Dark

MSTR20260717C185
MSTR Jul 17 2026 185.00 Call (MSTR260717C00185000)
option OPRA

EOD

Jul 1, 2026

0.0700+40.000%(+0.0200)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0600	0.1200	0.0400	0.0700	+40.000%	38	2,376	0.000%
2026-06-30	0.0500	0.0800	0.0400	0.0500	-37.500%	84	2,369	+40.000%
2026-06-29	0.1000	0.1000	0.0600	0.0800	-33.333%	31	2,415	-12.500%
2026-06-26	0.0900	0.2400	0.0500	0.1200	+50.000%	41	2,407	-41.667%
2026-06-25	0.1400	0.1500	0.0600	0.0800	-57.895%	338	2,414	-12.500%
2026-06-24	0.2700	0.2700	0.1100	0.1900	0.000%	68	2,533	-63.158%
2026-06-23	0.2500	0.2800	0.1800	0.1900	-36.667%	15	2,543	-63.158%
2026-06-22	0.4500	0.4800	0.1700	0.3000	-23.077%	332	2,548	-76.667%
2026-06-18	0.4700	0.4800	0.2700	0.3900	-35.000%	1,673	2,743	-82.051%
2026-06-17	0.7400	0.7600	0.6000	0.6000	-31.034%	810	2,743	-88.333%
2026-06-16	1.1700	1.1700	0.7200	0.8700	-29.839%	183	2,743	-91.954%
2026-06-15	1.4200	1.6500	1.2400	1.2400	+26.531%	251	2,802	-94.355%
2026-06-12	0.7600	1.5000	0.7300	0.9800	+18.072%	431	2,787	-92.857%
2026-06-11	0.7000	0.8300	0.6000	0.8300	+20.290%	673	2,884	-91.566%
2026-06-10	1.5200	1.5200	0.6900	0.6900	-19.767%	345	2,416	-89.855%
2026-06-09	1.1700	1.1900	0.8600	0.8600	-41.096%	216	2,429	-91.860%
2026-06-08	1.9500	1.9500	1.4000	1.4600	+8.148%	555	2,396	-95.205%
2026-06-05	1.7100	1.7600	1.1500	1.3500	-40.789%	1,944	2,246	-94.815%
2026-06-04	2.1500	2.2800	1.8000	2.2800	+8.571%	406	1,479	-96.930%
2026-06-03	3.1500	3.4000	2.1000	2.1000	-32.258%	144	1,298	-96.667%
2026-06-02	4.5000	4.5000	2.9200	3.1000	-45.993%	292	1,285	-97.742%
2026-06-01	4.1300	6.2500	4.0000	5.7400	-26.316%	194	1,266	-98.780%
2026-05-29	5.0000	8.6500	4.6700	7.7900	+38.612%	241	1,236	-99.101%
2026-05-28	4.0700	6.1900	3.8500	5.6200	-3.932%	266	1,187	-98.754%
2026-05-27	6.2000	6.8500	5.8000	5.8500	-25.383%	216	1,057	-98.803%
2026-05-26	7.9300	10.4000	7.8000	7.8400	-0.759%	208	1,058	-99.107%
2026-05-22	10.0000	10.0000	7.9000	7.9000	-21.782%	239	1,045	-99.114%
2026-05-21	11.4000	11.6000	9.6900	10.1000	-10.856%	87	1,015	-99.307%
2026-05-20	11.3000	12.5000	10.7500	11.3300	+2.164%	50	1,015	-99.382%
2026-05-19	12.6000	12.6000	11.0900	11.0900	-9.617%	50	1,008	-99.369%
2026-05-18	12.9000	13.1500	10.9000	12.2700	-32.285%	173	1,008	-99.430%
2026-05-15	20.2000	20.2000	15.8300	18.1200	-23.123%	397	1,008	-99.614%
2026-05-14	18.3000	27.5500	16.9700	23.5700	+23.210%	340	963	-99.703%
2026-05-13	20.1200	20.1200	17.8000	19.1300	-13.868%	230	885	-99.634%
2026-05-12	26.2800	26.2800	19.4500	22.2100	-24.712%	248	885	-99.685%
2026-05-11	24.6900	30.0000	21.0000	29.5000	+23.379%	181	885	-99.763%
2026-05-08	18.4000	24.5500	18.4000	23.9100	+26.174%	193	867	-99.707%
2026-05-07	22.0000	22.3700	18.5000	18.9500	-22.653%	123	887	-99.631%
2026-05-06	23.4500	25.6500	21.7000	24.5000	-3.467%	199	842	-99.714%
2026-05-05	26.5300	28.0000	23.9500	25.3800	+6.415%	329	786	-99.724%
2026-05-04	22.0800	25.1700	21.5000	23.8500	+18.069%	115	737	-99.706%
2026-05-01	17.5800	21.4000	17.5800	20.2000	+35.570%	64	740	-99.653%
2026-04-30	12.2000	15.1500	12.2000	14.9000	+27.897%	50	740	-99.530%
2026-04-29	13.2000	13.2000	11.6500	11.6500	-25.032%	67	742	-99.399%
2026-04-28	15.2700	15.5400	14.3100	15.5400	-13.667%	53	736	-99.550%
2026-04-27	18.2500	20.9000	17.3000	18.0000	-6.348%	64	742	-99.611%
2026-04-24	19.5500	19.5500	18.0000	19.2200	-2.238%	23	707	-99.636%
2026-04-23	22.9200	24.2400	19.6600	19.6600	-18.220%	32	698	-99.644%
2026-04-22	20.7000	27.2800	20.7000	24.0400	+45.257%	196	696	-99.709%
2026-04-21	18.4800	20.6300	16.5500	16.5500	-11.403%	81	639	-99.577%
2026-04-20	16.0000	19.0300	15.4500	18.6800	+3.720%	128	569	-99.625%
2026-04-17	10.8100	22.0000	10.8100	18.0100	+104.427%	151	556	-99.611%
2026-04-16	7.2500	8.8100	6.8500	8.8100	+15.163%	13	538	-99.205%
2026-04-15	6.5000	7.6500	6.2500	7.6500	+25.410%	59	540	-99.085%
2026-04-14	6.4000	7.3600	6.1000	6.1000	+27.083%	91	532	-98.852%
2026-04-13	4.8000	4.8000	4.8000	4.8000	+7.383%	5	468	-98.542%
2026-04-10	4.4700	4.4700	4.4700	4.4700	-2.826%	1	468	-98.434%
2026-04-09	4.4000	4.9000	4.3500	4.6000	0.000%	40	468	-98.478%
2026-04-08	5.2400	5.2400	4.6000	4.6000	+8.491%	2	477	-98.478%
2026-04-07	4.2400	4.2400	4.2400	4.2400	-13.115%	1	477	-98.349%
2026-04-06	5.0700	5.0700	4.7400	4.8800	+22.000%	9	478	-98.566%
2026-04-02	4.3000	4.3100	4.0000	4.0000	-11.111%	4	478	-98.250%
2026-04-01	4.6700	4.7500	4.5000	4.5000	+8.434%	4	478	-98.444%
2026-03-31	4.7900	4.7900	4.1500	4.1500	-17.984%	35	478	-98.313%
2026-03-30	6.0700	6.0700	5.0600	5.0600	-12.305%	5	454	-98.617%
2026-03-27	7.1500	7.1500	5.7600	5.7700	-25.835%	86	454	-98.787%
2026-03-26	8.6000	8.6000	7.7300	7.7800	-12.584%	44	383	-99.100%
2026-03-25	9.9500	10.1000	8.9000	8.9000	+5.952%	17	379	-99.213%
2026-03-24	8.5000	8.5500	8.4000	8.4000	-2.890%	10	379	-99.167%
2026-03-23	9.0500	9.0500	8.6500	8.6500	-6.486%	3	379	-99.191%
2026-03-19	9.5700	9.6300	8.5500	9.2500	-14.747%	19	378	-99.243%
2026-03-18	11.3500	11.3800	10.8500	10.8500	-11.789%	15	389	-99.355%
2026-03-16	12.3000	12.3000	12.3000	12.3000	+9.236%	1	384	-99.431%
2026-03-13	13.1800	13.2100	11.2600	11.2600	+10.068%	38	384	-99.378%
2026-03-12	10.1000	10.2500	9.9000	10.2300	-9.469%	45	354	-99.316%
2026-03-09	11.3000	11.3000	11.3000	11.3000	+2.448%	1	350	-99.381%
2026-03-06	11.6000	11.6000	11.0300	11.0300	-13.150%	3	350	-99.365%
2026-03-05	13.2500	13.2500	12.7000	12.7000	-24.718%	2	350	-99.449%
2026-03-04	14.5000	17.3000	14.5000	16.8700	+56.204%	13	350	-99.585%
2026-03-03	11.5000	11.5000	10.8000	10.8000	-9.244%	4	344	-99.352%
2026-03-02	11.9000	11.9000	11.9000	11.9000	+13.441%	1	346	-99.412%
2026-02-26	10.8300	10.8300	10.4900	10.4900	-16.812%	3	347	-99.333%
2026-02-25	11.2500	12.6500	11.2000	12.6100	+36.768%	24	357	-99.445%
2026-02-24	8.0000	9.2200	8.0000	9.2200	-15.023%	5	357	-99.241%
2026-02-23	10.8500	10.8500	10.8500	10.8500	-6.061%	1	353	-99.355%
2026-02-20	11.9000	11.9000	11.5500	11.5500	+11.058%	2	352	-99.394%
2026-02-19	9.8500	10.4000	9.8500	10.4000	+5.051%	11	351	-99.327%
2026-02-18	9.9000	9.9000	9.9000	9.9000	-16.596%	1	358	-99.293%
2026-02-17	11.7300	11.8700	11.7300	11.8700	-9.734%	2	357	-99.410%
2026-02-13	12.2800	13.2000	12.1400	13.1500	+31.500%	417	183	-99.468%
2026-02-12	11.4000	11.4000	10.0000	10.0000	-17.355%	2	183	-99.300%
2026-02-11	11.4000	12.1000	11.4000	12.1000	-10.701%	14	181	-99.421%
2026-02-10	13.8000	13.8000	13.5500	13.5500	-8.508%	8	167	-99.483%
2026-02-09	12.5900	15.2100	12.5900	14.8100	-1.267%	6	159	-99.527%
2026-02-06	13.6500	15.0000	13.6500	15.0000	+62.162%	5	162	-99.533%
2026-02-05	10.5000	10.5000	9.2500	9.2500	-29.064%	20	163	-99.243%
2026-02-04	12.9000	13.0900	12.0000	13.0400	-9.066%	21	145	-99.463%
2026-02-03	14.3000	15.1500	13.0000	14.3400	-13.091%	6	135	-99.512%
2026-02-02	17.3000	18.7000	16.5000	16.5000	-2.941%	6	132	-99.576%
2026-01-30	17.4000	17.6500	17.0000	17.0000	+7.868%	20	132	-99.588%
2026-01-29	20.8000	20.8000	15.7600	15.7600	-31.478%	39	120	-99.556%
2026-01-27	22.3000	23.9800	22.3000	23.0000	-4.167%	5	86	-99.696%
2026-01-26	24.2000	24.2000	24.0000	24.0000	-6.067%	7	87	-99.708%
2026-01-22	25.5500	25.5500	25.5500	25.5500	-5.370%	12	92	-99.726%
2026-01-21	24.0500	27.0000	24.0500	27.0000	+3.846%	8	80	-99.741%
2026-01-20	26.3000	26.3000	25.7500	26.0000	-18.367%	16	81	-99.731%
2026-01-16	31.7600	31.8500	31.7600	31.8500	-2.599%	4	78	-99.780%
2026-01-15	33.0000	35.2000	31.6700	32.7000	-12.800%	12	78	-99.786%
2026-01-14	41.5000	43.8000	35.5000	37.5000	+26.561%	26	76	-99.813%
2026-01-13	29.8500	29.8500	29.6300	29.6300	+22.236%	3	70	-99.764%
2026-01-12	24.2400	24.2400	24.2400	24.2400	-12.617%	1	72	-99.711%
2026-01-09	29.2000	29.2000	27.3500	27.7400	-3.847%	5	73	-99.748%
2026-01-08	25.6300	28.8500	25.6300	28.8500	-3.253%	6	70	-99.757%
2026-01-07	29.4100	29.8200	29.4100	29.8200	+24.043%	3	66	-99.765%
2026-01-06	27.2000	27.2000	24.0400	24.0400	-13.025%	9	66	-99.709%
2026-01-05	29.2000	29.2000	27.6400	27.6400	+15.167%	11	50	-99.747%
2025-12-31	24.0000	24.0000	24.0000	24.0000	-4.000%	1	50	-99.708%
2025-12-30	25.0000	25.0000	25.0000	25.0000	-6.786%	1	50	-99.720%
2025-12-26	26.2000	26.8200	25.5000	26.8200	-1.758%	4	49	-99.739%
2025-12-24	27.3000	27.3000	27.3000	27.3000	+0.552%	1	46	-99.744%
2025-12-23	28.4500	28.4500	27.1500	27.1500	-18.566%	3	46	-99.742%
2025-12-22	32.4700	33.3400	32.4700	33.3400	+13.983%	2	45	-99.790%
2025-12-18	29.2500	29.2500	29.2500	29.2500	-8.163%	8	45	-99.761%
2025-12-17	33.2500	33.2500	31.8500	31.8500	-1.546%	6	37	-99.780%
2025-12-16	32.3500	32.3500	32.3500	32.3500	-4.629%	5	36	-99.784%
2025-12-15	33.4500	33.9200	33.4500	33.9200	-15.200%	3	31	-99.794%
2025-12-12	40.0000	40.0000	40.0000	40.0000	-7.514%	1	28	-99.825%
2025-12-11	39.5000	43.2500	39.5000	43.2500	-6.749%	5	27	-99.838%
2025-12-10	46.3800	46.3800	46.3800	46.3800	-14.428%	1	26	-99.849%
2025-12-09	54.2000	54.2000	54.2000	54.2000	+19.673%	1	25	-99.871%
2025-12-08	46.1100	46.1100	45.1100	45.2900	+6.640%	4	26	-99.845%
2025-12-05	42.4700	42.4700	42.4700	42.4700	-9.638%	1	23	-99.835%
2025-12-04	47.0000	47.0000	47.0000	47.0000	-5.242%	16	22	-99.851%
2025-12-03	46.9500	49.6000	46.7800	49.6000	-1.057%	4	14	-99.859%
2025-12-02	46.8000	50.1300	46.6900	50.1300	+11.773%	7	12	-99.860%
2025-11-28	46.1200	48.0000	44.8500	44.8500	+1.701%	5	8	-99.844%
2025-11-26	40.6500	44.1000	40.6500	44.1000	-10.548%	2	2	-99.841%
2025-11-20	49.3000	49.3000	49.3000	49.3000	0.000%	2	2	-99.858%