Dark

MSTR20260717C160
MSTR Jul 17 2026 160.00 Call (MSTR260717C00160000)
option OPRA

EOD

Jul 1, 2026

0.1500+15.385%(+0.0200)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2400	0.2500	0.1100	0.1500	+15.385%	184	5,193	0.000%
2026-06-30	0.1000	0.2000	0.1000	0.1300	-23.529%	1,086	5,267	+15.385%
2026-06-29	0.1500	0.2000	0.1100	0.1700	-5.556%	572	4,237	-11.765%
2026-06-26	0.1500	0.1900	0.1300	0.1800	-5.263%	370	4,078	-16.667%
2026-06-25	0.2300	0.2500	0.1000	0.1900	-26.923%	169	4,093	-21.053%
2026-06-24	0.3100	0.3700	0.2300	0.2600	-31.579%	255	4,178	-42.308%
2026-06-23	0.5000	0.5500	0.3400	0.3800	-30.909%	1,159	4,061	-60.526%
2026-06-22	1.0000	1.1000	0.5200	0.5500	-39.560%	1,682	4,761	-72.727%
2026-06-18	1.3000	1.3000	0.7100	0.9100	-32.090%	2,661	4,157	-83.516%
2026-06-17	2.6600	2.6600	1.3000	1.3400	-25.140%	635	4,157	-88.806%
2026-06-16	2.8000	3.0000	1.7900	1.7900	-43.175%	1,540	4,157	-91.620%
2026-06-15	3.8300	4.5000	3.0000	3.1500	+35.776%	1,293	3,595	-95.238%
2026-06-12	3.6500	3.6500	1.6500	2.3200	+11.538%	921	3,314	-93.534%
2026-06-11	1.5700	2.0800	1.2500	2.0800	+26.061%	472	3,085	-92.788%
2026-06-10	2.1000	2.4000	1.6100	1.6500	-21.053%	182	2,937	-90.909%
2026-06-09	3.4500	3.4500	1.8500	2.0900	-41.783%	1,090	2,962	-92.823%
2026-06-08	4.0000	4.0000	3.4000	3.5900	+10.123%	414	2,877	-95.822%
2026-06-05	3.8500	4.0000	2.4900	3.2600	-32.784%	1,658	2,690	-95.399%
2026-06-04	4.5000	5.3000	4.1000	4.8500	+3.632%	556	2,119	-96.907%
2026-06-03	6.6500	7.3500	4.6700	4.6800	-33.617%	692	1,820	-96.795%
2026-06-02	8.3500	8.5000	6.4000	7.0500	-38.428%	602	1,710	-97.872%
2026-06-01	10.7600	13.0500	9.0000	11.4500	-27.760%	332	1,636	-98.690%
2026-05-29	11.0000	17.3000	10.6000	15.8500	+28.548%	687	1,603	-99.054%
2026-05-28	10.5800	13.0600	8.6900	12.3300	-4.047%	1,034	1,609	-98.783%
2026-05-27	14.6000	16.2500	12.8500	12.8500	-21.166%	424	1,653	-98.833%
2026-05-26	17.1000	20.2000	15.9600	16.3000	+0.617%	268	1,329	-99.080%
2026-05-22	19.1500	19.8700	16.2000	16.2000	-16.710%	120	1,369	-99.074%
2026-05-21	21.3500	22.6500	18.6000	19.4500	-8.685%	87	1,364	-99.229%
2026-05-20	21.9600	22.3500	20.7900	21.3000	+1.477%	42	1,364	-99.296%
2026-05-19	23.0000	23.0000	20.9900	20.9900	-7.533%	27	1,344	-99.285%
2026-05-18	24.0500	24.0500	20.0500	22.7000	-24.710%	130	1,344	-99.339%
2026-05-15	32.0000	32.6000	27.3000	30.1500	-20.658%	109	1,344	-99.502%
2026-05-14	29.6000	42.2500	29.1000	38.0000	+22.581%	42	1,308	-99.605%
2026-05-13	33.2500	33.8000	29.7000	31.0000	-12.897%	104	1,232	-99.516%
2026-05-12	41.5800	41.5800	32.5800	35.5900	-22.343%	117	1,232	-99.579%
2026-05-11	39.4800	45.8300	34.6000	45.8300	+18.977%	31	1,232	-99.673%
2026-05-08	31.9700	38.5200	31.4000	38.5200	+21.976%	15	1,150	-99.611%
2026-05-07	35.6700	35.6700	30.8300	31.5800	-14.879%	46	1,155	-99.525%
2026-05-06	39.0100	39.0100	35.3500	37.1000	-3.561%	27	1,149	-99.596%
2026-05-05	40.8200	40.8200	37.1500	38.4700	+3.777%	77	1,157	-99.610%
2026-05-04	34.5000	37.8000	33.9400	37.0700	+15.303%	35	1,159	-99.595%
2026-05-01	31.0000	34.0000	30.3000	32.1500	+29.116%	69	1,148	-99.533%
2026-04-30	23.0000	25.2000	22.0000	24.9000	+25.126%	108	1,148	-99.398%
2026-04-29	23.5300	23.5300	19.6700	19.9000	-22.387%	116	1,079	-99.246%
2026-04-28	25.5000	26.0300	22.4000	25.6400	-9.877%	277	1,024	-99.415%
2026-04-27	32.0400	32.0400	28.2500	28.4500	-4.690%	8	1,074	-99.473%
2026-04-24	32.7500	32.7500	28.9700	29.8500	-4.173%	82	1,074	-99.497%
2026-04-23	35.6700	36.8500	31.1500	31.1500	-14.728%	27	1,123	-99.518%
2026-04-22	35.0000	38.8700	35.0000	36.5300	+28.536%	91	1,123	-99.589%
2026-04-21	29.9000	30.6300	27.0000	28.4200	-3.922%	234	1,137	-99.472%
2026-04-20	26.0000	29.5800	24.1200	29.5800	+5.908%	121	1,137	-99.493%
2026-04-17	19.4100	33.2600	19.4100	27.9300	+70.305%	517	1,006	-99.463%
2026-04-16	13.6000	16.4000	12.1600	16.4000	+17.563%	104	984	-99.085%
2026-04-15	11.6900	13.9500	11.2000	13.9500	+24.000%	63	951	-98.925%
2026-04-14	12.0500	13.8500	11.1000	11.2500	+27.119%	221	902	-98.667%
2026-04-13	7.6500	8.9800	7.5500	8.8500	+5.357%	23	827	-98.305%
2026-04-10	9.5000	9.5000	8.1500	8.4000	-2.890%	21	818	-98.214%
2026-04-09	8.2500	9.2800	8.2500	8.6500	+5.488%	8	805	-98.266%
2026-04-08	12.1000	12.1000	8.2000	8.2000	+5.398%	113	801	-98.171%
2026-04-07	7.4700	7.7800	7.3000	7.7800	-14.505%	29	723	-98.072%
2026-04-06	9.2000	9.2000	8.2000	9.1000	+25.172%	53	703	-98.352%
2026-04-02	7.2000	7.8500	6.8200	7.2700	-12.934%	123	727	-97.937%
2026-04-01	8.6800	8.6800	8.1000	8.3500	-6.180%	76	727	-98.204%
2026-03-31	8.8900	8.9000	7.5700	8.9000	+0.565%	194	658	-98.315%
2026-03-30	10.6500	10.7700	8.8500	8.8500	-15.311%	10	687	-98.305%
2026-03-27	11.2000	11.2000	9.9900	10.4500	-23.049%	52	689	-98.565%
2026-03-26	14.5000	14.5000	13.5800	13.5800	-13.558%	6	675	-98.895%
2026-03-25	15.8000	15.8000	15.7100	15.7100	+7.162%	2	671	-99.045%
2026-03-24	14.6700	15.1500	13.6500	14.6600	-2.591%	64	670	-98.977%
2026-03-23	14.8300	15.0500	14.8300	15.0500	+2.103%	2	677	-99.003%
2026-03-20	15.5500	15.5500	14.4200	14.7400	-7.875%	7	677	-98.982%
2026-03-19	15.0000	16.0000	15.0000	16.0000	-9.451%	3	674	-99.063%
2026-03-18	19.6000	19.6000	17.6700	17.6700	-20.045%	6	672	-99.151%
2026-03-17	21.6600	22.1000	21.6600	22.1000	+5.742%	4	672	-99.321%
2026-03-16	21.2700	21.5000	20.0500	20.9000	+8.290%	24	668	-99.282%
2026-03-13	20.0000	21.0800	19.3000	19.3000	+25.733%	9	657	-99.223%
2026-03-12	15.3500	15.3500	15.3500	15.3500	-10.756%	1	653	-99.023%
2026-03-11	18.4700	18.4700	17.2000	17.2000	-6.011%	2	654	-99.128%
2026-03-10	19.7500	19.7500	17.7000	18.3000	-1.081%	104	654	-99.180%
2026-03-09	18.3000	18.8500	17.8500	18.5000	+12.599%	8	654	-99.189%
2026-03-06	17.0000	17.0000	16.4300	16.4300	-16.387%	17	673	-99.087%
2026-03-05	19.5000	20.2500	19.5000	19.6500	-16.561%	107	673	-99.237%
2026-03-04	21.8200	25.2600	21.8200	23.5500	+26.817%	58	603	-99.363%
2026-03-03	16.1500	18.5700	15.6200	18.5700	-4.867%	73	583	-99.192%
2026-03-02	17.7300	20.2300	17.5500	19.5200	+24.728%	63	554	-99.232%
2026-02-27	16.2200	16.2200	15.6500	15.6500	-7.941%	12	585	-99.042%
2026-02-26	18.2800	18.2800	16.9000	17.0000	-9.091%	26	583	-99.118%
2026-02-25	16.1000	18.9600	16.1000	18.7000	+38.109%	10	593	-99.198%
2026-02-24	13.5400	13.5400	13.5400	13.5400	-5.710%	17	593	-98.892%
2026-02-23	15.9000	15.9000	14.3600	14.3600	-18.962%	5	584	-98.955%
2026-02-20	17.2400	18.4600	17.2400	17.7200	+9.383%	45	584	-99.153%
2026-02-19	15.0100	16.2000	14.9800	16.2000	-10.989%	79	596	-99.074%
2026-02-17	17.2500	18.2000	16.8900	18.2000	-9.677%	68	607	-99.176%
2026-02-13	18.5000	20.3300	18.5000	20.1500	+28.344%	52	614	-99.256%
2026-02-12	16.5100	16.5100	15.3000	15.7000	-7.210%	5	614	-99.045%
2026-02-11	16.9200	16.9200	16.9200	16.9200	-15.611%	1	612	-99.113%
2026-02-10	21.0500	21.7000	19.9000	20.0500	-7.901%	16	612	-99.252%
2026-02-09	19.4500	21.7700	19.1800	21.7700	+4.312%	10	608	-99.311%
2026-02-06	16.2200	20.8700	16.2200	20.8700	+73.917%	14	610	-99.281%
2026-02-05	15.3200	15.3500	12.0000	12.0000	-28.783%	29	612	-98.750%
2026-02-04	18.0600	18.0600	16.7000	16.8500	-15.327%	52	617	-99.110%
2026-02-03	21.0000	22.3500	17.8500	19.9000	-11.398%	285	605	-99.246%
2026-02-02	22.5500	25.2100	22.2500	22.4600	-16.691%	112	399	-99.332%
2026-01-30	23.2100	27.1300	23.2100	26.9600	+12.333%	21	399	-99.444%
2026-01-29	28.6000	28.6000	22.4000	24.0000	-25.697%	61	381	-99.375%
2026-01-28	36.3000	36.3000	31.2000	32.3000	-2.417%	14	356	-99.536%
2026-01-27	32.5000	33.1000	31.3000	33.1000	-0.151%	47	352	-99.547%
2026-01-26	32.9000	33.4600	32.7000	33.1500	-8.121%	39	315	-99.548%
2026-01-23	36.5500	36.5500	36.0800	36.0800	+3.589%	2	284	-99.584%
2026-01-22	35.0000	35.0000	34.8300	34.8300	-7.490%	4	284	-99.569%
2026-01-21	36.0000	37.6500	32.2500	37.6500	+7.265%	24	285	-99.602%
2026-01-20	35.2400	36.2000	34.4000	35.1000	-17.991%	32	276	-99.573%
2026-01-16	40.6000	42.8000	40.6000	42.8000	-12.653%	3	264	-99.650%
2026-01-14	47.0000	53.3500	47.0000	49.0000	+12.773%	17	264	-99.694%
2026-01-13	39.0000	43.4500	36.9600	43.4500	+24.143%	32	260	-99.655%
2026-01-12	32.9500	36.0000	32.9500	35.0000	+3.858%	16	262	-99.571%
2026-01-09	34.2000	38.2000	33.1000	33.7000	-17.219%	31	264	-99.555%
2026-01-08	39.8300	41.4900	39.8300	40.7100	+10.027%	3	250	-99.632%
2026-01-07	40.5000	40.5000	36.6500	37.0000	+5.714%	10	250	-99.595%
2026-01-06	39.0000	39.0000	32.7800	35.0000	-10.256%	19	250	-99.571%
2026-01-05	39.5000	40.0500	38.1500	39.0000	+11.748%	21	238	-99.615%
2026-01-02	30.5000	36.6300	30.5000	34.9000	+8.050%	233	238	-99.570%
2025-12-31	32.5500	33.0000	32.3000	32.3000	-7.714%	16	111	-99.536%
2025-12-30	36.0000	36.0000	35.0000	35.0000	-5.149%	4	111	-99.571%
2025-12-29	36.9000	36.9000	36.9000	36.9000	-0.108%	1	108	-99.593%
2025-12-26	36.9400	36.9400	36.9400	36.9400	+1.344%	1	108	-99.594%
2025-12-24	35.2800	36.4500	34.8000	36.4500	+1.504%	24	84	-99.588%
2025-12-23	37.2700	37.2700	35.7500	35.9100	-14.194%	13	84	-99.582%
2025-12-19	41.5200	41.9200	41.5200	41.8500	+7.722%	4	72	-99.642%
2025-12-18	38.0000	38.8500	38.0000	38.8500	-3.860%	3	72	-99.614%
2025-12-17	40.4100	40.4100	40.4100	40.4100	-5.980%	1	71	-99.629%
2025-12-15	41.7000	42.9800	41.7000	42.9800	-35.851%	13	70	-99.651%
2025-12-09	67.0000	67.0000	67.0000	67.0000	+15.517%	5	57	-99.776%
2025-12-08	58.0000	58.0000	58.0000	58.0000	+0.173%	5	57	-99.741%
2025-12-05	55.3000	57.9000	55.3000	57.9000	+1.579%	2	52	-99.741%
2025-12-03	57.0000	57.0000	57.0000	57.0000	+22.449%	50	51	-99.737%
2025-12-01	41.7500	46.5500	41.5000	46.5500	0.000%	63	57	-99.678%