Dark

MSTR20260717C125
MSTR Jul 17 2026 125.00 Call (MSTR260717C00125000)
option OPRA

EOD

Jul 1, 2026

0.8300+93.023%(+0.4000)664

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4300	1.1600	0.3800	0.8300	+93.023%	664	2,810	0.000%
2026-06-30	0.3800	0.4600	0.3700	0.4300	-51.136%	803	2,815	+93.023%
2026-06-29	0.5600	1.0000	0.3800	0.8800	+69.231%	1,643	3,283	-5.682%
2026-06-26	0.6100	0.6800	0.5100	0.5200	-25.714%	224	3,139	+59.615%
2026-06-25	1.0000	1.1200	0.6800	0.7000	-44.000%	971	3,243	+18.571%
2026-06-24	1.9600	1.9600	1.2500	1.2500	-43.182%	788	3,146	-33.600%
2026-06-23	2.9300	3.1000	2.2000	2.2000	-39.726%	778	2,963	-62.273%
2026-06-22	6.2500	7.2500	3.3000	3.6500	-31.776%	923	2,691	-77.260%
2026-06-18	6.9000	6.9000	4.2000	5.3500	-22.464%	573	2,202	-84.486%
2026-06-17	8.8800	10.5000	6.9000	6.9000	-25.325%	410	2,202	-87.971%
2026-06-16	13.4800	14.3000	9.1000	9.2400	-37.987%	178	2,202	-91.017%
2026-06-15	17.0700	18.0100	14.8500	14.9000	+34.234%	211	2,184	-94.430%
2026-06-12	8.5000	14.2500	8.0500	11.1000	+15.625%	721	2,192	-92.523%
2026-06-11	8.5000	9.8500	6.5800	9.6000	+21.519%	839	2,383	-91.354%
2026-06-10	9.2400	10.5700	7.9000	7.9000	-7.602%	248	2,053	-89.494%
2026-06-09	11.8600	12.6700	8.2000	8.5500	-39.362%	777	2,006	-90.292%
2026-06-08	14.4000	15.1500	13.0800	14.1000	+22.502%	144	1,501	-94.113%
2026-06-05	13.3300	13.6300	9.2300	11.5100	-31.160%	335	1,473	-92.789%
2026-06-04	15.4600	17.4800	14.7000	16.7200	+4.500%	895	1,393	-95.036%
2026-06-03	21.7600	22.0100	15.8500	16.0000	-25.754%	35	593	-94.813%
2026-06-02	22.5000	22.5800	20.0000	21.5500	-46.326%	26	596	-96.148%
2026-05-29	30.8900	40.1500	30.8900	40.1500	-2.737%	7	594	-97.933%
2026-05-26	41.2800	41.2800	41.2800	41.2800	-9.454%	1	591	-97.989%
2026-05-19	45.5900	45.5900	45.5900	45.5900	-15.134%	34	592	-98.179%
2026-05-15	53.7200	53.7200	53.7200	53.7200	-3.294%	3	592	-98.455%
2026-05-14	55.5500	55.5500	55.5500	55.5500	-10.040%	1	595	-98.506%
2026-05-12	61.5500	61.7500	61.5500	61.7500	-15.986%	20	594	-98.656%
2026-05-11	72.6100	73.5000	72.6100	73.5000	+13.672%	4	594	-98.871%
2026-05-08	60.9000	64.6600	60.9000	64.6600	+11.004%	4	574	-98.716%
2026-05-07	61.0000	61.0000	56.9200	58.2500	-7.628%	3	575	-98.575%
2026-05-04	58.9900	65.2000	58.9900	63.0600	+6.845%	4	576	-98.684%
2026-05-01	59.0200	59.0200	59.0200	59.0200	+23.913%	3	572	-98.594%
2026-04-30	43.3900	48.0000	43.3900	47.6300	+15.973%	47	572	-98.257%
2026-04-29	43.0200	43.0200	40.7800	41.0700	-8.182%	9	569	-97.979%
2026-04-28	46.6500	46.6500	43.2000	44.7300	-13.314%	7	568	-98.144%
2026-04-27	56.6000	56.6000	51.6000	51.6000	-4.621%	39	568	-98.391%
2026-04-24	55.9500	55.9500	54.1000	54.1000	-0.916%	7	538	-98.466%
2026-04-23	61.6500	61.6500	54.6000	54.6000	-9.076%	4	533	-98.480%
2026-04-22	58.3500	62.1600	58.2000	60.0500	+16.534%	7	531	-98.618%
2026-04-20	46.5000	51.5300	46.5000	51.5300	+7.265%	2	533	-98.389%
2026-04-17	42.8000	52.2000	42.8000	48.0400	+64.803%	17	534	-98.272%
2026-04-16	29.2400	29.2400	29.1500	29.1500	+1.568%	6	537	-97.153%
2026-04-15	27.2500	28.7500	27.2500	28.7000	+9.835%	32	541	-97.108%
2026-04-14	27.0000	29.5400	26.0800	26.1300	+23.839%	15	551	-96.824%
2026-04-10	21.5500	21.5500	20.8500	21.1000	+1.199%	14	562	-96.066%
2026-04-09	19.9000	22.5900	19.8600	20.8500	-4.226%	20	572	-96.019%
2026-04-08	24.5400	24.5400	21.5200	21.7700	+11.928%	14	574	-96.187%
2026-04-07	20.7000	21.0000	17.9500	19.4500	-9.535%	35	571	-95.733%
2026-04-06	19.8500	22.0000	19.8500	21.5000	+19.644%	122	548	-96.140%
2026-04-02	17.9500	18.5000	16.7500	17.9700	-8.920%	16	554	-95.381%
2026-04-01	21.2200	21.2200	19.0000	19.7300	-6.048%	137	554	-95.793%
2026-03-31	19.9500	21.0000	18.1300	21.0000	+5.793%	1,421	536	-96.048%
2026-03-30	23.8200	23.8200	19.6200	19.8500	-11.895%	29	91	-95.819%
2026-03-27	22.2500	23.1900	21.9900	22.5300	-26.131%	49	89	-96.316%
2026-03-25	30.3500	30.5000	30.3500	30.5000	-9.226%	3	59	-97.279%
2026-03-10	33.5000	33.6000	33.5000	33.6000	-3.309%	2	57	-97.530%
2026-03-05	34.7500	34.7500	34.7500	34.7500	-13.729%	1	57	-97.612%
2026-03-04	38.5900	41.5100	38.0000	40.2800	+21.289%	11	57	-97.939%
2026-03-02	30.4000	34.6100	30.4000	33.2100	+16.322%	5	66	-97.501%
2026-02-27	28.5900	28.5900	28.4800	28.5500	-9.365%	3	69	-97.093%
2026-02-26	30.1000	31.5000	30.1000	31.5000	-5.405%	2	69	-97.365%
2026-02-25	29.5500	33.3000	28.9500	33.3000	+26.376%	8	76	-97.508%
2026-02-24	24.9000	27.3000	24.9000	26.3500	+0.726%	13	76	-96.850%
2026-02-23	27.9800	28.9600	25.5000	26.1600	-16.288%	17	73	-96.827%
2026-02-20	32.0500	33.9000	30.4900	31.2500	+4.167%	17	66	-97.344%
2026-02-19	26.3500	30.0000	25.9200	30.0000	+9.012%	24	69	-97.233%
2026-02-18	29.5500	29.5500	27.5200	27.5200	-8.874%	5	48	-96.984%
2026-02-17	32.0000	32.0000	30.2000	30.2000	-2.894%	4	47	-97.252%
2026-02-13	30.2000	31.1000	30.2000	31.1000	+18.748%	27	65	-97.331%
2026-02-12	27.0500	27.0500	26.1900	26.1900	-10.614%	18	65	-96.831%
2026-02-11	31.9000	31.9000	28.0000	29.3000	-20.811%	45	48	-97.167%
2026-02-09	32.4700	37.0000	32.4700	37.0000	+5.563%	7	27	-97.757%
2026-02-06	27.3000	35.0500	27.3000	35.0500	+63.023%	26	28	-97.632%
2026-02-05	25.7000	25.7000	21.5000	21.5000	-30.645%	12	29	-96.140%
2026-02-04	30.5000	31.0000	27.7000	31.0000	+0.649%	25	28	-97.323%
2026-02-03	30.7300	30.9500	30.6000	30.8000	-21.529%	8	11	-97.305%
2026-01-30	40.2000	40.2000	39.2500	39.2500	+4.667%	4	5	-97.885%
2026-01-29	37.5000	37.5000	37.5000	37.5000	-27.283%	2	5	-97.787%
2026-01-21	51.5700	51.5700	51.5700	51.5700	-32.982%	1	3	-98.391%
2025-12-02	76.0000	76.9500	76.0000	76.9500	0.000%	2	2	-98.921%