Dark

MSTR20260717C135
MSTR Jul 17 2026 135.00 Call (MSTR260717C00135000)
option OPRA

EOD

Jul 1, 2026

0.4300+79.167%(+0.1900)602

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3000	0.6000	0.3000	0.4300	+79.167%	602	2,465	0.000%
2026-06-30	0.3000	0.3000	0.1000	0.2400	-48.936%	56	2,377	+79.167%
2026-06-29	0.4000	0.5400	0.2100	0.4700	+27.027%	115	2,381	-8.511%
2026-06-26	0.4300	0.4500	0.3000	0.3700	-13.953%	200	2,410	+16.216%
2026-06-25	0.5600	0.5900	0.4100	0.4300	-44.156%	1,083	2,488	0.000%
2026-06-24	1.0600	1.0600	0.6900	0.7700	-35.833%	431	2,797	-44.156%
2026-06-23	1.7600	1.8000	1.1500	1.2000	-41.176%	442	2,719	-64.167%
2026-06-22	3.0500	4.2000	1.8200	2.0400	-33.115%	452	2,598	-78.922%
2026-06-18	4.2000	4.2000	2.5000	3.0500	-27.381%	1,451	2,065	-85.902%
2026-06-17	5.9300	6.5000	4.1700	4.2000	-25.664%	606	2,065	-89.762%
2026-06-16	8.3700	9.5000	5.6500	5.6500	-41.146%	699	2,065	-92.389%
2026-06-15	10.8000	12.6700	9.6000	9.6000	+35.211%	917	1,760	-95.521%
2026-06-12	5.5400	9.5500	5.1000	7.1000	+12.698%	714	1,479	-93.944%
2026-06-11	4.9000	6.3500	4.0000	6.3000	+27.273%	541	1,533	-93.175%
2026-06-10	6.2000	6.8800	4.9500	4.9500	-13.158%	277	1,523	-91.313%
2026-06-09	8.2700	9.2500	5.4400	5.7000	-42.132%	198	1,635	-92.456%
2026-06-08	10.0000	10.9000	8.8200	9.8500	+20.122%	188	1,620	-95.635%
2026-06-05	9.5000	9.8000	6.5000	8.2000	-30.153%	475	1,601	-94.756%
2026-06-04	9.7500	13.0000	9.7500	11.7400	+6.244%	1,035	1,373	-96.337%
2026-06-03	14.9000	16.8000	11.0500	11.0500	-30.284%	526	864	-96.109%
2026-06-02	17.2300	17.7000	14.7000	15.8500	-33.958%	486	675	-97.287%
2026-06-01	21.5900	26.0000	21.0000	24.0000	-19.732%	49	434	-98.208%
2026-05-29	23.9500	32.6500	23.9500	29.9000	+20.419%	13	398	-98.562%
2026-05-28	20.2500	25.6500	20.0000	24.8300	-8.713%	64	401	-98.268%
2026-05-27	27.2000	27.2000	27.2000	27.2000	-16.692%	2	385	-98.419%
2026-05-26	36.2500	36.2500	32.6500	32.6500	+0.153%	2	383	-98.683%
2026-05-22	32.6000	32.6000	32.6000	32.6000	-14.211%	3	384	-98.681%
2026-05-21	38.0000	38.0000	38.0000	38.0000	+2.703%	1	387	-98.868%
2026-05-20	38.7700	38.7700	37.0000	37.0000	-2.142%	6	387	-98.838%
2026-05-19	37.8100	37.8100	37.8100	37.8100	+0.425%	1	381	-98.863%
2026-05-18	39.9300	39.9300	36.0000	37.6500	-22.371%	6	381	-98.858%
2026-05-15	52.1000	52.1000	44.5000	48.5000	-19.595%	107	381	-99.113%
2026-05-14	48.0900	62.0000	48.0900	60.3200	+22.105%	27	382	-99.287%
2026-05-13	49.4000	49.4000	49.4000	49.4000	-9.607%	1	362	-99.130%
2026-05-12	59.3400	59.4800	53.4000	54.6500	-15.402%	7	362	-99.213%
2026-05-11	53.9100	64.6000	53.9100	64.6000	+14.742%	2	362	-99.334%
2026-05-08	49.9000	56.3000	49.9000	56.3000	+16.563%	15	364	-99.236%
2026-05-07	52.8000	52.8000	48.3000	48.3000	-10.156%	3	363	-99.110%
2026-05-06	55.9700	55.9700	53.7600	53.7600	-6.699%	3	364	-99.200%
2026-05-05	58.2000	58.3700	57.3000	57.6200	+17.233%	7	364	-99.254%
2026-05-01	48.3500	51.7900	48.3500	49.1500	+26.512%	30	369	-99.125%
2026-04-30	37.0000	38.8500	37.0000	38.8500	+15.970%	2	369	-98.893%
2026-04-29	36.6000	36.6000	33.5000	33.5000	-17.993%	42	367	-98.716%
2026-04-28	38.6800	41.0000	36.9000	40.8500	-6.693%	36	376	-98.947%
2026-04-27	45.5300	45.5300	43.7800	43.7800	-11.716%	5	358	-99.018%
2026-04-24	49.5900	49.5900	49.5900	49.5900	-6.222%	2	357	-99.133%
2026-04-23	49.0000	52.8800	49.0000	52.8800	+1.888%	2	356	-99.187%
2026-04-22	51.2200	54.0000	50.8000	51.9000	+27.990%	7	355	-99.171%
2026-04-21	45.0000	45.0000	39.4000	40.5500	-9.101%	24	356	-98.940%
2026-04-20	40.5000	44.6100	40.5000	44.6100	+5.461%	15	356	-99.036%
2026-04-17	34.7200	46.3700	34.7200	42.3000	+67.857%	25	370	-98.983%
2026-04-16	25.1000	25.2000	25.1000	25.2000	+9.422%	7	373	-98.294%
2026-04-15	20.8500	23.0300	20.8500	23.0300	+10.988%	42	375	-98.133%
2026-04-14	21.0000	25.0000	20.7500	20.7500	+16.312%	70	368	-97.928%
2026-04-13	14.5000	17.8400	14.5000	17.8400	+12.201%	6	376	-97.590%
2026-04-10	17.2200	17.2200	15.9000	15.9000	-4.505%	33	380	-97.296%
2026-04-09	15.2600	18.0000	15.2600	16.6500	-2.059%	14	383	-97.417%
2026-04-08	19.4500	19.4500	17.0000	17.0000	+16.438%	5	379	-97.471%
2026-04-07	15.1500	15.1500	14.6000	14.6000	-14.470%	2	378	-97.055%
2026-04-06	15.7500	17.3500	15.7500	17.0700	+22.366%	20	379	-97.481%
2026-04-02	13.4000	13.9500	13.4000	13.9500	-8.525%	6	378	-96.918%
2026-04-01	17.2300	17.2300	15.2500	15.2500	-9.226%	23	378	-97.180%
2026-03-31	15.7500	16.8000	14.1500	16.8000	+6.329%	274	376	-97.440%
2026-03-30	19.0000	19.1800	15.8000	15.8000	-10.176%	51	184	-97.278%
2026-03-27	19.5000	19.5000	17.5700	17.5900	-21.050%	7	217	-97.555%
2026-03-26	23.4000	23.9900	22.2800	22.2800	-11.235%	16	211	-98.070%
2026-03-25	27.5000	27.5000	25.0000	25.1000	+4.366%	12	204	-98.287%
2026-03-24	25.5700	25.5700	23.1000	24.0500	-3.838%	70	202	-98.212%
2026-03-23	25.0000	25.7900	22.8800	25.0100	+4.996%	24	207	-98.281%
2026-03-20	25.1000	25.1000	23.7600	23.8200	-8.560%	9	201	-98.195%
2026-03-19	23.8000	26.2000	23.7800	26.0500	-7.820%	15	199	-98.349%
2026-03-18	28.7800	28.7800	28.2600	28.2600	-17.393%	2	190	-98.478%
2026-03-17	32.5000	34.2100	32.5000	34.2100	+5.489%	11	191	-98.743%
2026-03-16	33.2500	33.2500	32.3000	32.4300	+17.076%	5	195	-98.674%
2026-03-13	30.6600	32.6500	27.7000	27.7000	+7.032%	9	200	-98.448%
2026-03-12	27.0000	27.0000	25.0500	25.8800	-5.616%	9	206	-98.338%
2026-03-11	28.7500	28.7500	27.4200	27.4200	-3.041%	11	199	-98.432%
2026-03-10	27.2700	29.5200	27.2700	28.2800	-1.222%	14	198	-98.479%
2026-03-09	27.9000	28.6300	27.7000	28.6300	+13.162%	65	185	-98.498%
2026-03-06	27.3400	27.3400	25.1000	25.3000	-13.208%	111	170	-98.300%
2026-03-05	29.5000	29.5000	29.1500	29.1500	-16.212%	2	118	-98.525%
2026-03-04	32.7000	34.7900	32.7000	34.7900	+26.188%	49	118	-98.764%
2026-03-03	24.7400	27.5700	24.7100	27.5700	-5.193%	16	120	-98.440%
2026-03-02	27.3400	30.5000	27.3400	29.0800	+22.752%	18	118	-98.521%
2026-02-27	24.8000	24.8000	23.6900	23.6900	-12.357%	7	114	-98.185%
2026-02-26	27.0400	27.0400	27.0300	27.0300	-5.258%	2	113	-98.409%
2026-02-25	26.6500	28.5300	26.6500	28.5300	+29.800%	8	113	-98.493%
2026-02-23	25.1500	25.1500	21.8500	21.9800	-15.331%	14	113	-98.044%
2026-02-20	27.0800	27.0800	25.9600	25.9600	+15.893%	9	103	-98.344%
2026-02-19	22.7700	22.7800	22.4000	22.4000	-12.157%	3	96	-98.080%
2026-02-18	25.8500	27.1000	25.5000	25.5000	-4.886%	24	97	-98.314%
2026-02-17	26.4400	26.8100	26.4400	26.8100	-5.930%	22	91	-98.396%
2026-02-13	26.5500	29.0000	26.5500	28.5000	+16.564%	12	114	-98.491%
2026-02-12	24.4500	24.4500	24.4500	24.4500	-0.163%	2	114	-98.241%
2026-02-11	26.4700	26.4700	24.4500	24.4900	-17.487%	7	114	-98.244%
2026-02-10	31.5200	32.0300	29.6800	29.6800	-3.322%	25	115	-98.551%
2026-02-09	27.0500	32.0800	26.0000	30.7000	+0.987%	122	120	-98.599%
2026-02-06	21.9500	31.1400	21.9500	30.4000	+63.881%	219	144	-98.586%
2026-02-05	21.5700	21.5700	18.5500	18.5500	-35.072%	15	24	-97.682%
2026-02-03	30.0000	30.0000	26.8000	28.5700	-15.723%	10	21	-98.495%
2026-02-02	33.0000	34.8500	33.0000	33.9000	-34.845%	3	14	-98.732%
2026-01-08	45.8500	54.4000	45.8500	52.0300	+6.619%	16	13	-99.174%
2026-01-07	49.3300	51.5000	48.8000	48.8000	-33.605%	24	13	-99.119%
2025-12-10	73.5000	73.5000	73.5000	73.5000	0.000%	1	1	-99.415%