Dark

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

EOD

Jul 1, 2026

49.90-3.556%(-1.84)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	50.5100	50.5100	47.5500	49.9000	-3.556%	33	700	0.000%
2026-06-30	52.9500	52.9500	51.7400	51.7400	+4.230%	12	682	-3.556%
2026-06-29	51.4900	51.4900	49.3000	49.6400	-6.322%	9	683	+0.524%
2026-06-26	52.4200	52.9900	49.9500	52.9900	+3.699%	20	683	-5.831%
2026-06-25	48.0700	51.5300	48.0500	51.1000	+6.259%	105	669	-2.348%
2026-06-24	44.2200	48.2600	44.2200	48.0900	+9.669%	177	610	+3.764%
2026-06-23	43.3000	43.9000	43.3000	43.8500	+1.977%	7	483	+13.797%
2026-06-22	40.6900	43.0000	40.6900	43.0000	-1.149%	25	477	+16.047%
2026-06-18	41.3300	43.5100	41.3300	43.5000	+5.072%	4	456	+14.713%
2026-06-17	40.0000	41.4000	40.0000	41.4000	+4.151%	18	456	+20.531%
2026-06-16	40.5000	40.5000	39.7500	39.7500	-2.094%	2	456	+25.535%
2026-06-12	40.6000	40.6000	40.6000	40.6000	-2.871%	2	457	+22.906%
2026-06-11	42.0000	42.4500	41.4400	41.8000	-1.531%	10	457	+19.378%
2026-06-10	42.6100	42.6700	42.4500	42.4500	+0.355%	6	450	+17.550%
2026-06-09	41.4000	42.7000	41.4000	42.3000	-2.781%	7	452	+17.967%
2026-06-05	41.0000	43.5100	40.2000	43.5100	+9.901%	57	450	+14.686%
2026-06-04	40.1500	40.1500	39.5900	39.5900	+1.984%	10	416	+26.042%
2026-06-03	38.7700	39.8000	38.1000	38.8200	+1.917%	6	406	+28.542%
2026-06-02	36.9000	38.0900	33.6000	38.0900	+8.364%	108	407	+31.006%
2026-06-01	34.4000	35.1500	33.4000	35.1500	+9.844%	7	321	+41.963%
2026-05-29	33.2500	33.3000	32.0000	32.0000	-3.904%	53	317	+55.938%
2026-05-28	33.7800	33.9000	33.3000	33.3000	+1.062%	62	338	+49.850%
2026-05-27	32.8000	32.9500	32.5000	32.9500	+3.292%	12	282	+51.442%
2026-05-26	31.6400	31.9000	31.0000	31.9000	+0.472%	297	284	+56.426%
2026-05-22	31.7500	31.7500	31.7500	31.7500	+0.634%	20	414	+57.165%
2026-05-21	32.0000	32.0000	31.2200	31.5500	-0.158%	301	434	+58.162%
2026-05-20	31.6000	31.6000	31.6000	31.6000	+0.958%	4	434	+57.911%
2026-05-19	31.3000	31.3000	31.3000	31.3000	-1.262%	1	135	+59.425%
2026-05-18	31.1500	32.0400	31.1500	31.7000	+3.764%	40	135	+57.413%
2026-05-15	30.3100	30.5500	30.2000	30.5500	-1.926%	13	135	+63.339%
2026-05-14	30.0000	31.1500	28.1500	31.1500	+3.903%	72	127	+60.193%
2026-05-12	29.9500	29.9800	29.9500	29.9800	+4.496%	2	120	+66.444%
2026-05-11	29.0000	29.1000	28.6900	28.6900	-3.368%	11	120	+73.928%
2026-05-08	29.6900	29.6900	29.6900	29.6900	-0.702%	2	119	+68.070%
2026-05-06	30.0000	30.0000	29.6000	29.9000	+0.504%	10	121	+66.890%
2026-05-05	29.1800	29.7600	29.1800	29.7500	-1.653%	16	123	+67.731%
2026-05-04	30.5000	30.5000	30.0000	30.2500	-1.111%	12	114	+64.959%
2026-05-01	30.9400	30.9400	30.0700	30.5900	-2.889%	5	112	+63.125%
2026-04-30	32.8500	32.8500	31.2700	31.5000	-2.928%	52	112	+58.413%
2026-04-29	32.0500	33.0000	32.0500	32.4500	-0.673%	13	161	+53.775%
2026-04-28	32.0500	32.6700	32.0500	32.6700	+2.736%	2	150	+52.740%
2026-04-27	32.0000	32.0000	31.8000	31.8000	+0.633%	5	150	+56.918%
2026-04-23	31.5000	31.6000	31.5000	31.6000	-1.650%	2	151	+57.911%
2026-04-22	33.5000	33.5000	31.5000	32.1300	-1.138%	7	150	+55.307%
2026-04-21	31.8500	32.5000	31.8500	32.5000	-1.753%	3	153	+53.538%
2026-04-20	32.8000	33.0800	32.8000	33.0800	+0.547%	4	153	+50.846%
2026-04-17	32.3700	33.0000	32.3700	32.9000	-5.324%	10	148	+51.672%
2026-04-16	35.4800	35.4800	34.7500	34.7500	-4.032%	2	142	+43.597%
2026-04-15	36.2100	36.2100	36.2100	36.2100	-0.248%	50	142	+37.807%
2026-04-14	36.9000	36.9000	35.5000	36.3000	-5.469%	26	99	+37.466%
2026-04-13	38.4000	38.4000	38.4000	38.4000	-0.570%	1	80	+29.948%
2026-04-10	38.5000	38.6200	38.5000	38.6200	+1.152%	5	80	+29.208%
2026-04-08	39.0000	39.0000	37.3100	38.1800	-7.195%	4	80	+30.697%
2026-04-02	41.1400	41.1400	41.1400	41.1400	+2.466%	1	81	+21.293%
2026-04-01	40.4700	40.4700	40.1500	40.1500	+0.375%	5	81	+24.284%
2026-03-31	40.0000	40.0000	40.0000	40.0000	+0.781%	1	78	+24.750%
2026-03-30	39.6900	39.6900	39.6900	39.6900	+0.481%	1	77	+25.724%
2026-03-27	39.8600	39.8600	39.5000	39.5000	+2.999%	3	77	+26.329%
2026-03-26	38.3500	38.3500	38.3500	38.3500	+1.940%	1	74	+30.117%
2026-03-25	37.6200	37.6200	37.6200	37.6200	+0.053%	10	74	+32.642%
2026-03-24	37.9000	37.9000	37.6000	37.6000	-0.529%	28	64	+32.713%
2026-03-23	37.8000	37.8000	37.8000	37.8000	+2.162%	1	53	+32.011%
2026-03-18	37.1000	37.1000	37.0000	37.0000	+1.481%	7	54	+34.865%
2026-03-17	36.4600	36.4600	36.4600	36.4600	-2.252%	1	47	+36.862%
2026-03-16	37.3000	37.3000	37.3000	37.3000	-1.453%	5	48	+33.780%
2026-03-13	37.8500	37.8500	37.8500	37.8500	-2.448%	11	43	+31.836%
2026-03-12	39.4100	39.4100	38.8000	38.8000	+0.414%	2	43	+28.608%
2026-03-11	38.6400	38.6400	38.6400	38.6400	-0.999%	1	41	+29.141%
2026-03-10	38.1700	39.8400	38.1700	39.0300	-3.630%	7	40	+27.850%
2026-03-09	40.2000	40.5000	40.2000	40.5000	-1.220%	5	41	+23.210%
2026-03-06	40.3500	41.0000	40.3500	41.0000	+1.990%	3	36	+21.707%
2026-03-05	39.5000	40.2000	39.2000	40.2000	+1.901%	8	34	+24.129%
2026-03-04	40.0000	40.0000	38.8000	39.4500	-6.627%	28	26	+26.489%
2026-03-03	47.0000	47.0000	42.0000	42.2500	+1.807%	8	28	+18.107%
2026-03-02	41.2000	41.5000	41.0000	41.5000	-3.151%	17	24	+20.241%
2026-02-27	42.9800	42.9800	41.9000	42.8500	+0.257%	4	11	+16.453%
2026-02-25	41.9900	42.7400	41.9900	42.7400	-0.950%	3	9	+16.752%
2026-02-23	42.5000	43.1500	42.4600	43.1500	+2.034%	5	9	+15.643%
2026-02-20	42.2300	42.3400	42.2300	42.2900	-2.220%	3	4	+17.995%
2026-02-19	43.2500	43.2500	43.2500	43.2500	+8.260%	1	3	+15.376%
2026-02-18	42.9900	43.4400	39.9500	39.9500	0.000%	3	2	+24.906%