Dark

MSTR20260717C155
MSTR Jul 17 2026 155.00 Call (MSTR260717C00155000)
option OPRA

EOD

Jul 1, 2026

0.2400+118.182%(+0.1300)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1200	0.3000	0.1000	0.2400	+118.182%	56	1,721	0.000%
2026-06-30	0.1900	0.1900	0.1100	0.1100	-42.105%	35	1,723	+118.182%
2026-06-29	0.1800	0.2100	0.1300	0.1900	-5.000%	313	1,698	+26.316%
2026-06-26	0.1900	0.2400	0.1600	0.2000	0.000%	99	1,741	+20.000%
2026-06-25	0.4000	0.5700	0.2000	0.2000	-39.394%	376	1,788	+20.000%
2026-06-24	0.4000	0.4000	0.2700	0.3300	-23.256%	378	2,118	-27.273%
2026-06-23	0.5700	0.6100	0.4200	0.4300	-38.571%	562	2,338	-44.186%
2026-06-22	1.2200	1.4000	0.6600	0.7000	-44.000%	375	2,432	-65.714%
2026-06-18	1.6500	1.6500	0.9300	1.2500	-25.595%	228	1,680	-80.800%
2026-06-17	2.2200	2.5600	1.6500	1.6800	-23.636%	1,377	1,680	-85.714%
2026-06-16	3.4000	3.6400	2.2000	2.2000	-46.988%	174	1,680	-89.091%
2026-06-15	5.0000	5.3300	4.0500	4.1500	+39.731%	507	1,597	-94.217%
2026-06-12	2.0500	4.3400	2.0200	2.9700	+14.672%	594	1,451	-91.919%
2026-06-11	1.9500	2.5900	1.5800	2.5900	+30.808%	309	1,104	-90.734%
2026-06-10	2.6700	2.8500	1.9800	1.9800	-23.552%	311	1,116	-87.879%
2026-06-09	3.5400	3.9300	1.7200	2.5900	-40.185%	337	905	-90.734%
2026-06-08	4.5000	4.8300	4.2000	4.3300	+11.026%	281	742	-94.457%
2026-06-05	4.7100	4.7100	2.9600	3.9000	-30.973%	582	789	-93.846%
2026-06-04	5.7300	6.4500	4.9300	5.6500	+2.727%	158	666	-95.752%
2026-06-03	8.4000	8.7100	5.5000	5.5000	-33.333%	190	633	-95.636%
2026-06-02	9.2200	9.5000	7.9400	8.2500	-37.500%	440	623	-97.091%
2026-06-01	11.5300	15.2000	11.5000	13.2000	-27.433%	212	783	-98.182%
2026-05-29	13.1000	19.8500	12.0000	18.1900	+29.929%	109	791	-98.681%
2026-05-28	11.7800	15.2500	10.2900	14.0000	-6.729%	300	790	-98.286%
2026-05-27	16.7000	16.8500	14.9000	15.0100	-19.517%	196	632	-98.401%
2026-05-26	21.0000	21.6900	18.3800	18.6500	-8.128%	41	602	-98.713%
2026-05-22	22.3200	22.3200	19.1000	20.3000	-17.244%	39	587	-98.818%
2026-05-21	22.1400	24.9000	22.1400	24.5300	+4.161%	151	593	-99.022%
2026-05-20	25.4000	25.7500	23.5500	23.5500	-2.605%	8	593	-98.981%
2026-05-19	23.7100	24.6500	23.7100	24.1800	-2.774%	13	452	-99.007%
2026-05-18	24.2500	25.9500	22.8500	24.8700	-24.705%	24	452	-99.035%
2026-05-15	32.9800	33.5000	30.2500	33.0300	-26.058%	83	452	-99.273%
2026-05-14	33.1000	44.7400	32.6700	44.6700	+25.831%	51	420	-99.463%
2026-05-13	36.2000	36.2000	35.5000	35.5000	-7.432%	2	415	-99.324%
2026-05-12	41.4800	41.4800	38.0000	38.3500	-21.735%	20	415	-99.374%
2026-05-11	38.0000	50.0000	38.0000	49.0000	+34.431%	20	415	-99.510%
2026-05-08	34.8300	36.6200	34.8300	36.4500	+4.711%	11	416	-99.342%
2026-05-07	39.0000	39.0000	34.8100	34.8100	-11.985%	9	416	-99.311%
2026-05-06	41.3000	41.3000	38.5000	39.5500	-7.268%	21	413	-99.393%
2026-05-05	43.9100	43.9100	40.7000	42.6500	+4.765%	12	409	-99.437%
2026-05-04	36.5200	42.3000	36.5200	40.7100	+14.676%	17	415	-99.410%
2026-05-01	34.4700	37.0500	34.4100	35.5000	+28.159%	31	392	-99.324%
2026-04-30	27.5000	27.7000	26.4500	27.7000	+21.225%	3	392	-99.134%
2026-04-29	25.1600	25.1600	22.4500	22.8500	-19.542%	22	394	-98.950%
2026-04-28	26.7000	28.4000	25.8200	28.4000	-11.499%	24	394	-99.155%
2026-04-27	32.0400	33.6500	31.1000	32.0900	-3.022%	12	411	-99.252%
2026-04-24	36.1700	36.1700	31.8000	33.0900	-1.664%	17	409	-99.275%
2026-04-23	37.0000	39.4800	33.6500	33.6500	-13.206%	124	410	-99.287%
2026-04-22	37.5000	41.5000	37.5000	38.7700	+23.079%	38	405	-99.381%
2026-04-21	31.7000	33.0000	28.5600	31.5000	-1.716%	20	408	-99.238%
2026-04-20	27.6700	32.0500	26.7100	32.0500	+5.358%	50	408	-99.251%
2026-04-17	21.8000	34.7200	21.4000	30.4200	+69.000%	237	407	-99.211%
2026-04-16	14.9500	18.0000	14.6000	18.0000	+15.756%	25	412	-98.667%
2026-04-15	13.0500	15.6000	13.0500	15.5500	+21.961%	22	407	-98.457%
2026-04-14	13.0000	15.4200	12.7500	12.7500	+21.429%	25	400	-98.118%
2026-04-13	9.1000	10.5000	9.1000	10.5000	+8.247%	13	396	-97.714%
2026-04-10	10.2000	10.6000	9.4000	9.7000	-1.020%	55	391	-97.526%
2026-04-09	10.4000	10.8500	9.6500	9.8000	-2.000%	32	389	-97.551%
2026-04-08	10.5000	10.5000	10.0000	10.0000	+17.647%	2	363	-97.600%
2026-04-07	8.8000	8.8500	8.5000	8.5000	-15.842%	125	362	-97.176%
2026-04-06	10.4300	10.4300	10.1000	10.1000	+12.472%	2	250	-97.624%
2026-04-02	7.9000	8.9800	7.9000	8.9800	-11.089%	20	250	-97.327%
2026-04-01	9.6300	10.1000	9.6000	10.1000	-2.415%	17	250	-97.624%
2026-03-31	10.3500	10.3500	8.7800	10.3500	-2.817%	5	251	-97.681%
2026-03-30	11.9500	11.9500	10.6500	10.6500	-6.579%	6	250	-97.746%
2026-03-27	12.7800	12.7800	11.3200	11.4000	-21.216%	30	249	-97.895%
2026-03-26	15.9500	15.9500	14.4700	14.4700	-14.328%	3	239	-98.341%
2026-03-25	16.8900	16.8900	16.8900	16.8900	+3.493%	1	238	-98.579%
2026-03-24	16.3200	16.3200	16.3200	16.3200	-4.950%	1	238	-98.529%
2026-03-20	17.1700	17.1700	17.1700	17.1700	+2.020%	4	237	-98.602%
2026-03-19	16.1400	17.4200	16.1400	16.8300	-14.176%	6	237	-98.574%
2026-03-18	20.9500	21.6500	19.5500	19.6100	-18.631%	13	241	-98.776%
2026-03-17	23.7200	24.1000	23.7200	24.1000	+5.378%	3	245	-99.004%
2026-03-16	21.6500	22.8700	21.6500	22.8700	+4.668%	9	243	-98.951%
2026-03-13	21.9500	21.9500	21.8500	21.8500	+12.051%	2	236	-98.902%
2026-03-11	19.5000	19.5000	19.5000	19.5000	-4.412%	1	236	-98.769%
2026-03-10	19.8000	20.4000	19.8000	20.4000	+0.493%	8	235	-98.824%
2026-03-09	20.2500	20.6400	19.8500	20.3000	-7.727%	10	242	-98.818%
2026-03-05	22.0000	22.0000	22.0000	22.0000	-17.665%	1	248	-98.909%
2026-03-04	24.5200	26.7200	24.5200	26.7200	+53.475%	5	247	-99.102%
2026-03-03	17.7300	17.7300	17.4100	17.4100	-17.800%	12	246	-98.621%
2026-03-02	19.9500	22.2200	19.9500	21.1800	+22.783%	17	246	-98.867%
2026-02-27	17.3000	17.3000	17.2500	17.2500	-11.855%	3	246	-98.609%
2026-02-26	19.4400	19.5700	19.4200	19.5700	-3.833%	4	246	-98.774%
2026-02-25	19.9000	20.9800	19.9000	20.3500	+29.206%	100	209	-98.821%
2026-02-24	15.2600	15.7500	15.2600	15.7500	-0.190%	5	209	-98.476%
2026-02-23	15.7800	15.7800	15.7800	15.7800	-16.019%	1	207	-98.479%
2026-02-20	20.0000	20.0000	18.7900	18.7900	+7.679%	6	206	-98.723%
2026-02-19	16.1000	17.5000	16.1000	17.4500	+5.120%	31	207	-98.625%
2026-02-18	18.6500	18.6500	16.6000	16.6000	-15.736%	8	177	-98.554%
2026-02-17	19.5500	19.7000	18.4000	19.7000	-9.217%	6	179	-98.782%
2026-02-13	19.0000	21.7000	19.0000	21.7000	+28.024%	35	157	-98.894%
2026-02-12	16.0000	16.9500	16.0000	16.9500	-6.919%	4	157	-98.584%
2026-02-11	18.3500	18.3500	17.5000	18.2100	-15.026%	10	156	-98.682%
2026-02-10	23.0500	23.7500	21.4000	21.4300	-6.623%	18	150	-98.880%
2026-02-09	21.1000	22.9500	21.1000	22.9500	+4.556%	7	141	-98.954%
2026-02-06	17.7800	22.1500	16.9500	21.9500	+67.557%	18	144	-98.907%
2026-02-05	15.7100	15.7100	13.0000	13.1000	-31.016%	16	140	-98.168%
2026-02-04	17.9500	18.9900	17.9500	18.9900	-9.399%	34	142	-98.736%
2026-02-03	19.5000	20.9600	19.5000	20.9600	-13.388%	11	128	-98.855%
2026-02-02	26.4200	26.4200	24.2000	24.2000	-17.406%	23	117	-99.008%
2026-01-30	28.8700	29.3000	28.6700	29.3000	+13.566%	5	94	-99.181%
2026-01-29	31.0000	31.0000	25.0000	25.8000	-23.214%	32	94	-99.070%
2026-01-27	33.6000	33.6000	33.6000	33.6000	-6.276%	1	84	-99.286%
2026-01-26	34.9000	35.8500	34.9000	35.8500	-13.926%	2	83	-99.331%
2026-01-23	35.3000	41.6500	35.3000	41.6500	+14.110%	5	83	-99.424%
2026-01-22	36.5000	36.5000	36.5000	36.5000	-2.667%	1	84	-99.342%
2026-01-21	35.0500	37.5000	35.0000	37.5000	+2.740%	7	83	-99.360%
2026-01-20	39.3700	39.3700	36.5000	36.5000	-17.045%	9	80	-99.342%
2026-01-16	44.0000	44.0000	44.0000	44.0000	-14.563%	10	78	-99.455%
2026-01-14	51.5000	51.5000	51.5000	51.5000	+12.593%	1	78	-99.534%
2026-01-13	40.5000	45.7400	40.5000	45.7400	+24.939%	3	79	-99.475%
2026-01-12	35.6300	36.6100	35.6300	36.6100	+2.406%	2	77	-99.344%
2026-01-09	39.9800	39.9800	35.7500	35.7500	-9.836%	4	76	-99.329%
2026-01-08	35.7500	39.6500	35.7500	39.6500	+1.277%	19	75	-99.395%
2026-01-07	42.0000	44.6500	38.0600	39.1500	+7.260%	70	57	-99.387%
2026-01-06	39.2500	39.2500	34.5000	36.5000	-11.729%	12	118	-99.342%
2026-01-05	42.6000	42.6000	39.1500	41.3500	+10.267%	13	105	-99.420%
2026-01-02	36.8900	37.5000	36.8900	37.5000	+11.441%	11	105	-99.360%
2025-12-31	35.0000	35.0000	33.4600	33.6500	-9.250%	25	77	-99.287%
2025-12-30	37.0800	37.0800	37.0800	37.0800	-2.677%	1	77	-99.353%
2025-12-29	39.0700	39.0700	38.1000	38.1000	-0.522%	61	77	-99.370%
2025-12-26	38.6000	38.6000	38.3000	38.3000	+4.932%	2	16	-99.373%
2025-12-24	36.5000	36.5000	36.5000	36.5000	-4.199%	1	15	-99.342%
2025-12-23	39.8000	39.8000	38.0200	38.1000	-13.507%	3	15	-99.370%
2025-12-22	45.3000	45.3000	43.8000	44.0500	-0.023%	22	16	-99.455%
2025-12-19	44.0300	44.2800	44.0300	44.0600	+6.554%	5	12	-99.455%
2025-12-18	42.2900	42.2900	41.3500	41.3500	-10.498%	2	10	-99.420%
2025-12-16	45.2500	46.2000	45.2500	46.2000	-23.913%	4	9	-99.481%
2025-12-04	60.7200	60.7200	60.7200	60.7200	+1.420%	1	6	-99.605%
2025-12-03	59.8600	59.8700	59.8600	59.8700	+2.570%	3	6	-99.599%
2025-12-02	58.3700	58.3700	58.3700	58.3700	+30.290%	3	6	-99.589%
2025-12-01	44.7500	44.8000	44.6500	44.8000	-13.262%	11	6	-99.464%
2025-11-25	51.6500	51.6500	51.6500	51.6500	0.000%	1	1	-99.535%