Dark

MSTR20260717C180
MSTR Jul 17 2026 180.00 Call (MSTR260717C00180000)
option OPRA

EOD

Jul 1, 2026

0.0700+250.000%(+0.0500)651

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1200	0.1200	0.0100	0.0700	+250.000%	651	39,338	0.000%
2026-06-30	0.0500	0.0900	0.0200	0.0200	-75.000%	176	39,190	+250.000%
2026-06-29	0.1000	0.1600	0.0500	0.0800	-20.000%	407	39,269	-12.500%
2026-06-26	0.1200	0.1900	0.0800	0.1000	-16.667%	60	38,978	-30.000%
2026-06-25	0.1400	0.2100	0.0800	0.1200	-7.692%	121	38,989	-41.667%
2026-06-24	0.1700	0.2000	0.1000	0.1300	-27.778%	884	38,992	-46.154%
2026-06-23	0.2500	0.3600	0.1800	0.1800	-40.000%	570	38,943	-61.111%
2026-06-22	0.4800	0.5500	0.2500	0.3000	-37.500%	297	38,941	-76.667%
2026-06-18	0.6600	0.6600	0.3800	0.4800	-26.154%	1,464	39,321	-85.417%
2026-06-17	0.8500	0.9300	0.6500	0.6500	-23.529%	652	39,321	-89.231%
2026-06-16	1.4000	1.4800	0.8200	0.8500	-44.444%	622	39,321	-91.765%
2026-06-15	1.7800	2.0600	1.4600	1.5300	+31.897%	6,936	39,576	-95.425%
2026-06-12	0.8500	1.8000	0.8200	1.1600	+16.000%	826	34,469	-93.966%
2026-06-11	0.8000	1.0200	0.6700	1.0000	+25.000%	281	34,447	-93.000%
2026-06-10	1.0300	1.2200	0.8000	0.8000	-23.810%	902	34,534	-91.250%
2026-06-09	1.3700	1.5200	0.9900	1.0500	-36.747%	662	34,599	-93.333%
2026-06-08	1.9900	2.0000	1.6000	1.6600	+3.750%	1,141	34,648	-95.783%
2026-06-05	1.9000	2.2200	1.3000	1.6000	-36.000%	5,263	34,581	-95.625%
2026-06-04	2.5400	2.8000	2.0800	2.5000	+2.041%	3,028	34,990	-97.200%
2026-06-03	3.4500	3.8500	2.4000	2.4500	-33.604%	1,700	32,682	-97.143%
2026-06-02	4.5000	4.5000	3.3900	3.6900	-40.960%	1,387	32,180	-98.103%
2026-06-01	6.9500	7.3000	3.2500	6.2500	-30.786%	986	31,935	-98.880%
2026-05-29	5.7100	10.0000	5.5000	9.0300	+34.776%	687	31,470	-99.225%
2026-05-28	6.5000	7.2500	4.3500	6.7000	-4.965%	1,335	31,404	-98.955%
2026-05-27	8.9500	8.9500	6.7500	7.0500	-21.667%	226	31,011	-99.007%
2026-05-26	9.4000	12.0500	8.8700	9.0000	-1.639%	372	31,001	-99.222%
2026-05-22	11.4000	11.5500	9.1500	9.1500	-20.296%	312	30,884	-99.235%
2026-05-21	11.8000	13.0000	10.8000	11.4800	-13.814%	319	30,908	-99.390%
2026-05-20	12.9500	14.0900	12.8000	13.3200	+0.909%	113	30,908	-99.474%
2026-05-19	12.8000	14.2100	12.8000	13.2000	-5.240%	204	30,923	-99.470%
2026-05-18	14.9000	14.9000	12.3000	13.9300	-29.646%	223	30,923	-99.497%
2026-05-15	21.1000	21.9000	17.8000	19.8000	-22.867%	341	30,923	-99.646%
2026-05-14	18.8700	30.0000	18.4200	25.6700	+26.640%	206	30,720	-99.727%
2026-05-13	20.9000	22.2500	18.9500	20.2700	-18.101%	344	30,608	-99.655%
2026-05-12	28.8000	29.6500	21.5000	24.7500	-23.564%	287	30,608	-99.717%
2026-05-11	26.4000	32.8000	23.1500	32.3800	+24.061%	210	30,608	-99.784%
2026-05-08	21.5200	26.1000	20.7400	26.1000	+21.339%	101	30,607	-99.732%
2026-05-07	23.9700	24.2000	20.0100	21.5100	-19.287%	323	30,613	-99.675%
2026-05-06	25.9000	27.5000	24.0000	26.6500	-5.059%	13,378	30,567	-99.737%
2026-05-05	28.9700	30.0000	26.2900	28.0700	+8.504%	16,685	17,388	-99.751%
2026-05-04	24.5000	27.1400	22.9500	25.8700	+16.532%	281	1,053	-99.729%
2026-05-01	20.6000	23.9500	19.2800	22.2000	+34.545%	311	1,049	-99.685%
2026-04-30	14.8500	16.7500	13.9500	16.5000	+26.923%	195	1,049	-99.576%
2026-04-29	15.9000	15.9000	12.7500	13.0000	-23.619%	213	1,003	-99.462%
2026-04-28	16.1500	17.7200	15.0000	17.0200	-14.040%	71	1,063	-99.589%
2026-04-27	20.1700	23.5500	19.3000	19.8000	-5.172%	174	1,098	-99.646%
2026-04-24	23.5700	23.7000	19.9300	20.8800	-3.779%	244	1,069	-99.665%
2026-04-23	25.0600	26.6000	21.7000	21.7000	-17.803%	75	1,057	-99.677%
2026-04-22	24.1000	29.0800	24.1000	26.4000	+47.486%	350	1,030	-99.735%
2026-04-21	20.0000	22.3300	17.9000	17.9000	-15.844%	90	987	-99.609%
2026-04-20	17.8000	21.2700	16.5000	21.2700	+7.262%	163	987	-99.671%
2026-04-17	12.5000	23.8000	12.0000	19.8300	+94.985%	808	1,072	-99.647%
2026-04-16	8.1700	10.1700	7.5000	10.1700	+18.808%	28	846	-99.312%
2026-04-15	7.0500	8.5600	6.8000	8.5600	+27.761%	55	840	-99.182%
2026-04-14	6.7500	8.5500	6.7000	6.7000	+25.704%	140	803	-98.955%
2026-04-13	4.5000	5.3300	4.5000	5.3300	+6.600%	40	709	-98.687%
2026-04-10	5.2400	5.2400	5.0000	5.0000	-3.475%	11	698	-98.600%
2026-04-09	4.6500	5.7500	4.6500	5.1800	+0.583%	88	692	-98.649%
2026-04-08	6.0000	6.0000	5.1500	5.1500	+11.957%	29	678	-98.641%
2026-04-07	5.0000	5.0500	4.5000	4.6000	-14.815%	366	678	-98.478%
2026-04-06	5.3000	5.7000	5.1000	5.4000	+21.348%	85	781	-98.704%
2026-04-02	4.2600	4.8400	4.2600	4.4500	-12.745%	162	612	-98.427%
2026-04-01	5.3500	5.5000	5.0500	5.1000	-11.150%	142	612	-98.627%
2026-03-31	5.3100	5.7400	4.7500	5.7400	+0.525%	134	524	-98.780%
2026-03-30	5.7100	5.7100	5.7100	5.7100	-13.485%	1	437	-98.774%
2026-03-27	6.7000	6.7000	6.4500	6.6000	-22.987%	6	437	-98.939%
2026-03-26	9.0500	9.0500	8.5500	8.5700	-12.103%	56	438	-99.183%
2026-03-25	9.8500	9.8500	9.7500	9.7500	+3.723%	12	465	-99.282%
2026-03-24	9.4000	9.5000	9.2000	9.4000	-4.082%	8	461	-99.255%
2026-03-23	9.8000	9.8000	9.7500	9.8000	+1.871%	30	460	-99.286%
2026-03-20	10.0500	10.0500	9.6200	9.6200	-10.512%	10	462	-99.272%
2026-03-19	9.8000	10.8000	9.6500	10.7500	-11.885%	94	460	-99.349%
2026-03-18	13.2800	13.2800	12.2000	12.2000	-19.737%	20	427	-99.426%
2026-03-17	14.6600	15.6000	14.6400	15.2000	+3.401%	65	426	-99.539%
2026-03-16	14.8900	14.8900	13.4000	14.7000	+19.125%	123	413	-99.524%
2026-03-13	14.9000	14.9000	12.3400	12.3400	+12.182%	14	391	-99.433%
2026-03-12	11.4000	11.6100	10.7900	11.0000	-4.348%	23	393	-99.364%
2026-03-11	12.8000	12.8000	11.5000	11.5000	-9.449%	4	392	-99.391%
2026-03-10	13.2000	13.2000	12.5000	12.7000	-3.788%	4	391	-99.449%
2026-03-09	13.1300	13.2000	13.1300	13.2000	+10.000%	7	390	-99.470%
2026-03-06	12.7100	12.7100	11.9400	12.0000	-12.727%	9	383	-99.417%
2026-03-05	16.2000	16.2000	13.7500	13.7500	-20.520%	4	377	-99.491%
2026-03-04	16.7500	18.0400	16.7500	17.3000	+39.179%	45	375	-99.595%
2026-03-03	12.4000	12.4300	12.4000	12.4300	-17.189%	5	361	-99.437%
2026-03-02	12.3000	15.0100	12.3000	15.0100	+31.667%	6	366	-99.534%
2026-02-27	11.5700	11.5700	11.4000	11.4000	-17.391%	3	367	-99.386%
2026-02-25	12.0100	13.8000	12.0100	13.8000	+34.241%	36	370	-99.493%
2026-02-24	9.6600	10.2800	9.6600	10.2800	+2.800%	4	370	-99.319%
2026-02-23	11.6000	11.6000	10.0000	10.0000	-23.077%	2	370	-99.300%
2026-02-20	12.4000	13.0000	12.4000	13.0000	+15.556%	2	370	-99.462%
2026-02-19	11.2500	11.2500	11.2500	11.2500	+9.223%	1	371	-99.378%
2026-02-18	13.3000	13.3000	10.3000	10.3000	-22.440%	605	371	-99.320%
2026-02-17	13.1100	13.3500	13.1100	13.2800	-10.872%	4	310	-99.473%
2026-02-13	14.4100	14.9000	14.1500	14.9000	+41.232%	28	283	-99.530%
2026-02-12	11.9500	11.9500	10.4000	10.5500	-12.083%	25	283	-99.336%
2026-02-11	12.5500	12.6500	12.0000	12.0000	-18.919%	48	286	-99.417%
2026-02-10	16.0200	16.2900	14.8000	14.8000	-6.977%	45	249	-99.527%
2026-02-09	13.4300	15.9100	13.4300	15.9100	-0.251%	16	240	-99.560%
2026-02-06	11.9200	15.9500	11.9200	15.9500	+73.558%	44	243	-99.561%
2026-02-05	11.0800	11.0800	9.1900	9.1900	-35.689%	127	225	-99.238%
2026-02-04	13.9900	14.3500	12.7000	14.2900	-0.902%	56	223	-99.510%
2026-02-03	14.5500	14.5500	14.4200	14.4200	-18.300%	7	204	-99.515%
2026-02-02	16.7700	19.5000	16.7700	17.6500	-11.838%	12	205	-99.603%
2026-01-30	17.4000	20.0200	16.9000	20.0200	+18.462%	21	197	-99.650%
2026-01-29	22.0000	22.0000	16.9000	16.9000	-31.020%	22	183	-99.586%
2026-01-28	24.5000	24.5000	24.5000	24.5000	-2.196%	43	164	-99.714%
2026-01-27	25.0000	25.0500	25.0000	25.0500	-1.378%	4	190	-99.721%
2026-01-26	25.5500	25.5500	25.4000	25.4000	-11.806%	7	189	-99.724%
2026-01-23	27.0000	28.8000	27.0000	28.8000	+6.667%	3	194	-99.757%
2026-01-22	27.2700	27.2700	27.0000	27.0000	-5.627%	19	193	-99.741%
2026-01-21	27.8500	29.3300	25.8200	28.6100	+4.416%	57	212	-99.755%
2026-01-20	27.0000	28.5500	26.8500	27.4000	-17.045%	9	229	-99.745%
2026-01-16	32.0000	33.0300	32.0000	33.0300	-8.504%	3	229	-99.788%
2026-01-15	35.8000	36.1000	33.7500	36.1000	-9.045%	11	229	-99.806%
2026-01-14	38.7500	46.5500	37.7000	39.6900	+19.584%	52	222	-99.824%
2026-01-13	31.0000	33.1900	30.4000	33.1900	+20.559%	7	212	-99.789%
2026-01-12	28.1500	28.1500	27.5300	27.5300	+5.763%	4	216	-99.746%
2026-01-09	27.1500	30.0600	26.0000	26.0300	-20.568%	7	215	-99.731%
2026-01-08	28.8000	32.8200	28.7500	32.7700	+12.419%	26	209	-99.786%
2026-01-07	29.7500	33.5000	28.6500	29.1500	+7.963%	7	189	-99.760%
2026-01-06	28.0000	28.0000	27.0000	27.0000	-12.480%	12	187	-99.741%
2026-01-05	31.0800	31.0800	29.0000	30.8500	+6.710%	11	166	-99.773%
2026-01-02	23.8900	29.0000	23.8900	28.9100	+15.409%	11	166	-99.758%
2025-12-31	26.2800	26.2800	25.0000	25.0500	-13.621%	10	162	-99.721%
2025-12-29	30.0000	30.0000	29.0000	29.0000	+4.882%	2	162	-99.759%
2025-12-26	27.6600	27.6600	27.6500	27.6500	-4.655%	6	161	-99.747%
2025-12-23	29.6000	29.6000	28.3200	29.0000	-13.070%	54	161	-99.759%
2025-12-22	35.1700	35.1700	33.3600	33.3600	-0.418%	2	168	-99.790%
2025-12-19	33.5000	33.5000	33.5000	33.5000	+6.013%	30	169	-99.791%
2025-12-18	33.4100	33.4100	30.8500	31.6000	-5.105%	5	139	-99.778%
2025-12-17	33.3000	33.3000	33.3000	33.3000	-4.857%	1	134	-99.790%
2025-12-15	37.8600	37.8600	35.0000	35.0000	-18.529%	6	134	-99.800%
2025-12-12	46.2800	46.2800	42.9600	42.9600	-2.364%	7	128	-99.837%
2025-12-11	41.4500	44.0000	40.0000	44.0000	-8.333%	9	128	-99.841%
2025-12-10	48.3800	48.3800	48.0000	48.0000	-6.796%	3	125	-99.854%
2025-12-09	53.9000	53.9000	51.5000	51.5000	+9.435%	2	124	-99.864%
2025-12-08	47.7000	47.7000	47.0600	47.0600	+2.505%	44	124	-99.851%
2025-12-05	47.0000	47.0000	45.1800	45.9100	-7.719%	5	82	-99.848%
2025-12-04	49.7500	49.7500	49.7500	49.7500	+2.051%	50	80	-99.859%
2025-12-03	48.7000	48.7500	48.7000	48.7500	-1.515%	60	80	-99.856%
2025-12-02	47.3500	49.5000	46.3200	49.5000	+32.000%	46	30	-99.859%
2025-12-01	38.0700	38.0700	35.7100	37.5000	-19.094%	13	28	-99.813%
2025-11-28	48.9000	48.9000	46.3500	46.3500	-1.383%	2	17	-99.849%
2025-11-26	47.0000	47.0000	47.0000	47.0000	+9.481%	1	16	-99.851%
2025-11-25	42.9300	42.9300	42.9300	42.9300	-5.648%	1	16	-99.837%
2025-11-24	45.5000	45.5000	45.5000	45.5000	+6.061%	1	15	-99.846%
2025-11-21	45.5000	45.5000	42.9000	42.9000	-7.042%	12	14	-99.837%
2025-11-20	49.9800	49.9800	44.8500	46.1500	0.000%	11	0	-99.848%