Dark

MSTR20260717C165
MSTR Jul 17 2026 165.00 Call (MSTR260717C00165000)
option OPRA

EOD

Jul 1, 2026

0.1400+55.556%(+0.0500)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1700	0.2200	0.0900	0.1400	+55.556%	67	2,404	0.000%
2026-06-30	0.0700	0.1700	0.0700	0.0900	-43.750%	89	2,465	+55.556%
2026-06-29	0.1000	0.3400	0.0900	0.1600	+6.667%	245	2,469	-12.500%
2026-06-26	0.3300	0.3300	0.1300	0.1500	0.000%	47	2,473	-6.667%
2026-06-25	0.2500	0.2500	0.1400	0.1500	-31.818%	39	2,500	-6.667%
2026-06-24	0.2600	0.2800	0.2000	0.2200	-33.333%	1,044	2,508	-36.364%
2026-06-23	0.4400	0.4400	0.3300	0.3300	-25.000%	55	2,807	-57.576%
2026-06-22	0.8100	0.9300	0.4400	0.4400	-38.889%	465	2,810	-68.182%
2026-06-18	1.0000	1.0000	0.6300	0.7200	-34.545%	4,066	3,474	-80.556%
2026-06-17	1.4400	1.6300	1.0700	1.1000	-25.170%	199	3,474	-87.273%
2026-06-16	2.1200	2.3700	1.4600	1.4700	-46.350%	574	3,474	-90.476%
2026-06-15	3.1500	3.5300	2.6500	2.7400	+37.688%	669	3,238	-94.891%
2026-06-12	1.4600	2.9500	1.3600	1.9900	+19.880%	337	3,191	-92.965%
2026-06-11	1.2900	1.6600	1.0300	1.6600	+28.682%	101	3,189	-91.566%
2026-06-10	1.8300	2.0300	1.2900	1.2900	-24.561%	140	3,158	-89.147%
2026-06-09	2.4700	2.4700	1.6500	1.7100	-42.230%	1,468	3,139	-91.813%
2026-06-08	4.2800	4.2800	2.8300	2.9600	+8.029%	563	2,430	-95.270%
2026-06-05	3.0600	3.1000	2.1200	2.7400	-34.762%	550	2,350	-94.891%
2026-06-04	4.1100	4.4300	3.4500	4.2000	0.000%	336	2,173	-96.667%
2026-06-03	5.6500	6.0500	4.1500	4.2000	-29.174%	433	1,999	-96.667%
2026-06-02	7.0600	7.0600	5.4500	5.9300	-40.700%	1,060	1,777	-97.639%
2026-06-01	8.7000	11.4000	7.7000	10.0000	-29.329%	348	1,298	-98.600%
2026-05-29	9.6500	15.0000	8.9500	14.1500	+36.715%	445	1,254	-99.011%
2026-05-28	8.6500	11.3000	7.4000	10.3500	-5.738%	885	1,349	-98.647%
2026-05-27	12.6400	12.6400	10.9800	10.9800	-22.128%	389	1,409	-98.725%
2026-05-26	15.1000	18.2000	14.0700	14.1000	-1.399%	488	1,143	-99.007%
2026-05-22	17.0500	17.0500	14.2000	14.3000	-18.052%	151	1,140	-99.021%
2026-05-21	18.2500	19.2900	16.6000	17.4500	-4.384%	84	1,091	-99.198%
2026-05-20	18.8900	20.4500	18.2500	18.2500	-2.040%	34	1,091	-99.233%
2026-05-19	19.3000	20.4000	18.6300	18.6300	-7.313%	39	1,091	-99.249%
2026-05-18	21.0400	21.0400	17.7300	20.1000	-26.776%	187	1,091	-99.303%
2026-05-15	28.2500	28.5500	24.5800	27.4500	-20.435%	84	1,091	-99.490%
2026-05-14	26.7000	37.6000	25.1000	34.5000	+19.171%	64	1,051	-99.594%
2026-05-13	30.4500	30.8000	28.0000	28.9500	-11.738%	38	1,054	-99.516%
2026-05-12	37.4300	37.4300	29.9500	32.8000	-21.154%	32	1,054	-99.573%
2026-05-11	36.2500	41.7700	32.8300	41.6000	+22.209%	60	1,054	-99.663%
2026-05-08	30.9200	35.1400	29.8500	34.0400	+15.390%	29	1,049	-99.589%
2026-05-07	32.6900	32.6900	27.6800	29.5000	-12.176%	71	1,053	-99.525%
2026-05-06	32.8100	33.8200	31.7200	33.5900	-4.029%	34	1,108	-99.583%
2026-05-05	36.3500	38.0000	34.4800	35.0000	+2.041%	27	1,097	-99.600%
2026-05-04	32.7000	35.4000	30.9500	34.3000	+13.276%	305	1,105	-99.592%
2026-05-01	25.3300	31.3500	25.1500	30.2800	+34.578%	281	1,313	-99.538%
2026-04-30	20.1000	22.9000	18.9000	22.5000	+25.418%	183	1,313	-99.378%
2026-04-29	22.9000	22.9000	17.6000	17.9400	-21.659%	232	1,221	-99.220%
2026-04-28	23.1300	23.4000	21.3500	22.9000	-14.232%	61	1,077	-99.389%
2026-04-27	26.2500	29.1200	25.3500	26.7000	-2.697%	75	1,081	-99.476%
2026-04-24	29.2500	29.2500	26.6200	27.4400	-2.867%	13	1,101	-99.490%
2026-04-23	32.3700	33.7400	28.2500	28.2500	-15.722%	41	1,102	-99.504%
2026-04-22	30.9500	36.2900	30.9500	33.5200	+41.914%	159	1,109	-99.582%
2026-04-21	27.2700	28.7100	23.5500	23.6200	-14.203%	67	1,206	-99.407%
2026-04-20	23.3500	27.6000	21.8300	27.5300	+7.288%	89	1,205	-99.491%
2026-04-17	17.4500	30.2200	17.1700	25.6600	+74.558%	724	1,199	-99.454%
2026-04-16	11.9500	14.8000	10.8500	14.7000	+20.000%	173	1,106	-99.048%
2026-04-15	10.1000	12.2500	10.0000	12.2500	+25.000%	344	981	-98.857%
2026-04-14	9.8000	12.2800	9.7000	9.8000	+20.690%	1,208	1,099	-98.571%
2026-04-13	7.3000	8.1200	6.9800	8.1200	+10.778%	573	1,180	-98.276%
2026-04-10	7.6500	7.6500	7.3300	7.3300	-7.332%	260	763	-98.090%
2026-04-09	8.0000	8.3000	7.1000	7.9100	+1.151%	5	601	-98.230%
2026-04-08	8.6500	8.6500	7.3000	7.8200	+17.241%	9	600	-98.210%
2026-04-07	7.5100	7.5100	6.4800	6.6700	-16.311%	33	602	-97.901%
2026-04-06	7.4600	8.1400	7.3900	7.9700	+22.615%	5	595	-98.243%
2026-04-02	6.8000	6.8000	6.3600	6.5000	-10.959%	4	597	-97.846%
2026-04-01	7.7500	7.7500	7.3000	7.3000	-10.867%	15	597	-98.082%
2026-03-31	7.7500	8.1900	6.8200	8.1900	-10.000%	19	598	-98.291%
2026-03-30	10.0600	10.0600	9.1000	9.1000	-1.087%	3	602	-98.462%
2026-03-27	11.0500	11.0500	8.9200	9.2000	-29.448%	9	603	-98.478%
2026-03-26	13.0400	13.0400	13.0400	13.0400	-3.407%	1	606	-98.926%
2026-03-25	15.5000	15.5000	13.5000	13.5000	+10.204%	4	607	-98.963%
2026-03-24	13.0000	13.0000	12.2500	12.2500	-7.895%	2	611	-98.857%
2026-03-23	12.7300	13.3000	12.7300	13.3000	+0.681%	11	613	-98.947%
2026-03-20	13.7700	13.7700	12.9800	13.2100	-1.418%	7	624	-98.940%
2026-03-19	14.1500	14.2500	13.4000	13.4000	-16.770%	6	621	-98.955%
2026-03-18	17.7000	17.7500	15.7500	16.1000	-18.481%	39	620	-99.130%
2026-03-17	19.2000	20.6500	19.2000	19.7500	+0.971%	30	589	-99.291%
2026-03-16	19.1000	19.6200	19.1000	19.5600	+20.741%	10	596	-99.284%
2026-03-13	16.9600	19.0500	16.1500	16.2000	+2.857%	74	595	-99.136%
2026-03-12	14.7500	15.7500	14.7500	15.7500	-0.316%	2	535	-99.111%
2026-03-11	15.3500	16.1900	15.3500	15.8000	-8.934%	4	534	-99.114%
2026-03-10	16.9000	17.3500	16.9000	17.3500	+2.967%	3	533	-99.193%
2026-03-09	16.6700	16.8500	16.6700	16.8500	+9.772%	3	534	-99.169%
2026-03-06	16.4600	16.4600	14.9800	15.3500	-29.393%	15	565	-99.088%
2026-03-04	20.6500	22.9500	20.3200	21.7400	+30.806%	30	564	-99.356%
2026-03-03	16.6200	16.6200	16.6200	16.6200	-1.365%	1	563	-99.158%
2026-03-02	13.9600	16.9000	13.0500	16.8500	+19.588%	6	563	-99.169%
2026-02-27	14.9200	14.9200	14.0700	14.0900	-11.104%	9	559	-99.006%
2026-02-26	16.4500	16.5500	15.8500	15.8500	+0.955%	12	565	-99.117%
2026-02-25	15.4200	15.7000	15.4200	15.7000	+25.600%	12	554	-99.108%
2026-02-24	12.2300	12.5000	12.2300	12.5000	-5.660%	3	554	-98.880%
2026-02-23	15.0000	15.0000	13.1200	13.2500	-15.659%	38	554	-98.943%
2026-02-20	16.1000	17.9000	15.7100	15.7100	+5.436%	5	560	-99.109%
2026-02-19	13.1000	14.9000	13.1000	14.9000	+5.300%	70	560	-99.060%
2026-02-18	14.5500	14.5500	14.1500	14.1500	-14.605%	35	529	-99.011%
2026-02-17	15.1200	16.5700	15.1200	16.5700	-11.153%	3	555	-99.155%
2026-02-13	15.8000	18.8000	15.8000	18.6500	+33.214%	29	550	-99.249%
2026-02-12	16.2000	16.3500	14.0000	14.0000	-8.795%	54	550	-99.000%
2026-02-11	18.0000	18.5000	15.0500	15.3500	-15.752%	13	522	-99.088%
2026-02-10	19.0600	20.3300	18.2200	18.2200	-8.900%	56	519	-99.232%
2026-02-09	16.2000	20.9900	15.7500	20.0000	+3.896%	222	483	-99.300%
2026-02-06	15.9800	19.2800	15.9800	19.2500	+71.111%	7	379	-99.273%
2026-02-05	13.7500	13.7500	11.2500	11.2500	-28.797%	44	378	-98.756%
2026-02-04	16.4000	16.4000	15.5000	15.8000	-6.785%	37	353	-99.114%
2026-02-03	17.8100	17.8100	16.9500	16.9500	-21.709%	2	353	-99.174%
2026-02-02	21.2300	23.8400	21.2300	21.6500	-13.052%	16	353	-99.353%
2026-01-30	23.4000	24.9000	22.5000	24.9000	+18.571%	21	353	-99.438%
2026-01-29	27.1100	27.1100	21.0000	21.0000	-30.348%	112	353	-99.333%
2026-01-28	33.5000	33.7700	30.0000	30.1500	-1.792%	10	388	-99.536%
2026-01-27	30.5000	30.7000	29.9000	30.7000	-3.762%	27	384	-99.544%
2026-01-26	32.2000	32.2000	30.9000	31.9000	-3.771%	27	375	-99.561%
2026-01-23	31.8300	36.2500	30.9500	33.1500	+1.067%	20	362	-99.578%
2026-01-22	32.5200	32.8000	32.3000	32.8000	-4.928%	13	368	-99.573%
2026-01-21	33.0500	34.5000	31.1500	34.5000	+4.863%	17	365	-99.594%
2026-01-20	34.5000	34.5000	32.3500	32.9000	-14.701%	44	363	-99.574%
2026-01-16	38.5700	38.5700	38.5700	38.5700	-4.765%	2	347	-99.637%
2026-01-15	40.8500	40.8500	40.5000	40.5000	-11.649%	3	347	-99.654%
2026-01-14	49.4800	50.9500	45.6000	45.8400	+11.859%	163	345	-99.695%
2026-01-13	37.0000	40.9800	37.0000	40.9800	+19.650%	6	501	-99.658%
2026-01-12	31.5000	34.2500	31.5000	34.2500	+9.076%	17	504	-99.591%
2026-01-09	33.6000	35.4500	31.3000	31.4000	-15.020%	13	494	-99.554%
2026-01-08	31.6300	37.1000	31.6300	36.9500	+7.883%	14	486	-99.621%
2026-01-07	37.4000	38.2500	33.2800	34.2500	+11.709%	36	487	-99.591%
2026-01-06	34.9600	35.1000	30.6600	30.6600	-17.135%	7	476	-99.543%
2026-01-05	38.3500	38.3500	34.6900	37.0000	+10.316%	148	463	-99.622%
2026-01-02	33.5400	33.5400	33.5400	33.5400	+9.895%	1	463	-99.583%
2025-12-31	31.6000	31.6000	30.5200	30.5200	-7.711%	35	434	-99.541%
2025-12-30	32.7500	33.0700	32.7500	33.0700	-8.266%	36	434	-99.577%
2025-12-29	36.0500	36.0500	36.0500	36.0500	+9.441%	1	399	-99.612%
2025-12-26	32.9400	32.9400	32.9400	32.9400	+0.182%	1	398	-99.575%
2025-12-24	32.8800	32.8800	32.8800	32.8800	-3.152%	21	397	-99.574%
2025-12-23	34.8900	34.8900	33.9500	33.9500	-14.159%	32	397	-99.588%
2025-12-22	41.8500	42.0000	39.5500	39.5500	-1.983%	59	387	-99.646%
2025-12-19	39.4500	40.3500	39.4500	40.3500	+9.617%	12	379	-99.653%
2025-12-18	40.7500	40.7500	36.8100	36.8100	-14.693%	138	370	-99.620%
2025-12-17	43.1500	43.1500	43.1500	43.1500	+3.976%	1	316	-99.676%
2025-12-16	42.3000	42.3000	41.5000	41.5000	+1.220%	2	316	-99.663%
2025-12-15	42.4500	42.4500	41.0000	41.0000	-24.424%	53	314	-99.659%
2025-12-08	54.0500	54.2500	54.0500	54.2500	+4.831%	12	262	-99.742%
2025-12-05	53.9500	54.5500	51.7500	51.7500	-9.211%	40	252	-99.729%
2025-12-04	57.0000	57.0000	57.0000	57.0000	-1.724%	1	212	-99.754%
2025-12-03	54.1500	58.0000	54.1500	58.0000	+9.890%	2	213	-99.759%
2025-12-02	52.9500	52.9500	52.7800	52.7800	+9.753%	31	212	-99.735%
2025-12-01	43.7900	48.0900	39.7900	48.0900	-17.086%	99	182	-99.709%
2025-11-28	56.0000	58.0000	56.0000	58.0000	+7.907%	101	120	-99.759%
2025-11-26	53.7500	53.7500	53.7500	53.7500	+16.975%	1	124	-99.740%
2025-11-25	49.0000	49.0000	45.9500	45.9500	-13.039%	80	124	-99.695%
2025-11-24	52.8400	52.8400	52.8400	52.8400	+6.275%	10	44	-99.735%
2025-11-21	48.0900	49.9500	48.0900	49.7200	-6.541%	35	34	-99.718%
2025-11-20	53.2000	53.2000	53.2000	53.2000	0.000%	1	0	-99.737%