Dark

MSTR20260717C175
MSTR Jul 17 2026 175.00 Call (MSTR260717C00175000)
option OPRA

EOD

Jul 1, 2026

0.0900+28.571%(+0.0200)640

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1200	0.0700	0.0900	+28.571%	640	7,979	0.000%
2026-06-30	0.0100	0.0800	0.0100	0.0700	-36.364%	38	8,155	+28.571%
2026-06-29	0.1100	0.1200	0.0700	0.1100	-15.385%	213	8,141	-18.182%
2026-06-26	0.1000	0.1500	0.0800	0.1300	0.000%	256	8,262	-30.769%
2026-06-25	0.1800	0.2100	0.1000	0.1300	-13.333%	169	8,278	-30.769%
2026-06-24	0.2100	0.2100	0.1500	0.1500	-31.818%	388	8,155	-40.000%
2026-06-23	0.3100	0.3400	0.2100	0.2200	-31.250%	245	7,987	-59.091%
2026-06-22	0.5500	0.5800	0.3200	0.3200	-41.818%	298	7,880	-71.875%
2026-06-18	0.7500	0.7500	0.4400	0.5500	-28.571%	563	7,619	-83.636%
2026-06-17	0.9200	1.1200	0.7300	0.7700	-21.429%	199	7,619	-88.312%
2026-06-16	1.6000	1.6700	0.9700	0.9800	-45.856%	810	7,619	-90.816%
2026-06-15	1.4800	2.5000	1.4800	1.8100	+30.216%	989	7,656	-95.028%
2026-06-12	1.2300	2.0500	0.9500	1.3900	+18.803%	1,922	8,115	-93.525%
2026-06-11	0.8700	1.3000	0.7800	1.1700	+27.174%	380	6,880	-92.308%
2026-06-10	1.3200	1.4000	0.9200	0.9200	-24.590%	122	6,725	-90.217%
2026-06-09	1.6000	1.7100	1.1500	1.2200	-39.000%	943	6,707	-92.623%
2026-06-08	2.5100	2.5100	1.9300	2.0000	+3.093%	302	7,038	-95.500%
2026-06-05	2.3300	2.4000	1.5200	1.9400	-34.237%	692	6,935	-95.361%
2026-06-04	2.8000	3.2500	2.4500	2.9500	+5.357%	484	6,996	-96.949%
2026-06-03	5.0200	5.0200	2.7500	2.8000	-34.884%	694	6,715	-96.786%
2026-06-02	5.3500	5.6000	3.9000	4.3000	-40.278%	1,809	6,530	-97.907%
2026-06-01	6.7000	8.4200	5.6000	7.2000	-30.165%	1,073	6,407	-98.750%
2026-05-29	7.0000	11.4000	6.5000	10.3100	+36.016%	2,314	6,438	-99.127%
2026-05-28	6.0000	8.4700	5.2800	7.5800	-5.250%	8,481	7,254	-98.813%
2026-05-27	9.1000	9.4000	8.0000	8.0000	-23.810%	120	905	-98.875%
2026-05-26	11.7900	13.8400	10.3000	10.5000	-2.416%	313	890	-99.143%
2026-05-22	12.6100	13.1000	10.6200	10.7600	-17.231%	114	778	-99.164%
2026-05-21	13.9500	14.6000	12.4000	13.0000	-11.565%	203	808	-99.308%
2026-05-20	14.5000	15.9000	13.7500	14.7000	+2.083%	64	808	-99.388%
2026-05-19	15.4000	16.2800	14.4000	14.4000	-9.434%	76	706	-99.375%
2026-05-18	16.1000	16.8000	13.8800	15.9000	-27.031%	102	706	-99.434%
2026-05-15	23.5000	23.5000	19.6000	21.7900	-23.139%	103	706	-99.587%
2026-05-14	22.1500	31.3500	21.0000	28.3500	+24.945%	81	658	-99.683%
2026-05-13	23.9500	23.9500	21.5500	22.6900	-16.366%	41	643	-99.603%
2026-05-12	29.4500	31.6000	25.0500	27.1300	-22.174%	33	643	-99.668%
2026-05-11	26.2700	35.6000	26.2700	34.8600	+23.311%	18	643	-99.742%
2026-05-08	25.2200	29.3800	24.3900	28.2700	+21.539%	23	645	-99.682%
2026-05-07	26.2400	26.5500	22.6400	23.2600	-14.954%	46	646	-99.613%
2026-05-06	29.3200	29.5000	27.0500	27.3500	-10.151%	69	644	-99.671%
2026-05-05	31.7100	31.7100	29.3000	30.4400	+6.657%	56	637	-99.704%
2026-05-04	26.5400	29.7500	25.6900	28.5400	+14.849%	76	654	-99.685%
2026-05-01	20.2500	26.0500	20.2500	24.8500	+36.990%	101	641	-99.638%
2026-04-30	17.0500	18.5000	15.8500	18.1400	+26.588%	76	641	-99.504%
2026-04-29	17.2500	17.5000	14.3300	14.3300	-24.579%	219	635	-99.372%
2026-04-28	18.6000	19.4000	17.0700	19.0000	-11.215%	75	726	-99.526%
2026-04-27	22.5000	25.3500	20.9500	21.4000	-6.181%	128	733	-99.579%
2026-04-24	25.9600	25.9600	21.7700	22.8100	-3.347%	33	731	-99.605%
2026-04-23	27.2500	28.7500	23.6000	23.6000	-17.999%	76	723	-99.619%
2026-04-22	25.3500	30.1300	25.3500	28.7800	+41.425%	146	717	-99.687%
2026-04-21	22.8000	24.4000	19.9500	20.3500	-11.522%	118	731	-99.558%
2026-04-20	19.0300	23.0000	18.3000	23.0000	+7.076%	199	731	-99.609%
2026-04-17	14.8000	25.8000	14.3100	21.4800	+85.332%	494	702	-99.581%
2026-04-16	9.1500	11.5900	9.0000	11.5900	+19.608%	47	651	-99.223%
2026-04-15	8.3500	9.6900	7.8000	9.6900	+20.373%	69	659	-99.071%
2026-04-14	7.9600	9.7000	7.9600	8.0500	+29.839%	37	656	-98.882%
2026-04-13	5.3000	6.2000	4.9700	6.2000	+6.164%	358	651	-98.548%
2026-04-10	6.0000	6.0000	5.8400	5.8400	-5.348%	2	450	-98.459%
2026-04-09	6.1700	6.1700	6.1700	6.1700	+7.304%	1	450	-98.541%
2026-04-08	7.2000	7.2600	5.7400	5.7500	+6.089%	31	449	-98.435%
2026-04-07	5.4000	5.4200	5.0500	5.4200	-11.726%	10	432	-98.339%
2026-04-06	6.2700	6.3500	5.7500	6.1400	+21.584%	120	423	-98.534%
2026-04-02	5.0500	5.0500	5.0500	5.0500	-13.230%	4	377	-98.218%
2026-04-01	5.9300	5.9800	5.8200	5.8200	-9.767%	9	377	-98.454%
2026-03-31	5.8000	6.4500	5.8000	6.4500	+3.200%	4	384	-98.605%
2026-03-30	7.5000	7.5000	6.2500	6.2500	-15.882%	22	383	-98.560%
2026-03-27	7.2000	7.4300	7.1900	7.4300	-19.849%	9	382	-98.789%
2026-03-26	10.5000	10.5000	9.2700	9.2700	-14.954%	6	381	-99.029%
2026-03-25	12.4200	12.4200	10.9000	10.9000	+2.830%	8	377	-99.174%
2026-03-24	10.8500	10.8500	9.9700	10.6000	-1.852%	85	377	-99.151%
2026-03-23	11.4500	11.4500	10.0000	10.8000	+1.029%	90	360	-99.167%
2026-03-20	10.9200	10.9200	10.6500	10.6900	-10.168%	138	351	-99.158%
2026-03-19	11.7000	12.1000	11.4000	11.9000	-9.985%	33	464	-99.244%
2026-03-18	14.4200	15.0500	13.0000	13.2200	-21.075%	301	465	-99.319%
2026-03-17	15.9000	17.4000	15.5000	16.7500	+3.395%	70	469	-99.463%
2026-03-16	15.6800	16.2000	15.6800	16.2000	+27.559%	9	451	-99.444%
2026-03-12	12.4300	12.7600	12.0000	12.7000	-1.550%	53	452	-99.291%
2026-03-11	14.1500	14.1500	12.9000	12.9000	-10.105%	14	429	-99.302%
2026-03-10	14.1000	14.3500	14.1000	14.3500	-0.209%	101	420	-99.373%
2026-03-09	14.5300	14.5300	14.3800	14.3800	+12.520%	2	321	-99.374%
2026-03-06	12.7800	12.7800	12.7800	12.7800	-18.806%	1	321	-99.296%
2026-03-05	16.9000	17.4900	15.7300	15.7400	-19.282%	7	321	-99.428%
2026-03-04	17.9500	19.7800	17.9500	19.5000	+43.911%	45	318	-99.538%
2026-03-03	13.1500	14.0100	12.5000	13.5500	-16.099%	8	289	-99.336%
2026-03-02	15.6000	16.1500	15.6000	16.1500	+36.633%	4	290	-99.443%
2026-02-27	12.2000	12.2000	11.8200	11.8200	-13.024%	54	290	-99.239%
2026-02-26	13.4000	13.5900	13.4000	13.5900	-6.276%	2	288	-99.338%
2026-02-25	12.5500	14.5100	12.5500	14.5000	+36.792%	21	280	-99.379%
2026-02-24	10.9000	10.9000	10.6000	10.6000	-4.072%	3	280	-99.151%
2026-02-23	12.2300	12.5500	11.0000	11.0500	-14.075%	5	280	-99.186%
2026-02-20	13.2500	14.0100	12.8600	12.8600	+4.383%	161	280	-99.300%
2026-02-19	12.4200	12.5000	12.2000	12.3200	-14.146%	209	301	-99.269%
2026-02-17	14.3600	14.4300	14.2800	14.3500	-5.281%	24	214	-99.373%
2026-02-13	15.4500	15.4500	15.1500	15.1500	+21.200%	18	211	-99.406%
2026-02-12	13.7500	13.7500	11.6600	12.5000	-2.724%	11	211	-99.280%
2026-02-11	13.5000	13.6400	12.8500	12.8500	-19.436%	22	216	-99.300%
2026-02-10	17.2500	17.5000	15.8500	15.9500	-6.452%	10	210	-99.436%
2026-02-09	14.7400	17.0500	14.7400	17.0500	+4.537%	116	204	-99.472%
2026-02-06	13.7500	16.7900	13.7500	16.3100	+63.427%	95	231	-99.448%
2026-02-05	12.9500	12.9500	9.9800	9.9800	-33.467%	27	143	-99.098%
2026-02-04	14.7500	15.3500	13.5000	15.0000	-6.890%	41	126	-99.400%
2026-02-03	16.8000	17.0000	14.5000	16.1100	-14.536%	13	101	-99.441%
2026-02-02	18.0500	21.5700	18.0500	18.8500	-6.914%	8	102	-99.523%
2026-01-30	19.0500	20.2500	19.0500	20.2500	+10.475%	17	98	-99.556%
2026-01-29	22.0000	22.0000	18.3300	18.3300	-31.012%	21	82	-99.509%
2026-01-28	26.5700	26.5700	26.5700	26.5700	-0.673%	1	75	-99.661%
2026-01-27	26.7500	26.7500	26.7500	26.7500	-1.654%	1	76	-99.664%
2026-01-26	27.2900	27.2900	26.9000	27.2000	-7.009%	4	75	-99.669%
2026-01-23	27.8000	30.4500	27.8000	29.2500	+2.273%	4	73	-99.692%
2026-01-22	28.4500	28.9500	28.4000	28.6000	-4.794%	7	74	-99.685%
2026-01-21	27.7500	30.0400	27.7500	30.0400	+3.408%	11	73	-99.700%
2026-01-20	33.3500	33.3500	29.0500	29.0500	-18.468%	7	77	-99.690%
2026-01-16	33.3200	36.0000	33.3200	35.6300	-1.028%	6	74	-99.747%
2026-01-15	36.7500	39.3100	36.0000	36.0000	-12.323%	15	74	-99.750%
2026-01-14	43.0000	44.5000	39.8000	41.0600	+12.155%	17	76	-99.781%
2026-01-13	33.2000	36.6100	33.0000	36.6100	+25.377%	20	72	-99.754%
2026-01-12	29.2000	29.2000	29.2000	29.2000	-6.828%	1	70	-99.692%
2026-01-09	29.0000	31.4500	29.0000	31.3400	-7.824%	4	69	-99.713%
2026-01-08	29.0800	35.0300	29.0800	34.0000	+10.068%	12	70	-99.735%
2026-01-07	32.4700	35.0000	30.8900	30.8900	+12.327%	9	64	-99.709%
2026-01-06	27.5000	27.5000	27.5000	27.5000	-17.541%	1	60	-99.673%
2026-01-05	33.3500	33.3500	33.3500	33.3500	+9.344%	1	58	-99.730%
2025-12-29	32.0000	32.0000	30.5000	30.5000	+2.383%	3	58	-99.705%
2025-12-24	29.1000	29.7900	29.1000	29.7900	-0.634%	11	64	-99.698%
2025-12-23	31.2000	31.2700	29.9800	29.9800	-18.266%	5	64	-99.700%
2025-12-22	36.6800	36.6800	36.6800	36.6800	+2.630%	2	57	-99.755%
2025-12-19	35.7900	35.7900	35.7400	35.7400	-0.612%	2	57	-99.748%
2025-12-18	35.9600	35.9600	35.9600	35.9600	-7.795%	1	57	-99.750%
2025-12-17	39.5000	39.5000	39.0000	39.0000	+3.723%	10	56	-99.769%
2025-12-15	38.7000	38.7000	37.6000	37.6000	-20.339%	2	46	-99.761%
2025-12-12	47.2000	47.2000	47.2000	47.2000	+9.767%	16	44	-99.809%
2025-12-11	43.0000	43.0000	43.0000	43.0000	-15.354%	15	43	-99.791%
2025-12-10	49.0000	50.8000	49.0000	50.8000	-5.926%	11	28	-99.823%
2025-12-09	54.0000	54.0000	54.0000	54.0000	+8.871%	1	17	-99.833%
2025-12-08	49.6000	49.6000	49.6000	49.6000	+1.224%	5	17	-99.819%
2025-12-05	49.0000	49.0000	49.0000	49.0000	-12.500%	1	17	-99.816%
2025-12-04	56.0000	56.0000	56.0000	56.0000	+9.804%	1	16	-99.839%
2025-12-02	47.6400	51.0000	47.6400	51.0000	+16.919%	2	16	-99.824%
2025-12-01	40.4000	43.6200	36.7400	43.6200	-0.864%	4	16	-99.794%
2025-11-26	44.0000	44.0000	44.0000	44.0000	-5.963%	1	13	-99.795%
2025-11-25	43.7500	46.7900	43.7500	46.7900	-0.658%	2	13	-99.808%
2025-11-24	47.1500	47.1500	47.1000	47.1000	+1.948%	6	11	-99.809%
2025-11-21	46.6500	46.6500	46.2000	46.2000	-3.750%	7	11	-99.805%
2025-11-20	52.0000	52.0000	47.6100	48.0000	0.000%	4	0	-99.813%