Dark

MSTR20260717C170
MSTR Jul 17 2026 170.00 Call (MSTR260717C00170000)
option OPRA

EOD

Jul 1, 2026

0.0900-10.000%(-0.0100)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2000	0.2000	0.0100	0.0900	-10.000%	80	3,208	0.000%
2026-06-30	0.1000	0.1200	0.0100	0.1000	-23.077%	23	3,191	-10.000%
2026-06-29	0.1400	0.2600	0.0100	0.1300	+8.333%	59	3,185	-30.769%
2026-06-26	0.1300	0.1600	0.1200	0.1200	-47.826%	82	3,212	-25.000%
2026-06-25	0.1900	0.3300	0.0500	0.2300	+27.778%	150	3,163	-60.870%
2026-06-24	0.2400	0.2400	0.1800	0.1800	-25.000%	742	3,235	-50.000%
2026-06-23	0.3600	0.3800	0.2200	0.2400	-36.842%	666	3,318	-62.500%
2026-06-22	0.6600	0.8500	0.3800	0.3800	-41.538%	290	3,881	-76.316%
2026-06-18	0.8500	0.8500	0.5200	0.6500	-31.579%	1,993	5,260	-86.154%
2026-06-17	1.1900	1.3400	0.8700	0.9500	-20.833%	444	5,260	-90.526%
2026-06-16	1.9000	1.9500	1.2000	1.2000	-43.662%	465	5,260	-92.500%
2026-06-15	2.6000	3.0000	2.1100	2.1300	+29.091%	600	5,125	-95.775%
2026-06-12	1.2700	2.4500	1.0600	1.6500	+19.565%	1,940	5,120	-94.545%
2026-06-11	1.1100	1.4300	0.8500	1.3800	+23.214%	1,065	3,918	-93.478%
2026-06-10	1.5800	1.8400	1.1100	1.1200	-22.222%	401	3,597	-91.964%
2026-06-09	2.0000	2.0600	1.3900	1.4400	-41.224%	454	3,873	-93.750%
2026-06-08	2.5300	2.8400	2.3000	2.4500	+4.255%	301	3,875	-96.327%
2026-06-05	2.7100	2.7700	1.7500	2.3500	-31.884%	1,684	3,780	-96.170%
2026-06-04	3.2500	3.7500	2.9000	3.4500	0.000%	1,951	3,468	-97.391%
2026-06-03	4.7000	5.2000	3.4000	3.4500	-31.412%	796	2,388	-97.391%
2026-06-02	5.8400	6.0000	4.6500	5.0300	-39.760%	475	2,164	-98.211%
2026-06-01	7.1500	9.7500	6.5000	8.3500	-29.536%	679	2,175	-98.922%
2026-05-29	8.0900	13.1400	7.5000	11.8500	+31.375%	885	2,030	-99.241%
2026-05-28	7.5000	9.7000	6.2000	9.0200	-3.529%	767	1,998	-99.002%
2026-05-27	10.0000	10.9000	9.3500	9.3500	-22.083%	184	1,652	-99.037%
2026-05-26	12.5000	15.8600	11.8000	12.0000	-1.639%	528	1,614	-99.250%
2026-05-22	15.1000	15.3000	12.2000	12.2000	-18.667%	177	1,401	-99.262%
2026-05-21	15.1000	16.9500	14.0400	15.0000	-9.311%	594	1,385	-99.400%
2026-05-20	16.5000	18.0000	16.0700	16.5400	+0.854%	77	1,385	-99.456%
2026-05-19	16.5000	18.0000	16.4000	16.4000	-7.865%	192	1,456	-99.451%
2026-05-18	16.9400	18.7000	15.5800	17.8000	-26.598%	682	1,456	-99.494%
2026-05-15	24.8600	25.2000	22.1400	24.2500	-22.151%	73	1,456	-99.629%
2026-05-14	23.5000	34.4000	23.4600	31.1500	+22.928%	54	1,279	-99.711%
2026-05-13	26.9800	27.1000	24.9400	25.3400	-13.692%	14	1,264	-99.645%
2026-05-12	35.1700	35.1700	26.7700	29.3600	-22.940%	42	1,264	-99.693%
2026-05-11	28.5800	38.1000	28.5800	38.1000	+22.705%	51	1,264	-99.764%
2026-05-08	26.2000	32.1200	24.7500	31.0500	+20.023%	37	1,263	-99.710%
2026-05-07	28.8500	28.8500	25.5000	25.8700	-19.156%	18	1,281	-99.652%
2026-05-06	31.1700	33.2900	28.6000	32.0000	-0.062%	742	1,281	-99.719%
2026-05-05	34.0000	36.0000	31.4300	32.0200	+4.984%	81	975	-99.719%
2026-05-04	30.0000	32.5000	28.0000	30.5000	+12.339%	47	1,010	-99.705%
2026-05-01	24.3000	28.5000	23.4800	27.1500	+36.090%	117	1,035	-99.669%
2026-04-30	18.5500	20.4000	18.5000	19.9500	+23.529%	20	1,035	-99.549%
2026-04-29	19.0900	19.0900	15.8200	16.1500	-23.278%	115	1,033	-99.443%
2026-04-28	20.2800	21.3600	18.2500	21.0500	-11.925%	405	1,022	-99.572%
2026-04-27	22.9000	26.7700	22.8100	23.9000	-4.016%	60	1,152	-99.623%
2026-04-24	28.2000	28.2000	23.8400	24.9000	-3.675%	59	1,160	-99.639%
2026-04-23	27.3700	31.0500	25.8500	25.8500	-16.801%	48	1,150	-99.652%
2026-04-22	28.8700	33.8800	28.8700	31.0700	+46.557%	138	1,147	-99.710%
2026-04-21	25.0500	26.3000	21.1500	21.2000	-16.139%	367	958	-99.575%
2026-04-20	22.2000	25.3500	20.1500	25.2800	+7.574%	193	958	-99.644%
2026-04-17	15.2700	27.9000	15.2700	23.5000	+80.077%	1,000	926	-99.617%
2026-04-16	10.9000	13.0500	9.6500	13.0500	+17.568%	61	592	-99.310%
2026-04-15	9.2500	11.1000	8.8500	11.1000	+23.333%	65	569	-99.189%
2026-04-14	8.6400	11.0300	8.6400	9.0000	+28.571%	46	561	-99.000%
2026-04-13	6.6000	7.0000	6.6000	7.0000	+8.025%	10	543	-98.714%
2026-04-10	6.8000	6.9000	6.4000	6.4800	-8.085%	14	536	-98.611%
2026-04-09	5.9000	7.0500	5.9000	7.0500	+16.337%	16	530	-98.723%
2026-04-08	6.5600	6.8500	6.0100	6.0600	+3.590%	11	527	-98.515%
2026-04-07	5.7000	5.8500	5.7000	5.8500	-16.429%	51	520	-98.462%
2026-04-06	6.7500	7.0000	6.6000	7.0000	+23.239%	12	514	-98.714%
2026-04-02	5.2500	6.1900	5.2500	5.6800	-12.883%	27	513	-98.415%
2026-04-01	7.0000	7.0000	6.3800	6.5200	-6.187%	8	513	-98.620%
2026-03-31	6.7700	6.9500	6.6000	6.9500	-1.558%	30	513	-98.705%
2026-03-30	8.9900	8.9900	7.0600	7.0600	-15.348%	138	504	-98.725%
2026-03-27	8.0500	8.4000	8.0000	8.3400	-20.948%	587	577	-98.921%
2026-03-26	11.2000	12.2000	10.5000	10.5500	-12.448%	46	385	-99.147%
2026-03-25	13.5500	13.8000	12.0500	12.0500	+3.879%	25	421	-99.253%
2026-03-24	12.4900	12.4900	11.2500	11.6000	-3.734%	9	422	-99.224%
2026-03-23	12.4100	12.7500	11.3500	12.0500	+1.774%	176	417	-99.253%
2026-03-20	12.2000	12.3500	11.7400	11.8400	-10.303%	53	396	-99.240%
2026-03-19	12.5500	13.2000	12.5500	13.2000	-10.690%	2	383	-99.318%
2026-03-18	16.0500	16.0500	14.3000	14.7800	-20.538%	20	383	-99.391%
2026-03-17	18.8500	18.8500	18.6000	18.6000	+6.286%	3	373	-99.516%
2026-03-16	17.0000	17.5000	16.8000	17.5000	+18.403%	41	373	-99.486%
2026-03-13	17.0000	17.6500	14.6100	14.7800	+2.355%	72	374	-99.391%
2026-03-12	13.9500	14.4400	13.5000	14.4400	+0.557%	4	407	-99.377%
2026-03-11	14.9000	14.9200	14.3600	14.3600	-4.203%	5	408	-99.373%
2026-03-10	16.5000	16.5000	14.9900	14.9900	-3.290%	54	406	-99.400%
2026-03-09	16.1500	16.4000	15.0000	15.5000	+11.351%	24	402	-99.419%
2026-03-06	14.9500	14.9500	13.9200	13.9200	-15.018%	5	429	-99.353%
2026-03-05	19.3200	19.3200	16.3800	16.3800	-22.918%	23	431	-99.451%
2026-03-04	19.4300	21.7600	18.9000	21.2500	+39.803%	29	413	-99.576%
2026-03-03	15.1000	15.2000	15.1000	15.2000	-5.882%	4	408	-99.408%
2026-03-02	14.9500	16.1500	14.9500	16.1500	+20.612%	16	404	-99.443%
2026-02-27	13.3900	13.3900	13.3900	13.3900	-10.614%	2	389	-99.328%
2026-02-26	14.7400	14.9800	14.7400	14.9800	-6.492%	2	387	-99.399%
2026-02-25	15.4200	16.1900	15.4000	16.0200	+31.419%	23	396	-99.438%
2026-02-24	11.5200	12.1900	11.3000	12.1900	+1.583%	48	396	-99.262%
2026-02-23	12.0000	12.0000	12.0000	12.0000	-23.225%	2	385	-99.250%
2026-02-20	14.6800	15.6300	14.6800	15.6300	+15.778%	4	385	-99.424%
2026-02-19	13.2000	13.6000	13.2000	13.5000	+5.469%	30	384	-99.333%
2026-02-18	12.8000	12.8000	12.8000	12.8000	-17.152%	1	355	-99.297%
2026-02-17	13.9500	15.5400	13.9500	15.4500	-11.309%	27	355	-99.417%
2026-02-13	14.5000	17.4200	14.5000	17.4200	+33.487%	23	333	-99.483%
2026-02-12	14.4300	14.4300	12.5000	13.0500	-14.145%	13	333	-99.310%
2026-02-11	15.2000	15.2000	15.2000	15.2000	-11.163%	1	332	-99.408%
2026-02-10	19.0500	19.1000	17.0500	17.1100	-9.947%	21	331	-99.474%
2026-02-09	15.7400	19.0000	15.7400	19.0000	+6.383%	8	324	-99.526%
2026-02-06	15.1000	17.8600	14.6000	17.8600	+67.072%	15	331	-99.496%
2026-02-05	13.2500	13.2500	10.6900	10.6900	-32.767%	25	330	-99.158%
2026-02-04	15.1900	15.9000	14.3900	15.9000	-9.143%	83	317	-99.434%
2026-02-03	17.0000	17.5000	15.7000	17.5000	-12.935%	13	341	-99.486%
2026-02-02	22.7000	22.7000	20.1000	20.1000	-15.475%	8	336	-99.552%
2026-01-30	20.9000	24.0000	20.9000	23.7800	+16.512%	34	330	-99.622%
2026-01-29	26.4000	26.4000	19.4600	20.4100	-32.773%	30	328	-99.559%
2026-01-28	30.3600	30.3600	30.3600	30.3600	+8.506%	1	307	-99.704%
2026-01-27	28.2300	28.4400	27.8100	27.9800	-4.112%	6	306	-99.678%
2026-01-26	29.2000	29.4300	29.1800	29.1800	-8.239%	4	305	-99.692%
2026-01-23	29.7000	33.5700	29.7000	31.8000	+5.473%	23	305	-99.717%
2026-01-22	30.7100	31.1100	30.1500	30.1500	+2.936%	6	285	-99.701%
2026-01-21	29.2900	29.2900	29.2900	29.2900	-5.057%	8	282	-99.693%
2026-01-20	30.9300	30.9300	30.8500	30.8500	-20.694%	7	286	-99.708%
2026-01-16	37.2100	38.9000	36.6000	38.9000	+2.315%	53	282	-99.769%
2026-01-15	39.9000	41.6000	38.0000	38.0200	-23.960%	101	282	-99.763%
2026-01-14	42.8100	50.5000	42.8100	50.0000	+31.683%	60	305	-99.820%
2026-01-13	34.0000	38.0000	32.9000	37.9700	+21.504%	643	267	-99.763%
2026-01-12	29.6000	31.2500	29.6000	31.2500	+6.546%	6	545	-99.712%
2026-01-09	34.5900	34.5900	29.0000	29.3300	-15.573%	409	543	-99.693%
2026-01-08	30.8900	37.2500	30.8900	34.7400	+10.286%	11	215	-99.741%
2026-01-07	35.6500	36.0000	31.5000	31.5000	+1.942%	68	210	-99.714%
2026-01-06	34.2500	34.2500	30.6000	30.9000	-10.096%	5	195	-99.709%
2026-01-05	35.7300	35.7300	33.0000	34.3700	+12.320%	16	180	-99.738%
2026-01-02	28.7000	31.6500	28.7000	30.6000	+9.286%	17	180	-99.706%
2025-12-31	30.6000	30.6000	28.0000	28.0000	-9.968%	127	58	-99.679%
2025-12-30	31.1400	31.1400	31.1000	31.1000	+0.323%	4	58	-99.711%
2025-12-29	31.9400	31.9400	31.0000	31.0000	+2.310%	7	58	-99.710%
2025-12-26	30.3000	30.3000	30.3000	30.3000	-4.747%	1	59	-99.703%
2025-12-23	32.9000	33.2400	31.8100	31.8100	-15.173%	14	58	-99.717%
2025-12-19	38.7000	38.7000	37.0000	37.5000	+9.075%	17	48	-99.760%
2025-12-18	38.4000	38.4000	34.3800	34.3800	-10.118%	9	40	-99.738%
2025-12-17	40.5000	40.5000	38.2500	38.2500	-9.296%	4	36	-99.765%
2025-12-16	39.7200	42.1700	39.7200	42.1700	+14.127%	29	32	-99.787%
2025-12-15	43.3000	43.3000	36.9500	36.9500	-24.360%	20	30	-99.756%
2025-12-12	48.8500	48.8500	48.8500	48.8500	-20.569%	1	23	-99.816%
2025-12-09	59.7000	61.5000	59.7000	61.5000	+9.821%	2	23	-99.854%
2025-12-04	56.0000	56.0000	56.0000	56.0000	+23.484%	1	23	-99.839%
2025-12-01	42.0000	45.4000	39.7100	45.3500	-4.727%	37	22	-99.802%
2025-11-26	47.6000	47.6000	47.6000	47.6000	+2.344%	1	3	-99.811%
2025-11-25	46.5100	46.5100	46.5100	46.5100	-0.193%	2	3	-99.806%
2025-11-24	46.6000	46.6000	46.6000	46.6000	-5.572%	1	2	-99.807%
2025-11-21	49.3500	49.3500	49.3500	49.3500	0.000%	1	1	-99.818%