Dark

MSTR20260717C100
MSTR Jul 17 2026 100.00 Call (MSTR260717C00100000)
option OPRA

EOD

Jul 1, 2026

4.75+75.277%(+2.04)2,574

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.7500	7.1500	2.7500	4.7500	+75.277%	2,574	13,659	0.000%
2026-06-30	2.5000	3.1100	2.2300	2.7100	-42.217%	18,353	13,860	+75.277%
2026-06-29	2.9800	5.6000	2.1600	4.6900	+91.429%	3,106	2,365	+1.279%
2026-06-26	2.5000	3.8500	2.4500	2.4500	-30.000%	2,008	2,679	+93.878%
2026-06-25	6.3000	6.3000	3.4800	3.5000	-44.444%	1,593	2,192	+35.714%
2026-06-24	9.0700	9.7500	5.9000	6.3000	-44.493%	1,911	1,616	-24.603%
2026-06-23	12.2500	13.1000	10.4000	11.3500	-22.737%	349	627	-58.150%
2026-06-22	21.0800	22.5000	13.2000	14.6900	-16.534%	319	608	-67.665%
2026-06-18	18.5000	19.0100	14.7000	17.6000	-20.362%	223	226	-73.011%
2026-06-17	26.9000	26.9000	22.1000	22.1000	-19.225%	15	226	-78.507%
2026-06-16	32.2200	32.2200	27.3600	27.3600	-21.153%	12	226	-82.639%
2026-06-15	37.0200	38.0000	33.7000	34.7000	+21.754%	80	233	-86.311%
2026-06-12	21.7500	29.0000	21.7500	28.5000	+38.484%	6	216	-83.333%
2026-06-11	20.5000	20.5800	20.0000	20.5800	-11.560%	25	214	-76.919%
2026-06-10	23.2700	23.2700	23.2700	23.2700	+0.302%	9	214	-79.587%
2026-06-09	26.3500	26.3500	21.8500	23.2000	-26.349%	18	223	-79.526%
2026-06-08	32.1400	32.1400	31.5000	31.5000	+20.321%	19	213	-84.921%
2026-06-05	30.0000	30.0000	22.5000	26.1800	-20.667%	40	204	-81.856%
2026-06-04	33.7300	34.6300	33.0000	33.0000	+1.538%	30	194	-85.606%
2026-06-03	37.5000	37.5000	32.5000	32.5000	-16.837%	3	174	-85.385%
2026-06-02	40.0000	40.5000	39.0800	39.0800	-25.901%	16	171	-87.845%
2026-06-01	53.0500	53.0500	52.7400	52.7400	-12.392%	2	159	-90.994%
2026-05-29	52.3100	60.2000	52.3100	60.2000	+25.260%	8	159	-92.110%
2026-05-28	48.0600	48.0600	48.0600	48.0600	-28.937%	1	159	-90.117%
2026-05-19	68.3800	68.3800	67.6300	67.6300	-15.600%	20	158	-92.976%
2026-05-15	77.1600	80.5400	77.1600	80.1300	-7.203%	14	158	-94.072%
2026-05-12	87.4000	87.4000	86.3500	86.3500	-2.978%	10	146	-94.499%
2026-05-05	89.0000	89.0000	89.0000	89.0000	+9.673%	1	146	-94.663%
2026-05-01	80.9300	81.1500	80.9300	81.1500	+18.208%	2	148	-94.147%
2026-04-30	68.6500	68.6500	68.6500	68.6500	+12.523%	2	148	-93.081%
2026-04-29	61.0100	61.0100	61.0100	61.0100	-22.772%	2	148	-92.214%
2026-04-23	80.4000	80.4000	79.0000	79.0000	-4.819%	14	147	-93.987%
2026-04-22	81.9500	83.0000	81.9500	83.0000	+15.134%	2	158	-94.277%
2026-04-20	65.0000	72.0900	65.0000	72.0900	+5.534%	16	157	-93.411%
2026-04-17	73.7000	73.7000	68.3100	68.3100	+38.279%	10	150	-93.046%
2026-04-16	50.4500	50.4500	49.4000	49.4000	+8.691%	30	150	-90.385%
2026-04-15	45.4500	45.4500	45.4500	45.4500	+4.651%	10	160	-89.549%
2026-04-14	46.0000	47.9000	43.4300	43.4300	+12.077%	6	150	-89.063%
2026-04-08	38.7500	38.7500	38.7500	38.7500	+18.140%	3	150	-87.742%
2026-04-07	32.8000	32.8000	32.8000	32.8000	-11.351%	1	150	-85.518%
2026-04-06	37.0000	37.0000	37.0000	37.0000	+17.572%	1	150	-87.162%
2026-04-02	30.0000	31.4700	30.0000	31.4700	-8.117%	2	152	-84.906%
2026-04-01	34.2500	34.2500	34.2500	34.2500	-0.725%	1	152	-86.131%
2026-03-31	31.5000	34.5000	31.5000	34.5000	-2.954%	45	152	-86.232%
2026-03-30	35.5500	35.5500	35.5500	35.5500	-4.589%	1	120	-86.639%
2026-03-27	38.7000	38.7000	36.1000	37.2600	-12.412%	5	120	-87.252%
2026-03-26	42.5400	42.5400	42.5400	42.5400	-9.968%	3	120	-88.834%
2026-03-25	47.4000	47.4000	47.2500	47.2500	-19.369%	34	117	-89.947%
2026-03-17	58.6000	58.6000	58.6000	58.6000	+10.150%	1	130	-91.894%
2026-03-16	53.2500	53.2500	53.2000	53.2000	+18.883%	2	131	-91.071%
2026-03-12	44.7500	44.7500	44.7500	44.7500	-2.717%	1	132	-89.385%
2026-03-06	46.0000	46.0000	46.0000	46.0000	-17.236%	5	132	-89.674%
2026-03-05	55.4500	55.7000	55.4500	55.5800	-2.423%	3	127	-91.454%
2026-03-04	58.0800	58.0800	56.9600	56.9600	+20.347%	3	128	-91.661%
2026-03-03	45.6500	47.8500	42.0000	47.3300	-4.480%	4	129	-89.964%
2026-03-02	48.4000	49.6500	48.4000	49.5500	+14.699%	4	128	-90.414%
2026-02-27	42.8100	43.2000	42.8100	43.2000	-4.000%	2	127	-89.005%
2026-02-25	44.9500	45.0000	44.9500	45.0000	+17.709%	2	128	-89.444%
2026-02-24	38.8000	38.8000	38.2300	38.2300	-7.299%	20	128	-87.575%
2026-02-23	41.2400	41.2400	41.2400	41.2400	-2.896%	1	128	-88.482%
2026-02-19	42.3000	42.4700	42.3000	42.4700	-4.562%	3	128	-88.816%
2026-02-13	44.5000	44.5000	44.5000	44.5000	+11.250%	20	108	-89.326%
2026-02-12	41.8000	41.8000	38.4000	40.0000	-3.846%	6	108	-88.125%
2026-02-11	46.0000	46.0000	40.8500	41.6000	-9.170%	7	109	-88.582%
2026-02-09	44.1000	47.0100	44.1000	45.8000	-7.847%	4	108	-89.629%
2026-02-06	38.0000	49.7000	38.0000	49.7000	+44.561%	32	110	-90.443%
2026-02-05	35.2500	35.7800	34.3800	34.3800	-21.525%	8	93	-86.184%
2026-02-03	43.9000	45.4000	43.8100	43.8100	-14.700%	34	87	-89.158%
2026-01-29	55.0000	56.2500	51.3600	51.3600	-31.282%	38	53	-90.752%
2026-01-23	74.7400	74.7400	74.7400	74.7400	+8.871%	14	44	-93.645%
2026-01-21	68.6500	68.6500	68.6500	68.6500	-2.416%	11	30	-93.081%
2026-01-20	72.0000	72.2500	70.3500	70.3500	-6.200%	14	19	-93.248%
2026-01-07	75.0000	75.0000	75.0000	75.0000	-2.787%	2	6	-93.667%
2026-01-05	77.3000	77.3000	77.1500	77.1500	-18.056%	4	3	-93.843%
2025-12-08	95.6900	95.6900	94.1500	94.1500	-2.029%	5	3	-94.955%
2025-12-02	96.1000	96.1000	96.1000	96.1000	+23.205%	1	1	-95.057%
2025-12-01	78.0000	78.0000	78.0000	78.0000	0.000%	1	1	-93.910%