-4.316%	62	881	-11.778%
2026-07-24	47.1200	47.2000	46.0000	47.0300	+0.128%	26	848	-15.586%
2026-07-23	46.8500	47.3700	46.8500	46.9700	+2.555%	5	823	-15.478%
2026-07-22	45.9800	45.9800	45.8000	45.8000	+0.109%	5	826	-13.319%
2026-07-21	46.0000	46.0000	45.1000	45.7500	-0.974%	20	823	-13.224%
2026-07-20	46.5100	46.5500	46.0000	46.2000	-3.448%	72	829	-14.069%
2026-07-17	48.1500	48.1500	47.5500	47.8500	+1.592%	5	778	-17.032%
2026-07-16	47.1000	47.1000	47.1000	47.1000	-0.842%	1	773	-15.711%
2026-07-15	47.0000	47.5000	46.6300	47.5000	+1.064%	7	772	-16.421%
2026-07-14	47.6500	47.6500	47.0000	47.0000	-2.185%	2	773	-15.532%
2026-07-13	48.0000	48.6700	48.0000	48.0500	+1.736%	12	771	-17.378%
2026-07-10	47.7800	47.7800	47.2300	47.2300	-2.012%	12	769	-15.943%
2026-07-09	47.1000	48.2000	47.1000	48.2000	-2.488%	3	758	-17.635%
2026-07-08	49.4300	49.4300	49.4300	49.4300	+2.213%	1	755	-19.684%
2026-07-07	47.8700	48.3600	47.0000	48.3600	+0.855%	50	755	-17.907%
2026-07-06	48.7000	48.7000	46.9100	47.9500	+0.947%	26	710	-17.205%
2026-07-02	47.4200	47.6100	47.0000	47.5000	-4.810%	10	700	-16.421%
2026-07-01	50.5100	50.5100	47.5500	49.9000	-3.556%	33	700	-20.441%
2026-06-30	52.9500	52.9500	51.7400	51.7400	+4.230%	12	682	-23.270%
2026-06-29	51.4900	51.4900	49.3000	49.6400	-6.322%	9	683	-20.024%
2026-06-26	52.4200	52.9900	49.9500	52.9900	+3.699%	20	683	-25.080%
2026-06-25	48.0700	51.5300	48.0500	51.1000	+6.259%	105	669	-22.309%
2026-06-24	44.2200	48.2600	44.2200	48.0900	+9.669%	177	610	-17.446%
2026-06-23	43.3000	43.9000	43.3000	43.8500	+1.977%	7	483	-9.464%
2026-06-22	40.6900	43.0000	40.6900	43.0000	-1.149%	25	477	-7.674%
2026-06-18	41.3300	43.5100	41.3300	43.5000	+5.072%	4	456	-8.736%
2026-06-17	40.0000	41.4000	40.0000	41.4000	+4.151%	18	456	-4.106%
2026-06-16	40.5000	40.5000	39.7500	39.7500	-2.094%	2	456	-0.126%
2026-06-12	40.6000	40.6000	40.6000	40.6000	-2.871%	2	457	-2.217%
2026-06-11	42.0000	42.4500	41.4400	41.8000	-1.531%	10	457	-5.024%
2026-06-10	42.6100	42.6700	42.4500	42.4500	+0.355%	6	450	-6.478%
2026-06-09	41.4000	42.7000	41.4000	42.3000	-2.781%	7	452	-6.147%
2026-06-05	41.0000	43.5100	40.2000	43.5100	+9.901%	57	450	-8.757%
2026-06-04	40.1500	40.1500	39.5900	39.5900	+1.984%	10	416	+0.278%
2026-06-03	38.7700	39.8000	38.1000	38.8200	+1.917%	6	406	+2.267%
2026-06-02	36.9000	38.0900	33.6000	38.0900	+8.364%	108	407	+4.227%
2026-06-01	34.4000	35.1500	33.4000	35.1500	+9.844%	7	321	+12.945%
2026-05-29	33.2500	33.3000	32.0000	32.0000	-3.904%	53	317	+24.063%
2026-05-28	33.7800	33.9000	33.3000	33.3000	+1.062%	62	338	+19.219%
2026-05-27	32.8000	32.9500	32.5000	32.9500	+3.292%	12	282	+20.486%
2026-05-26	31.6400	31.9000	31.0000	31.9000	+0.472%	297	284	+24.451%
2026-05-22	31.7500	31.7500	31.7500	31.7500	+0.634%	20	414	+25.039%
2026-05-21	32.0000	32.0000	31.2200	31.5500	-0.158%	301	434	+25.832%
2026-05-20	31.6000	31.6000	31.6000	31.6000	+0.958%	4	434	+25.633%
2026-05-19	31.3000	31.3000	31.3000	31.3000	-1.262%	1	135	+26.837%
2026-05-18	31.1500	32.0400	31.1500	31.7000	+3.764%	40	135	+25.237%
2026-05-15	30.3100	30.5500	30.2000	30.5500	-1.926%	13	135	+29.951%
2026-05-14	30.0000	31.1500	28.1500	31.1500	+3.903%	72	127	+27.448%
2026-05-12	29.9500	29.9800	29.9500	29.9800	+4.496%	2	120	+32.422%
2026-05-11	29.0000	29.1000	28.6900	28.6900	-3.368%	11	120	+38.376%
2026-05-08	29.6900	29.6900	29.6900	29.6900	-0.702%	2	119	+33.715%
2026-05-06	30.0000	30.0000	29.6000	29.9000	+0.504%	10	121	+32.776%
2026-05-05	29.1800	29.7600	29.1800	29.7500	-1.653%	16	123	+33.445%
2026-05-04	30.5000	30.5000	30.0000	30.2500	-1.111%	12	114	+31.240%
2026-05-01	30.9400	30.9400	30.0700	30.5900	-2.889%	5	112	+29.781%
2026-04-30	32.8500	32.8500	31.2700	31.5000	-2.928%	52	112	+26.032%
2026-04-29	32.0500	33.0000	32.0500	32.4500	-0.673%	13	161	+22.342%
2026-04-28	32.0500	32.6700	32.0500	32.6700	+2.736%	2	150	+21.518%
2026-04-27	32.0000	32.0000	31.8000	31.8000	+0.633%	5	150	+24.843%
2026-04-23	31.5000	31.6000	31.5000	31.6000	-1.650%	2	151	+25.633%
2026-04-22	33.5000	33.5000	31.5000	32.1300	-1.138%	7	150	+23.561%
2026-04-21	31.8500	32.5000	31.8500	32.5000	-1.753%	3	153	+22.154%
2026-04-20	32.8000	33.0800	32.8000	33.0800	+0.547%	4	153	+20.012%
2026-04-17	32.3700	33.0000	32.3700	32.9000	-5.324%	10	148	+20.669%
2026-04-16	35.4800	35.4800	34.7500	34.7500	-4.032%	2	142	+14.245%
2026-04-15	36.2100	36.2100	36.2100	36.2100	-0.248%	50	142	+9.638%
2026-04-14	36.9000	36.9000	35.5000	36.3000	-5.469%	26	99	+9.366%
2026-04-13	38.4000	38.4000	38.4000	38.4000	-0.570%	1	80	+3.385%
2026-04-10	38.5000	38.6200	38.5000	38.6200	+1.152%	5	80	+2.796%
2026-04-08	39.0000	39.0000	37.3100	38.1800	-7.195%	4	80	+3.981%
2026-04-02	41.1400	41.1400	41.1400	41.1400	+2.466%	1	81	-3.500%
2026-04-01	40.4700	40.4700	40.1500	40.1500	+0.375%	5	81	-1.121%
2026-03-31	40.0000	40.0000	40.0000	40.0000	+0.781%	1	78	-0.750%
2026-03-30	39.6900	39.6900	39.6900	39.6900	+0.481%	1	77	+0.025%
2026-03-27	39.8600	39.8600	39.5000	39.5000	+2.999%	3	77	+0.506%
2026-03-26	38.3500	38.3500	38.3500	38.3500	+1.940%	1	74	+3.520%
2026-03-25	37.6200	37.6200	37.6200	37.6200	+0.053%	10	74	+5.529%
2026-03-24	37.9000	37.9000	37.6000	37.6000	-0.529%	28	64	+5.585%
2026-03-23	37.8000	37.8000	37.8000	37.8000	+2.162%	1	53	+5.026%
2026-03-18	37.1000	37.1000	37.0000	37.0000	+1.481%	7	54	+7.297%
2026-03-17	36.4600	36.4600	36.4600	36.4600	-2.252%	1	47	+8.886%
2026-03-16	37.3000	37.3000	37.3000	37.3000	-1.453%	5	48	+6.434%
2026-03-13	37.8500	37.8500	37.8500	37.8500	-2.448%	11	43	+4.888%
2026-03-12	39.4100	39.4100	38.8000	38.8000	+0.414%	2	43	+2.320%
2026-03-11	38.6400	38.6400	38.6400	38.6400	-0.999%	1	41	+2.743%
2026-03-10	38.1700	39.8400	38.1700	39.0300	-3.630%	7	40	+1.717%
2026-03-09	40.2000	40.5000	40.2000	40.5000	-1.220%	5	41	-1.975%
2026-03-06	40.3500	41.0000	40.3500	41.0000	+1.990%	3	36	-3.171%
2026-03-05	39.5000	40.2000	39.2000	40.2000	+1.901%	8	34	-1.244%
2026-03-04	40.0000	40.0000	38.8000	39.4500	-6.627%	28	26	+0.634%
2026-03-03	47.0000	47.0000	42.0000	42.2500	+1.807%	8	28	-6.036%
2026-03-02	41.2000	41.5000	41.0000	41.5000	-3.151%	17	24	-4.337%
2026-02-27	42.9800	42.9800	41.9000	42.8500	+0.257%	4	11	-7.351%
2026-02-25	41.9900	42.7400	41.9900	42.7400	-0.950%	3	9	-7.113%
2026-02-23	42.5000	43.1500	42.4600	43.1500	+2.034%	5	9	-7.995%
2026-02-20	42.2300	42.3400	42.2300	42.2900	-2.220%	3	4	-6.124%
2026-02-19	43.2500	43.2500	43.2500	43.2500	+8.260%	1	3	-8.208%
2026-02-18	42.9900	43.4400	39.9500	39.9500	0.000%	3	2	-0.626%