Dark

MSTR20260717C145
MSTR Jul 17 2026 145.00 Call (MSTR260717C00145000)
option OPRA

EOD

Jul 1, 2026

0.2800+64.706%(+0.1100)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1900	0.3500	0.1900	0.2800	+64.706%	180	5,003	0.000%
2026-06-30	0.3500	0.3500	0.1600	0.1700	-45.161%	56	5,018	+64.706%
2026-06-29	0.2400	0.3200	0.1700	0.3100	+24.000%	188	5,032	-9.677%
2026-06-26	0.2600	0.3000	0.2000	0.2500	-24.242%	222	5,022	+12.000%
2026-06-25	0.3800	0.4500	0.2600	0.3300	-19.512%	1,114	5,017	-15.152%
2026-06-24	0.6000	0.6700	0.4000	0.4100	-37.879%	6,626	5,715	-31.707%
2026-06-23	1.2000	1.2000	0.6500	0.6600	-42.105%	2,728	4,378	-57.576%
2026-06-22	2.0000	2.3600	1.1100	1.1400	-38.043%	600	2,505	-75.439%
2026-06-18	2.6200	2.6200	1.5000	1.8400	-27.843%	639	2,432	-84.783%
2026-06-17	3.4000	4.0500	2.5500	2.5500	-26.087%	344	2,432	-89.020%
2026-06-16	6.2000	6.2000	3.4500	3.4500	-43.902%	1,149	2,432	-91.884%
2026-06-15	7.5000	8.2500	6.1500	6.1500	+35.165%	258	1,622	-95.447%
2026-06-12	3.4500	6.5000	3.0500	4.5500	+15.190%	601	1,565	-93.846%
2026-06-11	3.1200	3.9500	2.4100	3.9500	+25.397%	1,002	1,433	-92.911%
2026-06-10	4.1000	4.5600	3.1000	3.1500	-15.323%	644	1,173	-91.111%
2026-06-09	5.1500	5.6700	3.5500	3.7200	-44.889%	458	941	-92.473%
2026-06-08	6.1300	7.1500	6.1300	6.7500	+17.596%	72	856	-95.852%
2026-06-05	6.6400	6.6400	4.3600	5.7400	-33.256%	509	826	-95.122%
2026-06-04	8.1000	8.9500	7.2000	8.6000	+9.554%	163	623	-96.744%
2026-06-03	10.8000	11.2000	7.8500	7.8500	-28.636%	180	590	-96.433%
2026-06-02	16.0000	16.0000	10.5500	11.0000	-37.322%	504	504	-97.455%
2026-06-01	15.2800	19.1100	15.2800	17.5500	-26.722%	43	467	-98.405%
2026-05-29	17.7000	25.5000	17.7000	23.9500	+27.733%	35	452	-98.831%
2026-05-28	16.9600	20.0000	14.2000	18.7500	-7.362%	267	454	-98.507%
2026-05-27	22.0000	22.2000	20.2400	20.2400	-17.388%	19	433	-98.617%
2026-05-26	25.2500	30.0000	24.5000	24.5000	-1.961%	34	435	-98.857%
2026-05-22	28.2700	28.5500	24.7700	24.9900	-13.828%	46	425	-98.880%
2026-05-21	28.5000	30.3000	28.1000	29.0000	-9.657%	81	410	-99.034%
2026-05-20	31.4800	32.1000	29.0000	32.1000	+7.000%	4	410	-99.128%
2026-05-19	31.0000	31.8500	30.0000	30.0000	-2.121%	15	387	-99.067%
2026-05-18	32.2600	32.2600	28.6000	30.6500	-23.471%	71	387	-99.086%
2026-05-15	38.5000	40.7600	38.5000	40.0500	-20.488%	51	387	-99.301%
2026-05-14	40.0000	50.3700	40.0000	50.3700	+17.331%	2	370	-99.444%
2026-05-13	42.3800	42.9300	40.5800	42.9300	-10.934%	7	367	-99.348%
2026-05-12	44.2800	48.2000	44.2800	48.2000	-9.974%	7	367	-99.419%
2026-05-11	49.6300	53.5400	48.3800	53.5400	+12.716%	16	367	-99.477%
2026-05-08	47.5000	47.5100	47.5000	47.5000	+15.854%	3	376	-99.411%
2026-05-07	42.6300	42.6300	40.6000	41.0000	-12.487%	3	377	-99.317%
2026-05-06	46.1000	47.5800	46.1000	46.8500	-7.136%	56	377	-99.402%
2026-05-05	52.0900	52.0900	48.1800	50.4500	+8.916%	20	393	-99.445%
2026-05-04	44.8300	48.3000	44.8300	46.3200	+10.470%	19	399	-99.396%
2026-05-01	41.3000	43.3000	41.3000	41.9300	+25.916%	10	413	-99.332%
2026-04-30	31.2600	34.7500	31.2600	33.3000	+18.929%	25	413	-99.159%
2026-04-29	29.7500	30.6700	28.0000	28.0000	-15.152%	18	429	-99.000%
2026-04-28	32.8500	33.0000	32.8500	33.0000	-13.043%	2	429	-99.152%
2026-04-27	37.4000	38.0000	36.6300	37.9500	-1.938%	44	429	-99.262%
2026-04-24	42.3500	42.3500	38.7000	38.7000	-6.295%	45	453	-99.276%
2026-04-23	43.8500	43.8500	41.3000	41.3000	-9.983%	29	435	-99.322%
2026-04-22	44.5000	48.3900	43.5000	45.8800	+24.336%	34	435	-99.390%
2026-04-21	39.3300	39.3300	33.5100	36.9000	+5.429%	35	437	-99.241%
2026-04-20	32.0000	35.0000	32.0000	35.0000	-1.547%	11	435	-99.200%
2026-04-17	28.0300	38.3300	28.0300	35.5500	+58.000%	111	436	-99.212%
2026-04-16	17.7800	22.5500	17.7800	22.5000	+11.663%	54	442	-98.756%
2026-04-15	16.4000	20.1500	16.4000	20.1500	+22.492%	47	442	-98.610%
2026-04-14	16.5000	20.0000	16.1000	16.4500	+28.516%	247	480	-98.298%
2026-04-13	11.4500	13.6000	11.4500	12.8000	+2.400%	158	412	-97.813%
2026-04-10	13.2800	13.2800	12.5000	12.5000	-9.420%	19	288	-97.760%
2026-04-09	11.8000	13.8000	11.8000	13.8000	+3.759%	3	273	-97.971%
2026-04-08	15.2000	15.2000	13.3000	13.3000	+20.909%	6	271	-97.895%
2026-04-07	12.3900	12.3900	11.0000	11.0000	-17.910%	68	268	-97.455%
2026-04-06	12.4000	13.5500	12.4000	13.4000	+19.643%	28	250	-97.910%
2026-04-02	10.0000	11.2000	9.9000	11.2000	-8.571%	9	243	-97.500%
2026-04-01	12.8500	12.8500	11.8000	12.2500	-5.986%	22	243	-97.714%
2026-03-31	12.5000	13.0300	12.1500	13.0300	+3.990%	8	237	-97.851%
2026-03-30	14.5500	14.5500	12.5100	12.5300	-12.008%	15	238	-97.765%
2026-03-27	14.0000	14.5000	14.0000	14.2400	-21.239%	46	249	-98.034%
2026-03-26	20.0000	20.0700	18.0500	18.0800	-10.716%	9	214	-98.451%
2026-03-25	22.9600	23.0500	20.2500	20.2500	+8.579%	5	213	-98.617%
2026-03-24	20.0000	20.0000	18.6500	18.6500	-5.330%	9	212	-98.499%
2026-03-23	21.0300	21.0300	19.0000	19.7000	+0.254%	125	216	-98.579%
2026-03-20	20.3300	20.3300	19.2900	19.6500	-4.146%	16	203	-98.575%
2026-03-19	21.0000	21.1000	20.1000	20.5000	-10.753%	39	201	-98.634%
2026-03-18	26.0000	26.0000	22.9700	22.9700	-18.834%	25	201	-98.781%
2026-03-17	26.0000	28.6200	26.0000	28.3000	+3.511%	30	196	-99.011%
2026-03-16	26.5500	28.0000	26.5500	27.3400	+13.917%	80	188	-98.976%
2026-03-13	25.5000	27.3000	24.0000	24.0000	+8.646%	26	187	-98.833%
2026-03-11	25.0600	25.0700	22.0900	22.0900	-11.071%	8	181	-98.732%
2026-03-10	23.8700	24.8400	23.0000	24.8400	+7.069%	4	175	-98.873%
2026-03-09	22.9300	23.9900	22.9300	23.2000	+3.341%	15	174	-98.793%
2026-03-06	23.0000	23.0000	22.4500	22.4500	-13.421%	12	181	-98.753%
2026-03-05	28.2200	28.2200	24.6300	25.9300	-14.648%	29	183	-98.920%
2026-03-04	28.5500	31.7500	27.6000	30.3800	+31.118%	50	166	-99.078%
2026-03-03	20.8500	23.1700	20.8500	23.1700	-6.384%	6	137	-98.792%
2026-03-02	24.6600	25.5000	24.2900	24.7500	+23.750%	10	137	-98.869%
2026-02-27	20.4000	20.4200	20.0000	20.0000	-3.335%	11	136	-98.600%
2026-02-26	23.6500	23.8200	20.6900	20.6900	-18.221%	7	128	-98.647%
2026-02-25	22.1500	25.3000	22.1500	25.3000	+46.412%	9	128	-98.893%
2026-02-24	17.2600	17.3000	17.2600	17.2800	-13.815%	5	128	-98.380%
2026-02-19	19.5000	20.1000	18.8500	20.0500	-3.373%	37	126	-98.603%
2026-02-18	21.1900	21.6500	20.7500	20.7500	-7.159%	3	106	-98.651%
2026-02-17	23.1200	23.1200	22.3500	22.3500	-10.956%	54	105	-98.747%
2026-02-13	24.7600	25.1000	24.7600	25.1000	+27.605%	2	90	-98.884%
2026-02-12	21.5000	21.5000	19.6700	19.6700	-5.524%	36	90	-98.577%
2026-02-11	21.4100	21.4100	20.8200	20.8200	-22.889%	4	71	-98.655%
2026-02-10	27.0000	27.0000	27.0000	27.0000	+2.545%	1	71	-98.963%
2026-02-09	24.5400	26.3300	24.5400	26.3300	-3.482%	4	72	-98.937%
2026-02-06	20.9800	27.2800	20.9800	27.2800	+64.337%	12	71	-98.974%
2026-02-05	17.7000	17.7000	16.6000	16.6000	-26.614%	9	71	-98.313%
2026-02-04	20.6000	22.6200	20.5500	22.6200	-7.219%	25	71	-98.762%
2026-02-03	26.1000	26.1000	22.8700	24.3800	-15.640%	11	53	-98.852%
2026-02-02	27.7700	31.3000	27.7700	28.9000	-13.937%	17	55	-99.031%
2026-01-30	28.1300	33.5800	28.0000	33.5800	+16.922%	21	55	-99.166%
2026-01-29	30.6500	30.6500	27.6000	28.7200	-28.020%	30	43	-99.025%
2026-01-27	38.1800	39.9000	38.1800	39.9000	-12.308%	4	19	-99.298%
2026-01-23	45.5000	45.5000	45.5000	45.5000	+6.883%	1	19	-99.385%
2026-01-22	42.6700	42.6700	42.5700	42.5700	+5.580%	4	20	-99.342%
2026-01-21	39.6500	40.5000	39.6500	40.3200	-2.843%	9	18	-99.306%
2026-01-20	43.0000	43.0000	41.5000	41.5000	-24.682%	3	17	-99.325%
2026-01-14	55.1500	55.1500	55.1000	55.1000	+12.266%	2	14	-99.492%
2026-01-13	47.7800	49.0800	47.7800	49.0800	+15.809%	4	15	-99.430%
2026-01-12	42.3800	42.3800	42.3800	42.3800	+2.739%	3	16	-99.339%
2026-01-09	41.2500	41.2500	41.2500	41.2500	-5.994%	2	19	-99.321%
2026-01-07	43.8800	43.8800	43.8800	43.8800	+12.082%	2	19	-99.362%
2026-01-06	41.7800	41.7800	39.1500	39.1500	-9.793%	5	19	-99.285%
2026-01-02	42.8000	43.4000	42.8000	43.4000	+5.854%	9	16	-99.355%
2025-12-30	41.0000	41.0000	41.0000	41.0000	-0.966%	3	8	-99.317%
2025-12-29	41.6000	41.6000	41.4000	41.4000	-5.046%	2	9	-99.324%
2025-12-23	43.6000	43.6000	43.6000	43.6000	-12.450%	1	7	-99.358%
2025-12-19	48.9000	49.8000	48.9000	49.8000	+10.938%	2	6	-99.438%
2025-12-18	44.8900	44.8900	44.8900	44.8900	-21.658%	1	4	-99.376%
2025-12-15	57.3000	57.3000	57.3000	57.3000	-7.581%	2	4	-99.511%
2025-12-12	62.0000	62.0000	62.0000	62.0000	-11.429%	1	2	-99.548%
2025-12-03	70.0000	70.0000	70.0000	70.0000	+18.644%	1	2	-99.600%
2025-11-21	59.0000	59.0000	59.0000	59.0000	0.000%	1	1	-99.525%