Dark

MSTR20281215P50
MSTR Dec 15 2028 50.00 Put (MSTR281215P00050000)
option OPRA

EOD

Aug 20, 2026

13.35-4.643%(-0.65)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.5000	13.5000	13.2000	13.3500	-4.643%	20	416	0.000%
2026-08-19	14.3400	14.3400	13.6000	14.0000	-3.780%	22	428	-4.643%
2026-08-18	14.5500	14.5500	14.5500	14.5500	-1.020%	1	416	-8.247%
2026-08-14	14.7000	14.7000	14.7000	14.7000	+1.100%	1	416	-9.184%
2026-08-13	14.5000	14.5400	13.5000	14.5400	-0.411%	26	415	-8.184%
2026-08-12	14.4000	14.6000	13.9700	14.6000	-0.341%	8	409	-8.562%
2026-08-11	14.6000	14.7500	14.6000	14.6500	+0.618%	43	401	-8.874%
2026-08-10	14.2000	14.5600	14.2000	14.5600	+10.722%	2	375	-8.310%
2026-08-07	14.6400	14.6400	13.1500	13.1500	-14.610%	3	376	+1.521%
2026-08-04	16.0000	16.0000	15.4000	15.4000	-2.839%	8	376	-13.312%
2026-08-03	15.8500	15.8500	15.8500	15.8500	-1.858%	2	376	-15.773%
2026-07-31	16.8500	16.8500	16.1500	16.1500	+1.445%	2	374	-17.337%
2026-07-30	15.7600	16.6500	15.5500	15.9200	+0.759%	108	375	-16.143%
2026-07-29	15.8000	15.8000	15.8000	15.8000	-1.435%	1	388	-15.506%
2026-07-28	16.0300	16.0300	16.0300	16.0300	+0.188%	1	388	-16.719%
2026-07-27	17.0000	17.0000	16.0000	16.0000	-3.730%	8	389	-16.563%
2026-07-22	16.6200	16.6200	16.6200	16.6200	-0.479%	1	390	-19.675%
2026-07-21	16.6200	16.8500	16.6200	16.7000	-7.735%	3	389	-20.060%
2026-07-20	17.2500	18.1000	17.0000	18.1000	+0.836%	24	391	-26.243%
2026-07-17	17.6000	17.9500	17.6000	17.9500	+6.845%	61	374	-25.627%
2026-07-16	17.8300	17.8300	16.8000	16.8000	-2.834%	3	373	-20.536%
2026-07-15	17.4500	17.4500	17.2900	17.2900	-1.761%	15	372	-22.788%
2026-07-14	17.6000	17.6000	17.6000	17.6000	-4.865%	50	383	-24.148%
2026-07-13	18.2400	18.5000	18.0000	18.5000	+9.145%	5	383	-27.838%
2026-07-10	16.9500	16.9500	16.9500	16.9500	-6.094%	7	382	-21.239%
2026-07-09	18.1300	18.1300	18.0000	18.0500	-1.902%	3	382	-26.039%
2026-07-08	18.4000	18.4000	18.4000	18.4000	+2.507%	2	383	-27.446%
2026-07-07	17.9500	17.9500	17.9500	17.9500	-0.554%	3	381	-25.627%
2026-07-06	18.1000	18.1000	17.8000	18.0500	-0.276%	53	382	-26.039%
2026-07-02	18.0000	18.1000	18.0000	18.1000	-3.723%	20	343	-26.243%
2026-07-01	18.1800	18.9200	18.1800	18.8000	-3.590%	26	343	-28.989%
2026-06-30	18.5700	19.7300	18.5700	19.5000	+4.390%	16	327	-31.538%
2026-06-29	18.5000	19.3000	18.5000	18.6800	-10.665%	63	314	-28.533%
2026-06-26	19.8000	20.9100	18.8500	20.9100	+9.476%	57	340	-36.155%
2026-06-25	17.3000	19.1900	17.3000	19.1000	+10.725%	28	338	-30.105%
2026-06-24	16.0000	17.2500	16.0000	17.2500	+12.598%	14	329	-22.609%
2026-06-23	15.8200	15.8200	15.3200	15.3200	+2.133%	2	329	-12.859%
2026-06-22	14.8000	15.0000	14.8000	15.0000	-1.768%	22	329	-11.000%
2026-06-18	15.3200	15.4700	14.3000	15.2700	+7.309%	340	532	-12.574%
2026-06-17	14.2300	14.2300	14.2300	14.2300	+2.892%	2	532	-6.184%
2026-06-15	14.0000	14.0000	13.8300	13.8300	-0.860%	51	532	-3.471%
2026-06-12	14.5000	14.5900	13.9500	13.9500	-7.860%	13	531	-4.301%
2026-06-10	15.3000	15.3000	15.1000	15.1400	-1.046%	57	542	-11.823%
2026-06-09	13.9000	15.3000	13.9000	15.3000	+5.517%	153	557	-12.745%
2026-06-08	14.4700	14.5000	14.4700	14.5000	-3.462%	4	497	-7.931%
2026-06-05	15.0000	15.7000	14.3500	15.0200	+7.286%	64	496	-11.119%
2026-06-04	14.4700	14.4700	13.9200	14.0000	-1.408%	7	490	-4.643%
2026-06-03	12.8500	14.2000	12.8500	14.2000	+10.506%	14	484	-5.986%
2026-06-02	12.5000	12.8500	12.5000	12.8500	+13.516%	2	472	+3.891%
2026-06-01	11.3200	11.3200	11.3200	11.3200	+0.444%	1	470	+17.933%
2026-05-28	11.2700	11.2700	11.2700	11.2700	+2.455%	1	469	+18.456%
2026-05-27	11.0200	11.0200	11.0000	11.0000	+1.382%	11	468	+21.364%
2026-05-26	10.8500	10.8500	10.8500	10.8500	+0.930%	10	457	+23.041%
2026-05-22	10.7500	10.7500	10.7500	10.7500	+0.939%	28	467	+24.186%
2026-05-19	10.7000	10.7000	10.6500	10.6500	+0.094%	2	439	+25.352%
2026-05-18	10.6400	10.6400	10.6400	10.6400	+5.347%	1	438	+25.470%
2026-05-14	10.0600	10.1000	10.0600	10.1000	-1.942%	5	438	+32.178%
2026-05-13	10.4000	10.4000	10.3000	10.3000	+18.119%	10	438	+29.612%
2026-05-12	9.9100	9.9100	8.7200	8.7200	-19.259%	4	438	+53.096%
2026-05-07	10.8000	10.8000	10.8000	10.8000	+2.857%	3	438	+23.611%
2026-05-06	10.5000	10.5000	10.5000	10.5000	+2.840%	10	438	+27.143%
2026-05-04	10.5000	10.5000	10.2100	10.2100	-11.217%	6	438	+30.754%
2026-04-30	11.5000	11.5000	11.5000	11.5000	+2.313%	1	440	+16.087%
2026-04-29	11.1800	11.2400	11.1300	11.2400	+5.047%	3	441	+18.772%
2026-04-28	11.2500	11.2500	10.7000	10.7000	-2.104%	5	441	+24.766%
2026-04-27	10.7900	10.9300	10.7900	10.9300	-1.532%	16	440	+22.141%
2026-04-23	11.1000	11.1000	11.1000	11.1000	+0.909%	1	432	+20.270%
2026-04-22	11.0000	11.0000	11.0000	11.0000	-5.254%	25	432	+21.364%
2026-04-20	11.6100	11.6100	11.6100	11.6100	+1.221%	25	432	+14.987%
2026-04-17	11.6900	11.6900	11.2500	11.4700	-7.126%	393	456	+16.391%
2026-04-16	12.3500	12.3500	12.3500	12.3500	0.000%	2	64	+8.097%
2026-04-15	13.0000	13.0000	12.3500	12.3500	-2.372%	5	62	+8.097%
2026-04-14	12.8000	12.8000	12.6000	12.6500	-7.933%	8	63	+5.534%
2026-04-13	13.7400	13.7400	13.7400	13.7400	-3.308%	1	63	-2.838%
2026-04-06	14.3500	14.3500	14.2100	14.2100	-4.886%	2	62	-6.052%
2026-03-31	14.9400	14.9400	14.9400	14.9400	-0.067%	1	63	-10.643%
2026-03-30	14.2900	14.9500	14.2900	14.9500	+13.258%	16	62	-10.702%
2026-03-25	13.4000	13.4000	13.2000	13.2000	-1.786%	10	49	+1.136%
2026-03-24	13.4000	13.6000	13.4000	13.4400	+0.074%	6	44	-0.670%
2026-03-23	13.4300	13.4300	13.4300	13.4300	-0.371%	1	42	-0.596%
2026-03-18	13.5600	13.5600	13.3800	13.4800	+0.447%	6	42	-0.964%
2026-03-17	13.4200	13.4200	13.4200	13.4200	-4.620%	2	36	-0.522%
2026-03-11	14.0700	14.0700	14.0700	14.0700	-1.608%	25	36	-5.117%
2026-03-06	14.3000	14.3000	14.3000	14.3000	-1.038%	1	11	-6.643%
2026-03-05	14.6700	14.7500	14.1000	14.4500	-2.034%	7	10	-7.612%
2026-03-04	15.4500	15.4500	14.7500	14.7500	-9.231%	6	7	-9.492%
2026-02-23	16.4500	16.4500	16.2500	16.2500	+0.123%	6	9	-17.846%
2026-02-19	16.2300	16.2300	16.2300	16.2300	+1.438%	5	6	-17.745%
2026-02-18	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	-16.563%