Dark

MSTR20260717C150
MSTR Jul 17 2026 150.00 Call (MSTR260717C00150000)
option OPRA

EOD

Jul 1, 2026

0.2000+33.333%(+0.0500)961

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.2800	0.1000	0.2000	+33.333%	961	5,391	0.000%
2026-06-30	0.1700	0.1800	0.1200	0.1500	-40.000%	171	4,979	+33.333%
2026-06-29	0.2300	0.3300	0.1500	0.2500	0.000%	912	4,955	-20.000%
2026-06-26	0.3700	0.3700	0.1500	0.2500	0.000%	1,093	4,898	-20.000%
2026-06-25	0.3700	0.4100	0.2200	0.2500	-37.500%	1,277	5,190	-20.000%
2026-06-24	0.5700	0.5700	0.3300	0.4000	-21.569%	1,197	5,363	-50.000%
2026-06-23	0.7000	0.8000	0.5000	0.5100	-42.045%	1,498	5,444	-60.784%
2026-06-22	1.6500	2.2500	0.8000	0.8800	-37.143%	1,476	5,062	-77.273%
2026-06-18	2.0600	2.0600	1.1800	1.4000	-34.579%	3,799	3,284	-85.714%
2026-06-17	3.4100	3.4100	1.9900	2.1400	-21.898%	1,329	3,284	-90.654%
2026-06-16	4.7000	4.8000	2.7400	2.7400	-44.082%	1,079	3,284	-92.701%
2026-06-15	6.0000	6.8000	4.8400	4.9000	+34.615%	1,761	3,363	-95.918%
2026-06-12	2.8600	5.3200	2.5300	3.6400	+16.294%	1,189	3,576	-94.505%
2026-06-11	2.4500	3.3000	1.9100	3.1300	+28.807%	930	3,560	-93.610%
2026-06-10	3.1500	3.7500	2.4300	2.4300	-23.101%	866	3,399	-91.770%
2026-06-09	4.6000	4.6000	2.9500	3.1600	-40.152%	624	3,351	-93.671%
2026-06-08	5.6000	5.9000	4.9400	5.2800	+15.284%	543	3,346	-96.212%
2026-06-05	5.3500	6.5000	3.5500	4.5800	-33.623%	1,253	3,407	-95.633%
2026-06-04	6.4500	7.6500	6.0000	6.9000	+2.985%	359	3,122	-97.101%
2026-06-03	9.1000	10.2500	6.6300	6.7000	-30.353%	469	3,061	-97.015%
2026-06-02	11.8000	12.0100	8.9500	9.6200	-36.835%	745	2,896	-97.921%
2026-06-01	13.0000	17.3200	12.6000	15.2300	-26.779%	350	2,678	-98.687%
2026-05-29	15.0000	22.5500	13.0000	20.8000	+28.793%	373	2,630	-99.038%
2026-05-28	14.1500	17.3500	12.0800	16.1500	-6.916%	888	2,581	-98.762%
2026-05-27	18.6000	19.5000	17.3000	17.3500	-19.340%	1,611	1,956	-98.847%
2026-05-26	22.6000	25.6000	21.5000	21.5100	-2.005%	48	3,079	-99.070%
2026-05-22	25.5000	25.5000	21.3800	21.9500	-13.172%	61	3,083	-99.089%
2026-05-21	25.6500	27.1100	24.5000	25.2800	-8.638%	35	3,084	-99.209%
2026-05-20	27.0200	28.9500	24.9000	27.6700	+4.652%	11	3,084	-99.277%
2026-05-19	28.0000	28.0000	26.1000	26.4400	-5.571%	33	3,096	-99.244%
2026-05-18	27.5000	28.0000	25.5000	28.0000	-24.488%	41	3,096	-99.286%
2026-05-15	35.3100	37.1800	33.6000	37.0800	-16.486%	7	3,096	-99.461%
2026-05-14	35.8500	49.1600	35.8500	44.4000	+16.842%	30	3,075	-99.550%
2026-05-13	38.0000	38.9300	37.4800	38.0000	-7.543%	16	3,068	-99.474%
2026-05-12	47.0300	47.2100	41.1000	41.1000	-21.714%	16	3,068	-99.513%
2026-05-11	46.9800	53.0000	43.0400	52.5000	+16.048%	606	3,068	-99.619%
2026-05-08	38.3000	45.2400	38.3000	45.2400	+16.238%	31	2,507	-99.558%
2026-05-07	42.6700	43.8000	37.8500	38.9200	-9.277%	121	2,513	-99.486%
2026-05-06	45.5000	45.5500	41.9000	42.9000	-7.603%	16	2,518	-99.534%
2026-05-05	47.4000	47.4500	45.0500	46.4300	+7.977%	15	2,521	-99.569%
2026-05-04	41.5900	44.8500	39.9000	43.0000	+8.723%	84	2,524	-99.535%
2026-05-01	33.7300	41.2000	33.7300	39.5500	+30.744%	183	2,465	-99.494%
2026-04-30	27.6500	30.5900	26.4700	30.2500	+21.927%	62	2,465	-99.339%
2026-04-29	27.4000	27.5300	24.4000	24.8100	-19.890%	71	2,446	-99.194%
2026-04-28	29.7000	31.3500	28.0000	30.9700	-8.912%	57	2,462	-99.354%
2026-04-27	35.0000	37.5000	34.0000	34.0000	-4.360%	30	2,487	-99.412%
2026-04-24	39.6000	39.6000	34.5700	35.5500	-5.149%	37	2,504	-99.437%
2026-04-23	39.0000	43.0000	37.4800	37.4800	-11.458%	227	2,489	-99.466%
2026-04-22	40.6100	44.8900	40.5000	42.3300	+28.156%	161	2,641	-99.528%
2026-04-21	35.0500	36.0000	33.0300	33.0300	-6.800%	42	2,666	-99.394%
2026-04-20	30.0000	35.4400	28.8500	35.4400	+6.522%	149	2,666	-99.436%
2026-04-17	24.0000	37.9000	24.0000	33.2700	+61.505%	351	2,668	-99.399%
2026-04-16	17.0000	20.6600	15.7800	20.6000	+15.730%	399	2,717	-99.029%
2026-04-15	14.6000	17.8000	14.4900	17.8000	+23.440%	106	2,791	-98.876%
2026-04-14	14.6000	17.9400	14.1200	14.4200	+22.203%	119	2,798	-98.613%
2026-04-13	11.0000	11.9000	9.7500	11.8000	+7.468%	107	2,770	-98.305%
2026-04-10	11.1600	12.1000	10.9000	10.9800	-2.400%	57	2,739	-98.179%
2026-04-09	12.3500	12.5000	11.2500	11.2500	+4.070%	15	2,707	-98.222%
2026-04-08	12.3200	13.4500	10.8100	10.8100	+5.980%	71	2,713	-98.150%
2026-04-07	11.0400	11.0400	9.5500	10.2000	-13.706%	36	2,696	-98.039%
2026-04-06	11.0000	12.0000	10.8000	11.8200	+24.421%	31	2,700	-98.308%
2026-04-02	9.2000	10.4000	8.8200	9.5000	-10.882%	93	2,707	-97.895%
2026-04-01	12.0000	12.0000	10.2500	10.6600	-10.420%	1,706	2,707	-98.124%
2026-03-31	11.2500	11.9000	9.6500	11.9000	+6.250%	213	3,625	-98.319%
2026-03-30	13.9500	14.0000	11.0000	11.2000	-12.908%	34	3,673	-98.214%
2026-03-27	14.9000	14.9500	12.7000	12.8600	-19.625%	190	3,681	-98.445%
2026-03-26	17.3000	18.2000	16.0000	16.0000	-11.111%	13	3,819	-98.750%
2026-03-25	20.5000	21.3000	18.0000	18.0000	+5.882%	61	3,819	-98.889%
2026-03-24	18.9200	18.9200	17.0000	17.0000	-7.909%	34	3,809	-98.824%
2026-03-23	18.5300	19.2000	16.9500	18.4600	+3.128%	38	3,811	-98.917%
2026-03-20	18.2500	18.6000	17.6500	17.9000	-6.771%	15	3,819	-98.883%
2026-03-19	17.7300	20.0000	17.7300	19.2000	-7.692%	21	3,812	-98.958%
2026-03-18	23.1500	23.6500	20.7500	20.8000	-21.509%	50	3,802	-99.038%
2026-03-17	24.0200	26.8000	24.0200	26.5000	+5.452%	183	3,810	-99.245%
2026-03-16	25.3000	25.6500	23.0000	25.1300	+17.485%	3,172	3,779	-99.204%
2026-03-13	22.3400	25.3300	21.1800	21.3900	+4.699%	62	813	-99.065%
2026-03-12	19.7000	20.4300	18.9000	20.4300	-1.684%	59	817	-99.021%
2026-03-11	23.4000	23.4000	20.2100	20.7800	-2.120%	23	815	-99.038%
2026-03-10	22.0000	22.0000	21.0000	21.2300	-3.500%	12	824	-99.058%
2026-03-09	21.4500	22.7500	20.9700	22.0000	+8.911%	67	820	-99.091%
2026-03-06	21.2300	21.2300	19.5500	20.2000	-12.059%	30	818	-99.010%
2026-03-05	25.0500	25.0500	22.7000	22.9700	-14.926%	26	819	-99.129%
2026-03-04	26.5400	29.0000	26.5000	27.0000	+32.939%	102	814	-99.259%
2026-03-03	21.2400	21.4900	18.9300	20.3100	-10.331%	29	794	-99.015%
2026-03-02	18.6000	23.8800	18.6000	22.6500	+22.366%	32	783	-99.117%
2026-02-27	18.7000	19.0200	18.5100	18.5100	-10.363%	7	772	-98.920%
2026-02-26	21.1200	21.1200	18.8000	20.6500	-6.646%	18	769	-99.031%
2026-02-25	20.0000	23.3600	20.0000	22.1200	+31.043%	127	720	-99.096%
2026-02-24	15.4900	17.4100	15.4900	16.8800	-0.706%	4	720	-98.815%
2026-02-23	18.2800	18.8400	16.8300	17.0000	-20.375%	408	721	-98.824%
2026-02-20	21.2200	22.0000	21.2200	21.3500	+12.665%	5	555	-99.063%
2026-02-19	16.8500	18.9500	16.8500	18.9500	+7.244%	49	559	-98.945%
2026-02-18	19.3900	20.1200	17.3000	17.6700	-15.130%	26	554	-98.868%
2026-02-17	20.8200	20.8200	20.8200	20.8200	-11.404%	1	544	-99.039%
2026-02-13	21.6800	23.5000	21.6800	23.5000	+29.121%	12	542	-99.149%
2026-02-12	19.7000	19.7000	17.3300	18.2000	-6.667%	67	542	-98.901%
2026-02-11	23.6500	23.6800	19.0000	19.5000	-15.912%	491	523	-98.974%
2026-02-10	23.9900	25.9300	23.1900	23.1900	-8.340%	54	369	-99.138%
2026-02-09	21.9000	26.3800	20.5000	25.3000	+4.589%	214	338	-99.209%
2026-02-06	16.2800	24.2200	16.2800	24.1900	+68.807%	115	207	-99.173%
2026-02-05	18.0000	18.0000	14.3300	14.3300	-29.513%	60	207	-98.604%
2026-02-04	20.8000	20.8300	19.1000	20.3300	-1.597%	34	195	-99.016%
2026-02-03	22.9000	22.9000	20.6600	20.6600	-22.038%	3	171	-99.032%
2026-02-02	28.3000	29.9000	26.1500	26.5000	-15.064%	20	170	-99.245%
2026-01-30	27.0700	31.5500	27.0300	31.2000	+20.463%	52	154	-99.359%
2026-01-29	31.0000	31.0000	25.9000	25.9000	-34.097%	89	152	-99.228%
2026-01-28	39.3000	39.3000	39.3000	39.3000	+7.967%	1	103	-99.491%
2026-01-27	36.4000	36.4000	36.4000	36.4000	-5.455%	1	103	-99.451%
2026-01-26	38.0000	38.5000	37.5000	38.5000	-9.624%	12	102	-99.481%
2026-01-23	42.6000	42.6000	42.6000	42.6000	+9.231%	1	108	-99.531%
2026-01-22	39.5000	40.4000	39.0000	39.0000	+2.821%	8	109	-99.487%
2026-01-21	40.7000	40.7000	37.9300	37.9300	-6.576%	3	107	-99.473%
2026-01-20	40.6000	40.6000	40.6000	40.6000	-15.152%	1	107	-99.507%
2026-01-16	45.6000	47.8500	45.6000	47.8500	-21.979%	2	106	-99.582%
2026-01-14	61.6500	61.9000	61.3300	61.3300	+27.452%	7	106	-99.674%
2026-01-13	43.5500	48.1200	42.8000	48.1200	+15.396%	4	107	-99.584%
2026-01-12	37.4000	41.7000	37.4000	41.7000	+9.420%	5	107	-99.520%
2026-01-09	37.5000	40.5000	37.5000	38.1100	-18.359%	4	104	-99.475%
2026-01-08	41.4500	46.6800	41.4500	46.6800	+13.273%	67	101	-99.572%
2026-01-07	41.2100	41.2100	41.2100	41.2100	+4.860%	1	76	-99.515%
2026-01-06	40.6500	40.6500	39.3000	39.3000	-3.558%	11	76	-99.491%
2026-01-02	40.5000	40.7500	40.5000	40.7500	+10.284%	5	65	-99.509%
2025-12-31	36.9500	36.9500	36.9500	36.9500	-4.743%	3	58	-99.459%
2025-12-30	39.2500	39.2500	38.7900	38.7900	-4.151%	3	58	-99.484%
2025-12-29	40.4700	40.4700	40.4700	40.4700	+5.942%	1	58	-99.506%
2025-12-26	38.6500	38.6500	38.2000	38.2000	-2.551%	2	58	-99.476%
2025-12-24	39.8000	39.8500	39.2000	39.2000	-3.210%	6	52	-99.490%
2025-12-23	42.5000	42.5000	40.5000	40.5000	-10.000%	36	52	-99.506%
2025-12-22	45.0000	45.0000	45.0000	45.0000	-3.578%	1	36	-99.556%
2025-12-19	46.5600	46.6700	46.5600	46.6700	-5.142%	2	35	-99.571%
2025-12-16	49.2000	49.2000	49.2000	49.2000	+0.041%	10	36	-99.593%
2025-12-15	52.2000	52.2000	49.1800	49.1800	-13.719%	22	45	-99.593%
2025-12-11	57.0000	57.0000	57.0000	57.0000	-9.524%	20	32	-99.649%
2025-12-10	64.0000	64.0000	63.0000	63.0000	-10.320%	10	32	-99.683%
2025-12-09	65.6000	70.2500	65.6000	70.2500	+12.942%	12	23	-99.715%
2025-12-08	59.0000	62.2000	59.0000	62.2000	+0.892%	10	11	-99.678%
2025-12-02	61.6500	61.6500	61.6500	61.6500	+33.876%	5	11	-99.676%
2025-12-01	45.6700	46.0500	45.6700	46.0500	-23.821%	3	6	-99.566%
2025-11-26	56.4000	61.3000	56.4000	60.4500	+11.326%	7	5	-99.669%
2025-11-25	56.5000	56.5000	54.3000	54.3000	-4.904%	3	5	-99.632%
2025-11-24	57.1000	57.1000	57.1000	57.1000	0.000%	2	2	-99.650%