Dark

MSTR20260717C115
MSTR Jul 17 2026 115.00 Call (MSTR260717C00115000)
option OPRA

EOD

Jul 1, 2026

1.65+101.220%(+0.83)996

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9100	2.4700	0.9100	1.6500	+101.220%	996	4,472	0.000%
2026-06-30	0.9200	1.0000	0.7100	0.8200	-50.898%	2,552	4,349	+101.220%
2026-06-29	1.0000	1.9500	0.6900	1.6700	+85.556%	284	3,078	-1.198%
2026-06-26	1.0000	1.3200	0.8900	0.9000	-30.769%	5,934	3,064	+83.333%
2026-06-25	1.9000	1.9000	1.2500	1.3000	-45.833%	3,028	6,029	+26.923%
2026-06-24	3.8000	3.8300	2.2500	2.4000	-45.455%	4,271	3,509	-31.250%
2026-06-23	5.6000	5.7000	4.2600	4.4000	-33.333%	372	769	-62.500%
2026-06-22	10.1000	12.0000	5.9000	6.6000	-25.000%	686	760	-75.000%
2026-06-18	11.2000	11.2000	7.0700	8.8000	-21.986%	724	343	-81.250%
2026-06-17	14.3000	15.5000	11.1800	11.2800	-27.226%	49	343	-85.372%
2026-06-16	17.9700	17.9700	15.5000	15.5000	-26.190%	4	343	-89.355%
2026-06-15	23.2500	24.9000	21.0000	21.0000	+28.440%	200	344	-92.143%
2026-06-12	14.9500	19.7200	12.8800	16.3500	+9.879%	57	253	-89.908%
2026-06-11	11.8800	14.8800	10.4000	14.8800	+18.095%	354	253	-88.911%
2026-06-10	14.2500	15.3000	12.5000	12.6000	-6.320%	159	211	-86.905%
2026-06-09	18.0500	18.2200	12.3000	13.4500	-33.284%	50	242	-87.732%
2026-06-08	19.6000	20.5300	18.0500	20.1600	+18.938%	41	224	-91.815%
2026-06-05	18.1200	18.5000	13.5000	16.9500	-24.059%	170	234	-90.265%
2026-06-04	22.2500	22.9000	21.4100	22.3200	-4.615%	12	197	-92.608%
2026-06-03	23.7800	23.7800	23.4000	23.4000	-39.457%	13	194	-92.949%
2026-06-01	35.4000	38.6500	35.4000	38.6500	-16.721%	11	194	-95.731%
2026-05-29	38.5600	47.9500	38.5600	46.4100	+5.597%	20	183	-96.445%
2026-05-27	43.6100	43.9500	43.6100	43.9500	-12.711%	11	174	-96.246%
2026-05-26	50.6900	54.0000	50.3500	50.3500	+0.680%	26	184	-96.723%
2026-05-22	50.0000	50.0100	50.0000	50.0100	-4.287%	6	182	-96.701%
2026-05-21	54.7500	54.7500	52.2500	52.2500	-3.241%	27	185	-96.842%
2026-05-20	57.0500	57.0500	54.0000	54.0000	+2.603%	20	185	-96.944%
2026-05-18	52.6300	52.6300	52.6300	52.6300	-28.878%	1	195	-96.865%
2026-05-14	68.4000	74.0000	68.4000	74.0000	+14.907%	12	195	-97.770%
2026-05-13	64.4000	64.4000	64.4000	64.4000	-10.556%	6	197	-97.438%
2026-05-12	74.5000	74.5000	72.0000	72.0000	-3.043%	11	197	-97.708%
2026-05-08	74.2600	74.2600	74.2600	74.2600	+0.351%	1	197	-97.778%
2026-05-06	71.6500	74.0000	71.6500	74.0000	-2.052%	9	197	-97.770%
2026-05-05	77.8000	77.9000	75.5500	75.5500	+16.572%	9	198	-97.816%
2026-05-01	63.1900	64.8100	63.1900	64.8100	+5.554%	4	199	-97.454%
2026-04-24	61.4000	61.4000	61.4000	61.4000	-8.699%	1	199	-97.313%
2026-04-22	67.1000	69.9800	67.1000	67.2500	+20.628%	9	199	-97.546%
2026-04-21	59.9900	59.9900	55.7500	55.7500	-0.624%	8	194	-97.040%
2026-04-20	54.0500	56.1000	54.0500	56.1000	0.000%	3	194	-97.059%
2026-04-17	48.8900	61.0000	48.8900	56.1000	+55.833%	22	195	-97.059%
2026-04-16	35.0500	36.0000	35.0500	36.0000	+6.038%	17	193	-95.417%
2026-04-15	33.9500	33.9500	33.5900	33.9500	0.000%	11	185	-95.140%
2026-04-14	37.0000	37.1400	33.9500	33.9500	+21.120%	18	192	-95.140%
2026-04-13	26.6700	28.0300	26.6700	28.0300	+3.432%	4	195	-94.113%
2026-04-09	28.9000	29.1000	27.1000	27.1000	+2.729%	4	192	-93.911%
2026-04-08	27.9000	28.0000	26.3800	26.3800	+8.115%	8	191	-93.745%
2026-04-07	25.6600	25.6600	23.2500	24.4000	-10.195%	9	193	-93.238%
2026-04-06	24.8500	27.1700	24.8500	27.1700	+23.108%	9	195	-93.927%
2026-04-02	21.4500	22.3100	21.0000	22.0700	-9.363%	10	187	-92.524%
2026-04-01	24.3500	24.3500	24.3500	24.3500	+5.640%	1	187	-93.224%
2026-03-31	22.9000	23.4500	22.9000	23.0500	-23.167%	4	187	-92.842%
2026-03-30	30.0000	30.0000	30.0000	30.0000	+7.143%	1	186	-94.500%
2026-03-27	27.8000	28.0000	27.8000	28.0000	-17.404%	2	187	-94.107%
2026-03-24	34.9200	34.9200	33.9000	33.9000	-27.487%	2	185	-95.133%
2026-03-17	47.7000	47.8000	45.0500	46.7500	+17.610%	47	185	-96.471%
2026-03-13	44.2000	44.2000	39.7500	39.7500	-2.693%	6	185	-95.849%
2026-03-10	41.4000	41.4000	40.8500	40.8500	+3.026%	26	185	-95.961%
2026-03-09	40.6000	40.6000	39.6500	39.6500	-1.856%	50	172	-95.839%
2026-03-05	40.4000	40.4000	40.4000	40.4000	-14.768%	13	147	-95.916%
2026-03-04	46.5000	47.4000	46.2000	47.4000	+30.399%	29	134	-96.519%
2026-03-03	38.7000	38.7000	36.3500	36.3500	-9.125%	51	140	-95.461%
2026-03-02	40.4000	41.4000	40.0000	40.0000	+18.589%	22	115	-95.875%
2026-02-27	33.7300	33.7300	33.7300	33.7300	-7.589%	1	106	-95.108%
2026-02-26	38.0200	38.4100	36.0000	36.5000	-5.928%	4	106	-95.479%
2026-02-25	38.2000	39.6000	38.2000	38.8000	+27.674%	54	125	-95.747%
2026-02-24	30.3000	30.3900	30.3000	30.3900	-16.050%	2	125	-94.571%
2026-02-20	36.3800	39.9500	36.2000	36.2000	+8.546%	67	125	-95.442%
2026-02-19	31.5900	33.3500	31.5900	33.3500	-9.054%	3	101	-95.052%
2026-02-17	36.6700	36.6700	36.6700	36.6700	-7.141%	1	100	-95.500%
2026-02-13	35.6500	39.4900	35.6500	39.4900	+20.396%	27	78	-95.822%
2026-02-11	33.6700	33.6800	32.8000	32.8000	-22.367%	3	78	-94.970%
2026-02-10	42.2500	42.2500	42.2500	42.2500	+2.300%	20	78	-96.095%
2026-02-09	41.4500	41.4500	41.3000	41.3000	+2.993%	3	78	-96.005%
2026-02-06	30.4500	40.1000	30.4500	40.1000	+50.469%	42	79	-95.885%
2026-02-05	28.7800	28.7800	26.2000	26.6500	-17.722%	44	89	-93.809%
2026-02-04	35.4500	35.4500	32.3900	32.3900	-19.965%	2	48	-94.906%
2026-02-03	40.4700	40.4700	40.4700	40.4700	-14.818%	1	46	-95.923%
2026-01-29	47.5100	47.5100	47.5100	47.5100	-19.132%	2	45	-96.527%
2026-01-26	58.7500	58.7500	58.7500	58.7500	-2.973%	7	47	-97.191%
2026-01-22	60.5500	60.5500	60.5500	60.5500	+2.108%	12	40	-97.275%
2026-01-20	59.2300	61.0000	58.7900	59.3000	-15.165%	19	28	-97.218%
2026-01-15	69.9000	69.9000	69.9000	69.9000	+0.648%	9	12	-97.639%
2026-01-13	69.4500	69.4500	69.4500	69.4500	+21.629%	12	12	-97.624%
2026-01-12	57.0900	57.1000	57.0900	57.1000	-7.320%	12	14	-97.110%
2025-12-23	61.6100	61.6100	61.6100	61.6100	0.000%	2	2	-97.322%