Dark

MSTR20260717C120
MSTR Jul 17 2026 120.00 Call (MSTR260717C00120000)
option OPRA

EOD

Jul 1, 2026

1.12+103.636%(+0.57)1,547

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6500	1.7000	0.6500	1.1200	+103.636%	1,547	5,882	0.000%
2026-06-30	0.6900	0.9600	0.4000	0.5500	-52.586%	361	5,754	+103.636%
2026-06-29	0.9400	1.3900	0.5000	1.1600	+73.134%	561	5,712	-3.448%
2026-06-26	0.7900	1.0000	0.6300	0.6700	-27.957%	601	5,521	+67.164%
2026-06-25	1.6500	1.6500	0.9300	0.9300	-46.552%	1,883	5,390	+20.430%
2026-06-24	2.8800	2.8800	1.6900	1.7400	-44.762%	1,570	5,790	-35.632%
2026-06-23	4.1000	4.5000	3.0500	3.1500	-35.845%	1,034	5,287	-64.444%
2026-06-22	8.1900	9.5000	4.4500	4.9100	-28.321%	7,033	5,317	-77.189%
2026-06-18	8.7000	8.7000	5.4100	6.8500	-21.355%	1,293	1,479	-83.650%
2026-06-17	11.8000	12.8500	8.7100	8.7100	-24.261%	151	1,479	-87.141%
2026-06-16	16.8500	16.8900	11.5000	11.5000	-36.040%	484	1,479	-90.261%
2026-06-15	19.4000	21.0500	17.6000	17.9800	+32.890%	369	1,613	-93.771%
2026-06-12	10.2500	16.8000	10.0700	13.5300	+15.149%	2,675	1,671	-91.722%
2026-06-11	9.7500	12.2500	8.4500	11.7500	+23.037%	347	1,163	-90.468%
2026-06-10	10.7500	12.8000	9.5000	9.5500	-13.182%	468	1,124	-88.272%
2026-06-09	14.6200	15.6000	10.0000	11.0000	-34.328%	885	887	-89.818%
2026-06-08	16.6000	17.5000	15.3600	16.7500	+17.133%	135	927	-93.313%
2026-06-05	15.0500	15.5200	11.2000	14.3000	-29.103%	940	988	-92.168%
2026-06-04	19.0000	20.1700	18.6000	20.1700	+3.969%	15	471	-94.447%
2026-06-03	23.3500	23.3500	19.2600	19.4000	-22.244%	31	479	-94.227%
2026-06-02	26.3900	27.1000	23.3000	24.9500	-31.437%	36	475	-95.511%
2026-06-01	30.9500	38.1500	30.9500	36.3900	-11.460%	54	476	-96.922%
2026-05-29	41.1000	41.1000	41.1000	41.1000	+9.600%	5	429	-97.275%
2026-05-28	32.2600	37.5000	32.2600	37.5000	-4.386%	7	434	-97.013%
2026-05-27	40.3100	40.3100	39.2200	39.2200	-8.791%	12	437	-97.144%
2026-05-26	47.0600	47.0600	43.0000	43.0000	-4.317%	38	438	-97.395%
2026-05-22	50.4500	50.4500	44.9400	44.9400	-6.957%	58	434	-97.508%
2026-05-21	47.9500	50.1200	47.9500	48.3000	-9.125%	3	387	-97.681%
2026-05-20	52.1300	53.1500	52.1300	53.1500	+8.469%	6	387	-97.893%
2026-05-18	50.2500	50.2500	49.0000	49.0000	-20.968%	18	390	-97.714%
2026-05-15	58.1100	62.0000	58.1100	62.0000	-16.779%	13	390	-98.194%
2026-05-14	73.6000	74.5000	73.6000	74.5000	+18.631%	70	382	-98.497%
2026-05-13	62.5200	64.0000	62.5200	62.8000	-13.511%	9	445	-98.217%
2026-05-12	72.0000	72.6100	72.0000	72.6100	-6.910%	5	445	-98.458%
2026-05-11	70.2300	78.0000	70.2300	78.0000	+16.942%	43	445	-98.564%
2026-05-06	66.7000	66.7000	66.7000	66.7000	-3.333%	1	407	-98.321%
2026-05-05	73.2500	73.6000	69.0000	69.0000	-1.639%	9	406	-98.377%
2026-05-04	65.0000	70.1500	65.0000	70.1500	+9.609%	3	403	-98.403%
2026-05-01	56.9300	64.0000	56.9300	64.0000	+42.985%	41	407	-98.250%
2026-04-29	45.6600	45.6600	43.8700	44.7600	-13.054%	14	407	-97.498%
2026-04-28	48.7800	51.8800	48.7800	51.4800	-15.882%	4	409	-97.824%
2026-04-23	61.2000	61.2000	61.2000	61.2000	-5.366%	1	408	-98.170%
2026-04-22	66.7000	66.7000	64.2300	64.6700	+19.759%	4	408	-98.268%
2026-04-21	56.0000	57.5900	54.0000	54.0000	-5.396%	4	412	-97.926%
2026-04-20	55.6000	57.0800	55.6000	57.0800	+7.698%	3	412	-98.038%
2026-04-17	43.9600	58.7300	43.9600	53.0000	+65.160%	41	413	-97.887%
2026-04-15	30.9500	32.0900	30.1500	32.0900	+10.732%	6	411	-96.510%
2026-04-14	29.6000	34.1000	28.9800	28.9800	+12.456%	39	409	-96.135%
2026-04-13	21.2400	25.7700	21.2400	25.7700	+9.056%	158	401	-95.654%
2026-04-10	25.0000	25.0000	23.0000	23.6300	-7.623%	15	285	-95.260%
2026-04-09	22.2200	25.5800	22.1000	25.5800	+10.259%	9	270	-95.622%
2026-04-08	24.7500	27.5100	23.2000	23.2000	+10.161%	18	271	-95.172%
2026-04-07	23.3000	23.3000	20.5000	21.0600	-12.975%	37	266	-94.682%
2026-04-06	22.9000	24.6000	22.1000	24.2000	+22.161%	53	273	-95.372%
2026-04-02	18.7400	21.1400	18.7400	19.8100	-8.836%	54	253	-94.346%
2026-04-01	22.5700	22.7500	21.7000	21.7300	-10.943%	8	253	-94.846%
2026-03-31	22.0000	24.4000	19.7000	24.4000	+11.824%	31	251	-95.410%
2026-03-30	25.9200	25.9200	21.7500	21.8200	-11.337%	24	239	-94.867%
2026-03-27	24.9700	24.9700	24.6100	24.6100	-20.097%	4	221	-95.449%
2026-03-26	30.8000	30.8000	30.8000	30.8000	-4.938%	2	224	-96.364%
2026-03-24	32.3900	32.6500	32.3900	32.4000	-1.639%	5	223	-96.543%
2026-03-23	34.3000	34.3000	32.9400	32.9400	+3.099%	2	228	-96.600%
2026-03-20	31.9500	31.9500	31.9500	31.9500	+0.377%	8	229	-96.495%
2026-03-19	31.8300	31.8300	31.8300	31.8300	-15.458%	1	232	-96.481%
2026-03-18	36.8500	37.6500	36.8500	37.6500	-12.299%	6	232	-97.025%
2026-03-17	43.0500	43.1500	42.9300	42.9300	+7.864%	13	226	-97.391%
2026-03-16	40.3200	40.3200	39.8000	39.8000	+3.350%	4	229	-97.186%
2026-03-13	41.1000	41.1000	38.5100	38.5100	+15.854%	4	227	-97.092%
2026-03-12	33.2400	33.2400	33.2400	33.2400	-2.493%	1	228	-96.631%
2026-03-11	34.6700	34.6700	33.9400	34.0900	-6.192%	25	227	-96.715%
2026-03-10	36.3400	36.3400	36.3400	36.3400	-1.518%	1	212	-96.918%
2026-03-09	33.6500	36.9000	33.6500	36.9000	+10.711%	3	211	-96.965%
2026-03-06	33.3300	33.3300	33.3300	33.3300	-15.620%	1	223	-96.640%
2026-03-05	39.5000	39.5000	39.5000	39.5000	-8.986%	2	222	-97.165%
2026-03-04	41.8000	43.4000	41.8000	43.4000	+27.086%	4	220	-97.419%
2026-02-26	34.1500	34.1500	34.1500	34.1500	-4.422%	1	221	-96.720%
2026-02-25	33.0000	35.7300	33.0000	35.7300	+24.192%	2	223	-96.865%
2026-02-24	25.5000	29.9500	25.5000	28.7700	-0.173%	11	223	-96.107%
2026-02-23	29.0000	29.0000	28.8200	28.8200	-12.931%	6	222	-96.114%
2026-02-20	34.1500	34.7900	33.1000	33.1000	+5.751%	52	221	-96.616%
2026-02-19	29.2000	31.3000	29.2000	31.3000	-4.135%	10	224	-96.422%
2026-02-18	32.6000	32.6500	32.6000	32.6500	-0.457%	4	223	-96.570%
2026-02-17	33.8600	33.8600	32.5700	32.8000	-8.762%	26	220	-96.585%
2026-02-13	34.8200	35.9500	34.8200	35.9500	+19.515%	3	219	-96.885%
2026-02-12	29.9500	30.1000	29.9500	30.0800	-5.110%	6	219	-96.277%
2026-02-11	34.5300	34.5300	30.7900	31.7000	-11.944%	94	219	-96.467%
2026-02-10	38.5000	38.5000	36.0000	36.0000	-6.977%	2	171	-96.889%
2026-02-09	33.2500	39.6200	33.2500	38.7000	+1.575%	7	171	-97.106%
2026-02-06	30.0000	38.1000	29.9900	38.1000	+65.508%	54	170	-97.060%
2026-02-05	28.3000	28.6000	23.0200	23.0200	-30.242%	66	159	-95.135%
2026-02-04	31.5000	33.5000	30.0000	33.0000	+0.671%	26	124	-96.606%
2026-02-03	32.7800	32.7800	32.7800	32.7800	-17.803%	1	112	-96.583%
2026-01-29	39.8800	39.8800	39.8800	39.8800	-31.241%	1	111	-97.192%
2026-01-23	58.0000	58.0000	58.0000	58.0000	+1.844%	7	110	-98.069%
2026-01-22	56.9500	56.9500	56.9500	56.9500	+4.630%	2	103	-98.033%
2026-01-21	58.1000	58.4000	53.2500	54.4300	-21.116%	61	101	-97.942%
2026-01-15	69.0000	69.0000	69.0000	69.0000	+6.547%	12	42	-98.377%
2026-01-13	64.7600	64.7600	64.7600	64.7600	+17.767%	1	30	-98.271%
2026-01-09	54.9900	54.9900	54.9900	54.9900	-12.645%	1	30	-97.963%
2026-01-08	62.9500	62.9500	62.9500	62.9500	+5.674%	1	31	-98.221%
2026-01-05	59.5700	59.5700	59.5700	59.5700	-10.636%	1	29	-98.120%
2025-12-16	66.6600	66.6600	66.6600	66.6600	+2.633%	1	29	-98.320%
2025-12-15	64.9500	64.9500	64.9500	64.9500	-18.813%	2	28	-98.276%
2025-12-09	79.0000	80.0000	79.0000	80.0000	-6.977%	2	26	-98.600%
2025-12-03	80.4000	86.0000	80.4000	86.0000	+8.122%	27	27	-98.698%
2025-12-02	79.5400	79.5400	79.5400	79.5400	+30.393%	5	25	-98.592%
2025-12-01	67.5800	67.5800	61.0000	61.0000	-23.270%	20	20	-98.164%
2025-11-26	79.5000	79.5000	79.5000	79.5000	+6.212%	1	1	-98.591%
2025-11-25	74.8500	74.8500	74.8500	74.8500	0.000%	1	1	-98.504%