Dark

MSTR20260717C140
MSTR Jul 17 2026 140.00 Call (MSTR260717C00140000)
option OPRA

EOD

Jul 1, 2026

0.3000+36.364%(+0.0800)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3300	0.4400	0.2900	0.3000	+36.364%	153	4,138	0.000%
2026-06-30	0.2400	0.2900	0.1800	0.2200	-40.541%	28	4,181	+36.364%
2026-06-29	0.4400	0.4400	0.1800	0.3700	+23.333%	387	4,193	-18.919%
2026-06-26	0.2800	0.3300	0.2300	0.3000	-6.250%	426	4,270	0.000%
2026-06-25	0.5100	0.5200	0.2800	0.3200	-42.857%	1,320	4,249	-6.250%
2026-06-24	0.7700	0.8400	0.5300	0.5600	-35.632%	558	4,313	-46.429%
2026-06-23	1.2000	1.3600	0.8700	0.8700	-42.000%	1,281	4,170	-65.517%
2026-06-22	2.7500	3.2500	1.4100	1.5000	-37.238%	1,105	3,768	-80.000%
2026-06-18	3.7500	3.7500	1.8000	2.3900	-27.356%	1,645	1,986	-87.448%
2026-06-17	5.9100	5.9100	3.2900	3.2900	-24.368%	3,201	1,986	-90.881%
2026-06-16	7.2000	7.2500	4.3500	4.3500	-43.063%	788	1,986	-93.103%
2026-06-15	9.0000	10.3000	7.6400	7.6400	+32.409%	729	1,561	-96.073%
2026-06-12	4.5500	7.9500	3.9500	5.7700	+24.086%	1,252	1,371	-94.801%
2026-06-11	3.6700	5.1200	3.0900	4.6500	+19.231%	527	1,891	-93.548%
2026-06-10	4.7300	5.8000	3.9000	3.9000	-19.588%	808	1,697	-92.308%
2026-06-09	7.0000	7.0000	4.5000	4.8500	-40.491%	698	1,120	-93.814%
2026-06-08	8.0000	8.8400	7.0000	8.1500	+18.116%	214	847	-96.319%
2026-06-05	7.5900	8.0000	5.2000	6.9000	-27.824%	840	815	-95.652%
2026-06-04	9.2800	10.7000	8.6500	9.5600	+2.796%	244	713	-96.862%
2026-06-03	14.1900	14.1900	9.3000	9.3000	-30.700%	273	712	-96.774%
2026-06-02	14.8000	15.2600	12.4500	13.4200	-38.861%	769	600	-97.765%
2026-06-01	18.2000	23.1200	18.2000	21.9500	-17.139%	40	411	-98.633%
2026-05-29	21.2300	29.0000	21.1000	26.4900	+21.737%	66	415	-98.867%
2026-05-28	18.0000	23.0500	16.9600	21.7600	-10.453%	81	422	-98.621%
2026-05-27	24.8600	24.8600	23.3500	24.3000	-20.223%	10	376	-98.765%
2026-05-26	31.0000	33.6600	30.4600	30.4600	-1.296%	15	369	-99.015%
2026-05-22	31.2500	31.2500	27.8500	30.8600	-0.516%	23	383	-99.028%
2026-05-21	31.0200	31.0200	31.0200	31.0200	-7.679%	1	379	-99.033%
2026-05-20	35.2000	36.8500	33.6000	33.6000	-1.351%	22	379	-99.107%
2026-05-19	34.3700	34.3800	34.0600	34.0600	-0.147%	106	381	-99.119%
2026-05-18	33.6200	34.1100	31.6000	34.1100	-24.452%	79	381	-99.120%
2026-05-15	42.5900	45.5000	41.5800	45.1500	-22.155%	20	381	-99.336%
2026-05-14	43.7500	58.0000	43.7500	58.0000	+26.087%	46	430	-99.483%
2026-05-13	46.6300	46.6300	44.1300	46.0000	-8.018%	12	427	-99.348%
2026-05-12	55.8000	55.8000	49.6800	50.0100	-17.229%	4	427	-99.400%
2026-05-11	49.6400	60.4200	49.6400	60.4200	+25.457%	119	427	-99.503%
2026-05-08	49.4000	49.4000	48.1600	48.1600	+7.500%	12	329	-99.377%
2026-05-07	50.0000	50.0000	44.8000	44.8000	-9.950%	5	339	-99.330%
2026-05-06	50.8800	53.4000	49.7500	49.7500	-7.096%	44	342	-99.397%
2026-05-05	54.4500	56.2700	53.5000	53.5500	+5.289%	7	355	-99.440%
2026-05-04	48.1000	50.8600	47.9800	50.8600	+11.903%	66	360	-99.410%
2026-05-01	42.3000	46.9500	41.3200	45.4500	+23.204%	52	337	-99.340%
2026-04-30	36.8900	36.8900	36.8900	36.8900	+19.115%	1	337	-99.187%
2026-04-29	33.4400	33.4400	30.9500	30.9700	-9.126%	7	336	-99.031%
2026-04-28	34.5400	34.5400	34.0800	34.0800	-16.224%	6	335	-99.120%
2026-04-27	39.8500	41.0000	39.8500	40.6800	-3.097%	11	335	-99.263%
2026-04-24	42.4600	42.7500	41.1500	41.9800	-2.372%	64	338	-99.285%
2026-04-23	45.8500	48.9500	43.0000	43.0000	-12.191%	29	391	-99.302%
2026-04-22	47.5600	50.1000	46.8800	48.9700	+27.526%	29	385	-99.387%
2026-04-21	41.7800	43.0000	38.4000	38.4000	-9.177%	20	379	-99.219%
2026-04-20	37.5000	42.2800	36.0000	42.2800	+8.022%	80	379	-99.290%
2026-04-17	32.2400	44.0000	31.8100	39.1400	+66.200%	177	345	-99.234%
2026-04-16	22.1000	23.9400	20.0500	23.5500	+7.929%	82	379	-98.726%
2026-04-15	19.5000	21.8200	18.3000	21.8200	+17.312%	91	351	-98.625%
2026-04-14	20.0000	22.0200	18.2500	18.6000	+21.489%	122	326	-98.387%
2026-04-13	14.7000	15.6500	14.6700	15.3100	+5.223%	100	344	-98.040%
2026-04-10	15.0800	15.4800	14.2500	14.5500	-1.020%	148	359	-97.938%
2026-04-09	14.9500	16.1000	13.5200	14.7000	+5.755%	12	233	-97.959%
2026-04-08	14.4000	16.3900	13.9000	13.9000	+9.535%	48	231	-97.842%
2026-04-07	14.3800	14.3800	12.6000	12.6900	-15.400%	48	226	-97.636%
2026-04-06	13.8500	15.0000	13.8500	15.0000	+20.579%	29	225	-98.000%
2026-04-02	11.4300	13.1500	11.3500	12.4400	-14.911%	47	206	-97.588%
2026-04-01	15.4000	15.4000	13.7500	14.6200	+6.096%	10	206	-97.948%
2026-03-31	13.7500	13.7800	12.5500	13.7800	-1.922%	9	207	-97.823%
2026-03-30	16.5700	16.9700	13.9400	14.0500	-14.590%	22	206	-97.865%
2026-03-27	16.4400	16.6300	15.6900	16.4500	-17.254%	25	208	-98.176%
2026-03-26	22.1300	22.1300	19.8200	19.8800	-16.646%	13	209	-98.491%
2026-03-25	25.1500	25.1500	22.8500	23.8500	+9.807%	47	201	-98.742%
2026-03-24	21.4200	21.9700	20.8000	21.7200	-1.497%	17	244	-98.619%
2026-03-23	23.2000	23.2000	21.0500	22.0500	+2.320%	106	244	-98.639%
2026-03-20	22.5000	22.5000	21.5500	21.5500	-6.304%	9	179	-98.608%
2026-03-19	23.0000	23.0000	22.1000	23.0000	-10.156%	48	177	-98.696%
2026-03-18	27.8000	27.8000	25.3100	25.6000	-19.013%	42	165	-98.828%
2026-03-17	30.2900	31.8900	30.2900	31.6100	+5.719%	7	156	-99.051%
2026-03-16	29.8000	30.3700	28.5500	29.9000	+15.444%	11	152	-98.997%
2026-03-13	29.8000	29.9000	25.9000	25.9000	+9.932%	28	154	-98.842%
2026-03-12	23.2500	23.8900	22.9000	23.5600	-3.837%	10	155	-98.727%
2026-03-11	27.5400	27.5400	24.5000	24.5000	-5.769%	22	153	-98.776%
2026-03-10	26.0900	27.3500	25.3500	26.0000	+2.403%	24	144	-98.846%
2026-03-09	26.2000	27.0000	25.0000	25.3900	+6.323%	18	132	-98.818%
2026-03-06	23.9500	24.0000	23.3400	23.8800	-12.527%	10	147	-98.744%
2026-03-05	30.7900	30.8000	27.3000	27.3000	-15.480%	12	140	-98.901%
2026-03-04	31.0000	33.5000	30.0000	32.3000	+35.203%	13	130	-99.071%
2026-03-03	24.0000	25.3500	22.0000	23.8900	-11.715%	43	137	-98.744%
2026-03-02	24.6000	28.5500	24.6000	27.0600	+24.643%	33	145	-98.891%
2026-02-27	22.2500	22.2500	21.7100	21.7100	-5.114%	2	127	-98.618%
2026-02-26	25.6200	25.6800	22.8800	22.8800	-12.000%	7	127	-98.689%
2026-02-25	25.0800	27.3700	25.0800	26.0000	+32.653%	9	129	-98.846%
2026-02-24	18.3400	19.6000	18.3400	19.6000	-1.508%	4	129	-98.469%
2026-02-23	23.1500	23.1500	19.9000	19.9000	-7.313%	10	133	-98.492%
2026-02-19	21.0000	21.4900	21.0000	21.4700	-8.443%	5	128	-98.603%
2026-02-18	23.6000	23.6000	23.4500	23.4500	-3.379%	3	126	-98.721%
2026-02-17	23.5000	24.8700	23.5000	24.2700	-10.772%	33	125	-98.764%
2026-02-13	27.0700	27.2000	27.0700	27.2000	+29.833%	2	94	-98.897%
2026-02-12	20.9500	20.9500	20.9500	20.9500	-6.889%	1	94	-98.568%
2026-02-11	23.5000	23.5000	22.5000	22.5000	-23.729%	7	94	-98.667%
2026-02-10	28.2000	29.5000	28.0000	29.5000	+1.654%	6	91	-98.983%
2026-02-09	29.8500	29.8500	28.0000	29.0200	+1.717%	4	89	-98.966%
2026-02-06	22.5000	28.5300	22.0000	28.5300	+65.969%	25	87	-98.948%
2026-02-05	21.0000	21.3000	16.6600	17.1900	-30.964%	32	91	-98.255%
2026-02-04	22.8700	24.9100	22.1500	24.9000	-4.231%	16	81	-98.795%
2026-02-03	29.9000	29.9000	24.3500	26.0000	-16.129%	23	88	-98.846%
2026-02-02	32.6500	33.7000	30.0000	31.0000	-14.127%	34	84	-99.032%
2026-01-30	30.1000	36.1000	30.1000	36.1000	+19.616%	6	57	-99.169%
2026-01-29	35.0000	35.0000	30.0000	30.1800	-31.096%	16	57	-99.006%
2026-01-23	43.8000	43.8000	43.8000	43.8000	-3.947%	1	47	-99.315%
2026-01-21	45.6000	45.6000	45.6000	45.6000	-28.042%	1	46	-99.342%
2026-01-14	63.1000	64.0600	62.4100	63.3700	+25.984%	74	45	-99.527%
2026-01-13	50.0100	50.3000	50.0100	50.3000	+10.769%	2	33	-99.404%
2026-01-09	44.4000	46.2700	44.4000	45.4100	-7.703%	3	34	-99.339%
2026-01-08	51.0000	52.1800	49.2000	49.2000	+5.489%	55	32	-99.390%
2026-01-07	46.6400	46.6400	46.6400	46.6400	+5.880%	2	14	-99.357%
2026-01-02	44.0500	44.0500	44.0500	44.0500	+3.647%	2	13	-99.319%
2025-12-31	42.8000	42.8000	42.5000	42.5000	-20.827%	2	13	-99.294%
2025-12-17	56.3700	56.3700	53.6800	53.6800	-27.459%	12	13	-99.441%
2025-12-03	74.0000	74.0000	74.0000	74.0000	+45.098%	2	7	-99.595%
2025-12-01	51.0000	51.0000	51.0000	51.0000	0.000%	5	5	-99.412%