Dark

MSTR20260717C130
MSTR Jul 17 2026 130.00 Call (MSTR260717C00130000)
option OPRA

EOD

Jul 1, 2026

0.5700+72.727%(+0.2400)427

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3200	0.8600	0.3200	0.5700	+72.727%	427	3,049	0.000%
2026-06-30	0.3900	0.4400	0.2900	0.3300	-49.231%	83	3,147	+72.727%
2026-06-29	0.5900	0.7200	0.2000	0.6500	+62.500%	405	3,140	-12.308%
2026-06-26	0.4500	0.5000	0.3700	0.4000	-29.825%	494	3,310	+42.500%
2026-06-25	0.9300	0.9300	0.5300	0.5700	-43.000%	359	3,359	0.000%
2026-06-24	1.5000	1.5000	0.9200	1.0000	-38.650%	1,462	3,350	-43.000%
2026-06-23	2.2500	2.3100	1.5900	1.6300	-41.786%	998	3,177	-65.031%
2026-06-22	4.1000	5.5300	2.4900	2.8000	-31.707%	899	2,551	-79.643%
2026-06-18	5.3000	5.3000	3.1800	4.1000	-26.786%	1,470	1,499	-86.098%
2026-06-17	7.8000	8.3000	5.4500	5.6000	-22.759%	997	1,499	-89.821%
2026-06-16	11.4000	11.8000	7.2500	7.2500	-38.559%	824	1,499	-92.138%
2026-06-15	13.6000	15.2700	11.7100	11.8000	+36.416%	951	1,435	-95.169%
2026-06-12	7.0500	11.7000	6.4000	8.6500	+10.191%	711	1,423	-93.410%
2026-06-11	5.9700	8.0000	5.0900	7.8500	+27.642%	627	1,438	-92.739%
2026-06-10	8.3500	8.6000	6.1500	6.1500	-16.892%	348	1,352	-90.732%
2026-06-09	10.2000	10.6000	6.7300	7.4000	-37.288%	473	1,280	-92.297%
2026-06-08	12.4600	12.8400	10.7000	11.8000	+18.000%	327	1,081	-95.169%
2026-06-05	11.0200	11.1500	7.5000	10.0000	-28.367%	840	1,070	-94.300%
2026-06-04	12.9400	15.4000	12.4500	13.9600	+6.565%	417	820	-95.917%
2026-06-03	17.0000	18.5700	13.1000	13.1000	-28.415%	218	688	-95.649%
2026-06-02	19.8000	19.8000	17.0000	18.3000	-34.643%	106	576	-96.885%
2026-06-01	23.0000	28.0000	23.0000	28.0000	-16.117%	10	531	-97.964%
2026-05-29	27.1000	36.1000	27.1000	33.3800	+12.013%	14	528	-98.292%
2026-05-28	24.5000	29.8000	24.2000	29.8000	-2.551%	43	530	-98.087%
2026-05-27	32.0900	32.2500	30.5800	30.5800	-15.056%	22	513	-98.136%
2026-05-22	35.7600	36.0000	35.7600	36.0000	-11.656%	3	508	-98.417%
2026-05-20	44.7000	44.7000	40.7500	40.7500	-1.807%	6	507	-98.601%
2026-05-18	43.1000	43.1000	39.2400	41.5000	-23.148%	4	506	-98.627%
2026-05-15	54.0000	54.0000	54.0000	54.0000	+4.956%	4	506	-98.944%
2026-05-14	51.4500	51.4500	51.4500	51.4500	-11.916%	1	509	-98.892%
2026-05-12	58.4100	58.4100	58.4100	58.4100	-15.052%	1	509	-99.024%
2026-05-11	58.1200	68.7600	58.1200	68.7600	+18.552%	3	509	-99.171%
2026-05-08	57.2500	58.0000	57.2500	58.0000	+9.682%	2	508	-99.017%
2026-05-07	52.8800	52.8800	52.8800	52.8800	-10.479%	1	509	-98.922%
2026-05-06	59.0700	59.0700	59.0700	59.0700	-4.726%	1	509	-99.035%
2026-05-05	62.0000	62.4900	59.3700	62.0000	+9.155%	10	511	-99.081%
2026-05-04	56.8000	56.8000	56.8000	56.8000	+5.871%	1	516	-98.996%
2026-05-01	51.0900	53.6500	51.0900	53.6500	+21.932%	6	511	-98.938%
2026-04-30	42.6000	44.0000	42.6000	44.0000	+19.338%	5	511	-98.705%
2026-04-29	39.1700	39.1700	36.8700	36.8700	-15.918%	84	515	-98.454%
2026-04-28	40.1600	43.8500	39.6000	43.8500	-6.702%	26	479	-98.700%
2026-04-27	48.6100	50.9200	47.0000	47.0000	-4.082%	3	495	-98.787%
2026-04-24	52.3400	52.3400	48.8000	49.0000	-2.000%	5	498	-98.837%
2026-04-23	55.0100	57.3500	50.0000	50.0000	-10.233%	9	500	-98.860%
2026-04-22	54.9700	60.0000	54.9700	55.7000	+16.042%	24	504	-98.977%
2026-04-21	48.0000	48.0000	48.0000	48.0000	+3.226%	2	531	-98.813%
2026-04-20	42.1000	46.5000	42.1000	46.5000	+2.198%	25	531	-98.774%
2026-04-17	39.0000	52.0000	38.2500	45.5000	+49.523%	87	519	-98.747%
2026-04-16	26.2900	30.4300	26.2900	30.4300	+29.489%	46	549	-98.127%
2026-04-15	24.9500	24.9800	23.5000	23.5000	+0.470%	29	571	-97.574%
2026-04-14	23.6000	27.8200	23.0400	23.3900	+17.243%	72	576	-97.563%
2026-04-13	17.5000	20.7500	16.6500	19.9500	+4.450%	27	571	-97.143%
2026-04-10	19.5200	19.5200	18.4000	19.1000	+3.243%	21	558	-97.016%
2026-04-09	18.8500	20.5000	18.5000	18.5000	+1.093%	37	551	-96.919%
2026-04-08	20.0700	20.0800	18.3000	18.3000	+9.581%	36	548	-96.885%
2026-04-07	18.2300	18.3000	16.0500	16.7000	-12.290%	11	540	-96.587%
2026-04-06	17.4700	19.9300	17.4700	19.0400	+22.051%	76	533	-97.006%
2026-04-02	15.2000	17.1000	14.4700	15.6000	-9.144%	15	493	-96.346%
2026-04-01	19.0000	19.0000	17.0400	17.1700	-3.810%	153	493	-96.680%
2026-03-31	17.8000	18.1500	15.7000	17.8500	+1.420%	32	469	-96.807%
2026-03-30	21.3200	21.3200	17.4500	17.6000	-12.568%	137	445	-96.761%
2026-03-27	21.3300	21.5000	19.5200	20.1300	-26.264%	53	436	-97.168%
2026-03-26	27.3000	27.3000	27.3000	27.3000	-2.326%	1	425	-97.912%
2026-03-25	30.0300	31.0500	27.9500	27.9500	+3.519%	14	426	-97.961%
2026-03-24	26.7100	27.0000	25.4000	27.0000	-2.103%	9	419	-97.889%
2026-03-23	28.4200	28.4200	25.8500	27.5800	-25.054%	6	417	-97.933%
2026-03-17	37.0500	37.0500	36.8000	36.8000	+2.222%	2	417	-98.451%
2026-03-16	36.0000	36.0000	36.0000	36.0000	+18.188%	1	417	-98.417%
2026-03-13	34.8700	34.8700	30.4600	30.4600	+4.279%	3	417	-98.129%
2026-03-12	27.1900	29.2100	27.1900	29.2100	-2.373%	2	418	-98.049%
2026-03-11	29.4200	29.9200	29.4200	29.9200	+1.769%	2	419	-98.095%
2026-03-10	29.4000	29.4000	29.4000	29.4000	-5.008%	1	419	-98.061%
2026-03-09	28.4000	31.0000	28.4000	30.9500	+9.558%	5	418	-98.158%
2026-03-06	28.5000	29.6000	28.1100	28.2500	-16.912%	13	443	-97.982%
2026-03-05	33.0800	34.0000	32.0000	34.0000	-10.714%	6	441	-98.324%
2026-03-04	37.0000	38.4000	37.0000	38.0800	+26.933%	13	439	-98.503%
2026-03-03	27.9900	30.0000	27.9900	30.0000	-4.671%	10	445	-98.100%
2026-03-02	29.0000	31.6000	29.0000	31.4700	+22.451%	9	448	-98.189%
2026-02-27	26.3800	26.3800	25.7000	25.7000	-10.671%	6	450	-97.782%
2026-02-26	29.8200	29.8200	26.7000	28.7700	-7.729%	56	447	-98.019%
2026-02-25	27.2500	31.1800	27.0900	31.1800	+33.935%	14	450	-98.172%
2026-02-24	23.3500	23.6500	23.2800	23.2800	-3.000%	3	450	-97.552%
2026-02-23	25.5100	26.9900	24.0000	24.0000	-14.894%	17	449	-97.625%
2026-02-20	28.5000	30.7500	28.2000	28.2000	+8.462%	26	446	-97.979%
2026-02-19	24.9500	26.4000	24.6500	26.0000	+4.966%	17	446	-97.808%
2026-02-18	26.0000	27.4300	24.7700	24.7700	-14.586%	24	442	-97.699%
2026-02-17	27.2200	29.0000	27.2200	29.0000	-9.091%	2	449	-98.034%
2026-02-13	27.5000	31.9000	27.5000	31.9000	+27.600%	57	468	-98.213%
2026-02-12	27.3000	27.3000	23.9600	25.0000	-2.724%	10	468	-97.720%
2026-02-11	31.4000	31.4000	25.7000	25.7000	-16.828%	53	467	-97.782%
2026-02-10	34.3900	34.3900	30.9000	30.9000	-8.850%	6	451	-98.155%
2026-02-09	28.7000	34.4500	28.7000	33.9000	+2.572%	20	450	-98.319%
2026-02-06	24.3700	33.0500	24.3700	33.0500	+64.020%	61	451	-98.275%
2026-02-05	24.4600	24.6000	19.7500	20.1500	-30.301%	43	475	-97.171%
2026-02-04	27.3900	28.9500	26.2000	28.9100	+1.796%	309	462	-98.028%
2026-02-03	32.0500	33.0000	27.3500	28.4000	-21.045%	180	155	-97.993%
2026-02-02	37.0000	37.0000	35.9700	35.9700	+0.785%	101	134	-98.415%
2026-01-30	35.6900	35.6900	35.6900	35.6900	-24.434%	4	36	-98.403%
2026-01-21	47.2300	47.2300	47.2300	47.2300	-5.540%	3	36	-98.793%
2026-01-20	50.0000	50.0000	50.0000	50.0000	-12.281%	1	38	-98.860%
2026-01-16	57.0000	57.0000	57.0000	57.0000	-5.126%	2	36	-99.000%
2026-01-15	60.0000	60.0800	60.0000	60.0800	-8.970%	4	36	-99.051%
2026-01-14	66.0000	66.0000	66.0000	66.0000	+17.438%	3	35	-99.136%
2026-01-13	56.2000	56.2000	56.2000	56.2000	+1.079%	1	33	-98.986%
2026-01-05	55.6000	55.6000	55.6000	55.6000	+10.867%	1	34	-98.975%
2025-12-29	50.2500	50.2500	50.1500	50.1500	+3.723%	2	34	-98.863%
2025-12-26	48.3500	48.3500	48.3500	48.3500	-7.019%	8	33	-98.821%
2025-12-23	54.0900	54.0900	52.0000	52.0000	-12.281%	2	28	-98.904%
2025-12-22	61.3500	61.3500	59.2800	59.2800	+6.047%	23	8	-99.038%
2025-12-18	55.9000	55.9000	55.9000	55.9000	-25.017%	1	8	-98.980%
2025-12-12	74.5500	74.5500	74.5500	74.5500	+5.655%	5	7	-99.235%
2025-12-11	70.5600	70.5600	70.5600	70.5600	-15.375%	5	7	-99.192%
2025-12-09	83.3800	83.3800	83.3800	83.3800	+11.277%	1	2	-99.316%
2025-12-02	74.9300	74.9300	74.9300	74.9300	+3.925%	1	2	-99.239%
2025-11-20	72.1000	72.1000	72.1000	72.1000	0.000%	1	1	-99.209%