Dark

MSTR20281215P5
MSTR Dec 15 2028 5.00 Put (MSTR281215P00005000)
option OPRA

EOD

Aug 20, 2026

0.4000-4.762%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4000	0.4000	0.4000	0.4000	-4.762%	1	1,674	0.000%
2026-08-19	0.4900	0.4900	0.4200	0.4200	-23.636%	2	1,673	-4.762%
2026-08-18	0.4000	0.5500	0.4000	0.5500	+41.026%	6	1,671	-27.273%
2026-08-17	0.5600	0.5600	0.3900	0.3900	-2.500%	12	1,665	+2.564%
2026-08-14	0.4400	0.4400	0.4000	0.4000	-2.439%	3	1,665	0.000%
2026-08-12	0.2500	0.4100	0.2500	0.4100	-10.870%	2	1,664	-2.439%
2026-08-11	0.5200	0.5200	0.4600	0.4600	+2.222%	30	1,662	-13.043%
2026-08-10	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,652	-11.111%
2026-08-07	0.4700	0.4700	0.4000	0.4000	+60.000%	3	1,651	0.000%
2026-08-06	0.5100	0.5100	0.2500	0.2500	-47.917%	2	1,651	+60.000%
2026-08-05	0.4600	0.4800	0.4600	0.4800	-7.692%	201	1,649	-16.667%
2026-08-04	0.5300	0.5300	0.5200	0.5200	-13.333%	24	1,450	-23.077%
2026-08-03	0.6000	0.6000	0.6000	0.6000	-4.762%	2	1,450	-33.333%
2026-07-23	0.6300	0.6300	0.6300	0.6300	+36.957%	1	1,450	-36.508%
2026-07-22	0.6000	0.6000	0.4600	0.4600	-31.343%	4	1,451	-13.043%
2026-07-21	0.5500	0.6700	0.5500	0.6700	0.000%	3	1,454	-40.299%
2026-07-20	0.6700	0.8000	0.6700	0.6700	0.000%	16	1,452	-40.299%
2026-07-17	0.6700	0.6700	0.6700	0.6700	-4.286%	1	1,439	-40.299%
2026-07-16	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,439	-42.857%
2026-07-14	0.8000	0.9300	0.7500	0.7500	+8.696%	42	1,438	-46.667%
2026-07-13	0.7500	0.7500	0.6900	0.6900	-4.167%	12	1,407	-42.029%
2026-07-10	0.7200	0.7200	0.7200	0.7200	-1.370%	1	1,405	-44.444%
2026-07-09	0.7500	0.7500	0.7300	0.7300	-21.505%	18	1,404	-45.205%
2026-07-08	0.7500	0.9300	0.7500	0.9300	+32.857%	44	1,403	-56.989%
2026-07-06	0.8000	0.8000	0.7000	0.7000	-4.110%	3	1,416	-42.857%
2026-07-02	0.7000	0.7400	0.7000	0.7300	-12.048%	108	1,330	-45.205%
2026-07-01	0.7400	0.8300	0.7400	0.8300	-1.190%	56	1,330	-51.807%
2026-06-30	0.8800	0.9400	0.6900	0.8400	-2.326%	100	1,370	-52.381%
2026-06-29	0.9200	1.2500	0.8600	0.8600	-6.522%	150	1,369	-53.488%
2026-06-26	0.9500	0.9900	0.8500	0.9200	+12.195%	141	1,229	-56.522%
2026-06-25	0.7000	0.9900	0.6900	0.8200	+17.143%	295	1,226	-51.220%
2026-06-24	0.6900	0.7000	0.6700	0.7000	+29.630%	209	1,193	-42.857%
2026-06-23	0.5500	0.5500	0.5100	0.5400	+17.391%	4	1,184	-25.926%
2026-06-17	0.4600	0.4600	0.4600	0.4600	-33.333%	1	1,186	-13.043%
2026-06-16	0.6700	0.6900	0.6100	0.6900	0.000%	15	1,186	-42.029%
2026-06-15	0.6900	0.6900	0.6900	0.6900	+25.455%	10	1,186	-42.029%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-16.667%	1	1,186	-27.273%
2026-06-11	0.6600	0.6600	0.6600	0.6600	+3.125%	3	1,187	-39.394%
2026-06-10	0.6100	0.6500	0.6100	0.6400	+6.667%	6	1,187	-37.500%
2026-06-09	0.5500	0.7000	0.4800	0.6000	+17.647%	110	1,187	-33.333%
2026-06-08	0.5100	0.5100	0.5100	0.5100	-21.538%	5	1,217	-21.569%
2026-06-05	0.6600	0.6600	0.5900	0.6500	+20.370%	14	1,222	-38.462%
2026-06-04	0.6000	0.6000	0.5400	0.5400	-1.818%	4	1,218	-25.926%
2026-06-03	0.5000	0.5500	0.5000	0.5500	+3.774%	6	1,220	-27.273%
2026-06-02	0.4100	0.5500	0.4100	0.5300	+35.897%	55	1,216	-24.528%
2026-06-01	0.4100	0.4100	0.3900	0.3900	+11.429%	11	1,169	+2.564%
2026-05-28	0.3900	0.3900	0.3500	0.3500	-7.895%	13	1,161	+14.286%
2026-05-26	0.3800	0.3800	0.3800	0.3800	0.000%	23	1,161	+5.263%
2026-05-22	0.3200	0.3800	0.3200	0.3800	-2.564%	4	1,161	+5.263%
2026-05-20	0.3800	0.3900	0.3800	0.3900	-32.759%	11	1,161	+2.564%
2026-05-19	0.5800	0.5800	0.5800	0.5800	+31.818%	1	1,160	-31.034%
2026-05-14	0.4400	0.4400	0.4400	0.4400	-2.222%	21	1,160	-9.091%
2026-05-12	0.4000	0.4500	0.4000	0.4500	+9.756%	3	1,137	-11.111%
2026-05-07	0.3800	0.4100	0.3800	0.4100	-16.327%	11	1,137	-2.439%
2026-05-05	0.4900	0.4900	0.4900	0.4900	-15.517%	1	1,137	-18.367%
2026-04-29	0.5400	0.5800	0.5400	0.5800	+23.404%	32	1,137	-31.034%
2026-04-23	0.4400	0.6300	0.3600	0.4700	-11.321%	434	1,108	-14.894%
2026-04-22	0.4500	0.5300	0.4500	0.5300	-5.357%	20	635	-24.528%
2026-04-21	0.5300	0.5600	0.5300	0.5600	+24.444%	10	615	-28.571%
2026-04-17	0.6400	0.6400	0.4500	0.4500	-25.000%	34	615	-11.111%
2026-04-15	0.6000	0.6000	0.6000	0.6000	+33.333%	9	599	-33.333%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-34.783%	1	590	-11.111%
2026-04-13	0.5400	0.6900	0.5400	0.6900	+40.816%	3	591	-42.029%
2026-04-09	0.4700	0.4900	0.4700	0.4900	-28.986%	2	591	-18.367%
2026-04-01	0.5400	0.6900	0.5400	0.6900	+38.000%	21	590	-42.029%
2026-03-30	0.5500	0.5500	0.5000	0.5000	-12.281%	4	569	-20.000%
2026-03-27	0.5700	0.5700	0.5700	0.5700	+11.765%	3	571	-29.825%
2026-03-26	0.5100	0.5100	0.5100	0.5100	-16.393%	7	568	-21.569%
2026-03-25	0.5100	0.6100	0.5100	0.6100	-11.594%	2	575	-34.426%
2026-03-24	0.5900	0.6900	0.5400	0.6900	+21.053%	21	576	-42.029%
2026-03-23	0.6500	0.6500	0.5100	0.5700	-17.391%	20	564	-29.825%
2026-03-20	0.5700	0.6900	0.5700	0.6900	+25.455%	50	554	-42.029%
2026-03-19	0.5900	0.6300	0.5500	0.5500	-6.780%	24	514	-27.273%
2026-03-17	0.6500	0.6500	0.5900	0.5900	-7.813%	7	497	-32.203%
2026-03-12	0.6400	0.6400	0.6400	0.6400	-1.538%	25	502	-37.500%
2026-03-10	0.5700	0.6500	0.5700	0.6500	-7.143%	10	502	-38.462%
2026-03-09	0.7000	0.7000	0.6400	0.7000	+7.692%	21	507	-42.857%
2026-03-05	0.6500	0.6500	0.6500	0.6500	0.000%	8	496	-38.462%
2026-03-04	0.7000	0.7000	0.6500	0.6500	-8.451%	15	496	-38.462%
2026-03-03	0.5900	0.7100	0.5900	0.7100	+2.899%	262	494	-43.662%
2026-03-02	0.6700	0.7100	0.6700	0.6900	-10.390%	98	239	-42.029%
2026-02-26	0.6200	0.9900	0.6000	0.7700	+22.222%	111	141	-48.052%
2026-02-23	0.6300	0.6300	0.6300	0.6300	-12.500%	2	30	-36.508%
2026-02-20	0.7000	0.7400	0.7000	0.7200	-2.703%	13	28	-44.444%
2026-02-19	0.6900	0.7500	0.6900	0.7400	-3.896%	15	20	-45.946%
2026-02-18	0.7000	0.8000	0.5900	0.7700	0.000%	8	7	-48.052%