Dark

MSTR20260717C190
MSTR Jul 17 2026 190.00 Call (MSTR260717C00190000)
option OPRA

EOD

Jul 1, 2026

0.05000.000%(0.0000)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0500	0.0600	0.0200	0.0500	0.000%	54	2,757	0.000%
2026-06-30	0.0500	0.0600	0.0300	0.0500	-28.571%	63	2,776	0.000%
2026-06-29	0.1000	0.1500	0.0500	0.0700	-30.000%	168	2,734	-28.571%
2026-06-26	0.2000	0.2000	0.0600	0.1000	+100.000%	546	2,772	-50.000%
2026-06-25	0.1000	0.1400	0.0500	0.0500	-80.000%	40	2,345	0.000%
2026-06-24	0.1600	0.2500	0.1100	0.2500	+47.059%	1,209	2,346	-80.000%
2026-06-23	0.2100	0.2500	0.1500	0.1700	-22.727%	18	2,874	-70.588%
2026-06-22	0.3800	0.4700	0.1900	0.2200	-26.667%	221	2,863	-77.273%
2026-06-18	0.5700	0.5700	0.3000	0.3000	-41.176%	957	2,134	-83.333%
2026-06-17	0.7300	0.7300	0.5100	0.5100	-17.742%	150	2,134	-90.196%
2026-06-16	0.9800	0.9800	0.6200	0.6200	-46.087%	123	2,134	-91.935%
2026-06-15	2.7400	2.7400	1.0500	1.1500	+23.656%	519	2,147	-95.652%
2026-06-12	0.6700	1.2600	0.6200	0.9300	+29.167%	113	1,861	-94.624%
2026-06-11	0.6100	0.7400	0.5000	0.7200	+30.909%	91	1,910	-93.056%
2026-06-10	0.8400	1.0700	0.5500	0.5500	-31.250%	163	1,903	-90.909%
2026-06-09	1.2700	1.2700	0.7800	0.8000	-32.203%	569	1,947	-93.750%
2026-06-08	1.3500	1.3600	1.1800	1.1800	-2.479%	162	1,792	-95.763%
2026-06-05	1.5300	1.5300	1.0000	1.2100	-36.316%	1,583	1,724	-95.868%
2026-06-04	1.9700	2.0400	1.5500	1.9000	+8.571%	277	1,590	-97.368%
2026-06-03	2.8100	2.8100	1.7500	1.7500	-36.131%	478	1,544	-97.143%
2026-06-02	3.1500	3.2000	2.5000	2.7400	-40.435%	647	1,516	-98.175%
2026-06-01	3.8700	5.5000	3.8700	4.6000	-31.852%	413	1,355	-98.913%
2026-05-29	4.3600	7.6500	4.3600	6.7500	+37.475%	146	1,185	-99.259%
2026-05-28	3.9000	5.5500	3.3500	4.9100	-2.386%	464	1,170	-98.982%
2026-05-27	5.5000	5.8000	5.0000	5.0300	-24.925%	181	1,213	-99.006%
2026-05-26	7.7500	9.0000	6.6000	6.7000	-2.899%	134	1,175	-99.254%
2026-05-22	8.6000	8.6000	6.9000	6.9000	-22.905%	214	1,209	-99.275%
2026-05-21	9.6500	10.0000	8.1000	8.9500	-10.231%	89	1,213	-99.441%
2026-05-20	10.2000	11.0100	9.5000	9.9700	-1.773%	126	1,213	-99.498%
2026-05-19	10.5500	11.2500	10.0000	10.1500	-8.145%	112	1,186	-99.507%
2026-05-18	12.0800	12.0800	9.6000	11.0500	-31.110%	289	1,186	-99.548%
2026-05-15	17.5000	17.5000	14.0000	16.0400	-24.765%	118	1,186	-99.688%
2026-05-14	15.4000	24.9100	15.0000	21.3200	+29.056%	328	1,024	-99.765%
2026-05-13	17.0000	18.0000	16.1000	16.5200	-16.566%	288	1,066	-99.697%
2026-05-12	24.2700	24.2700	18.8400	19.8000	-26.174%	115	1,066	-99.747%
2026-05-11	20.7500	27.6200	20.7500	26.8200	+24.802%	138	1,066	-99.814%
2026-05-08	17.0900	21.9000	16.9000	21.4900	+23.152%	172	1,095	-99.767%
2026-05-07	19.5000	19.6500	16.1500	17.4500	-20.137%	168	1,035	-99.713%
2026-05-06	21.6500	23.6500	19.5000	21.8500	-6.223%	212	1,008	-99.771%
2026-05-05	23.8700	25.5000	21.7500	23.3000	+7.522%	153	1,018	-99.785%
2026-05-04	20.3000	22.2500	18.9500	21.6700	+16.443%	202	1,015	-99.769%
2026-05-01	15.6300	19.8100	15.6300	18.6100	+37.852%	147	922	-99.731%
2026-04-30	11.6000	13.5000	11.6000	13.5000	+29.933%	19	922	-99.630%
2026-04-29	11.7800	11.9000	10.2800	10.3900	-26.312%	177	920	-99.519%
2026-04-28	14.0300	14.3000	12.4000	14.1000	-13.231%	35	904	-99.645%
2026-04-27	16.6000	18.1700	16.1700	16.2500	-4.412%	195	911	-99.692%
2026-04-24	20.0500	20.0500	16.4500	17.0000	-16.870%	76	1,045	-99.706%
2026-04-23	20.0000	22.4500	19.3000	20.4500	-5.368%	39	1,012	-99.756%
2026-04-22	21.0500	25.0000	20.6200	21.6100	+43.971%	747	995	-99.769%
2026-04-21	17.9000	18.0300	15.0000	15.0100	-13.237%	54	553	-99.667%
2026-04-20	14.7600	17.5300	14.5700	17.3000	+4.912%	98	589	-99.711%
2026-04-17	11.5500	19.4500	11.0000	16.4900	+97.485%	623	587	-99.697%
2026-04-16	6.4900	8.5000	6.1800	8.3500	+21.014%	132	428	-99.401%
2026-04-15	5.8500	6.9000	5.4000	6.9000	+27.778%	101	445	-99.275%
2026-04-14	5.3100	6.4000	5.3100	5.4000	+33.333%	100	422	-99.074%
2026-04-13	3.6000	4.0500	3.6000	4.0500	-1.220%	4	366	-98.765%
2026-04-10	4.1000	4.1000	4.1000	4.1000	+3.275%	1	368	-98.780%
2026-04-09	3.5500	4.3500	3.5500	3.9700	+3.385%	10	367	-98.741%
2026-04-08	4.0200	4.0200	3.8400	3.8400	-5.185%	3	358	-98.698%
2026-04-07	3.9900	4.0500	3.9900	4.0500	+11.878%	3	358	-98.765%
2026-04-02	3.8800	3.8800	3.6200	3.6200	-9.500%	2	358	-98.619%
2026-04-01	4.0000	4.0000	4.0000	4.0000	+2.564%	1	358	-98.750%
2026-03-31	4.8000	4.8000	3.9000	3.9000	-13.333%	21	359	-98.718%
2026-03-30	5.3200	5.3700	4.5000	4.5000	-15.094%	96	352	-98.889%
2026-03-27	6.0000	6.0000	5.2400	5.3000	-24.929%	15	350	-99.057%
2026-03-26	7.5700	7.5700	7.0600	7.0600	-13.902%	5	353	-99.292%
2026-03-25	9.1000	9.1000	8.1900	8.2000	+12.637%	10	351	-99.390%
2026-03-24	7.6700	7.6700	7.2700	7.2800	-2.933%	6	346	-99.313%
2026-03-23	7.8500	7.8500	7.5000	7.5000	-4.822%	2	347	-99.333%
2026-03-20	7.8800	7.8800	7.8800	7.8800	-6.190%	10	348	-99.365%
2026-03-19	8.5000	8.5000	8.4000	8.4000	-33.068%	2	358	-99.405%
2026-03-17	11.8000	13.0000	11.8000	12.5500	+9.607%	10	360	-99.602%
2026-03-13	11.4500	11.4500	11.4500	11.4500	+19.895%	4	364	-99.563%
2026-03-12	9.0500	9.5500	9.0500	9.5500	-10.329%	6	368	-99.476%
2026-03-11	10.6500	10.6500	10.6500	10.6500	+2.109%	1	368	-99.531%
2026-03-10	10.2500	10.7900	10.2500	10.4300	-3.426%	4	368	-99.521%
2026-03-09	10.3500	11.3400	10.3500	10.8000	+7.570%	27	368	-99.537%
2026-03-06	10.3500	10.3500	10.0000	10.0400	-14.553%	11	371	-99.502%
2026-03-05	14.4000	14.4000	11.7500	11.7500	-21.405%	9	362	-99.574%
2026-03-04	14.0800	15.8800	14.0800	14.9500	+34.685%	14	361	-99.666%
2026-03-03	11.1000	11.1000	11.1000	11.1000	+9.037%	1	364	-99.550%
2026-03-02	10.1800	10.1800	10.1800	10.1800	+8.298%	5	363	-99.509%
2026-02-27	9.6500	9.6500	9.4000	9.4000	-11.737%	4	368	-99.468%
2026-02-26	10.0000	10.6500	9.8900	10.6500	-8.818%	6	372	-99.531%
2026-02-25	10.1700	11.6800	10.1300	11.6800	+41.576%	11	374	-99.572%
2026-02-24	8.2500	8.2500	8.2500	8.2500	-5.172%	10	374	-99.394%
2026-02-23	8.7000	8.7000	8.7000	8.7000	-17.143%	1	374	-99.425%
2026-02-20	10.8400	10.8400	10.5000	10.5000	+7.143%	2	374	-99.524%
2026-02-19	9.8000	9.8000	9.8000	9.8000	+6.522%	12	374	-99.490%
2026-02-18	10.2100	10.2100	9.2000	9.2000	-15.596%	5	386	-99.457%
2026-02-17	10.6500	10.9000	10.4500	10.9000	-14.510%	5	386	-99.541%
2026-02-13	11.3300	12.7500	11.3300	12.7500	+34.921%	16	371	-99.608%
2026-02-12	9.7000	9.7000	9.3500	9.4500	-10.000%	5	371	-99.471%
2026-02-11	10.2800	10.5000	10.2800	10.5000	-17.969%	7	371	-99.524%
2026-02-10	12.9500	13.0000	12.7000	12.8000	-8.832%	11	373	-99.609%
2026-02-09	12.2500	14.0400	12.2500	14.0400	+1.226%	3	373	-99.644%
2026-02-06	9.3700	14.0000	9.3700	13.8700	+73.375%	138	372	-99.640%
2026-02-05	10.0100	10.4500	7.9500	8.0000	-36.000%	199	403	-99.375%
2026-02-04	11.2000	12.5000	11.2000	12.5000	+1.461%	3	228	-99.600%
2026-02-03	14.9000	14.9000	12.3000	12.3200	-20.000%	20	228	-99.594%
2026-02-02	16.8800	17.5000	15.4000	15.4000	-14.587%	12	233	-99.675%
2026-01-30	15.2800	18.3400	15.2800	18.0300	+22.653%	24	234	-99.723%
2026-01-29	17.3000	17.3000	14.7000	14.7000	-33.634%	39	237	-99.660%
2026-01-28	22.9000	22.9000	22.1500	22.1500	+2.546%	15	235	-99.774%
2026-01-27	21.6000	21.6000	21.6000	21.6000	-6.453%	1	231	-99.769%
2026-01-26	22.6900	23.0900	22.6900	23.0900	-5.213%	3	230	-99.783%
2026-01-23	23.1500	26.6100	23.0500	24.3600	+2.785%	13	229	-99.795%
2026-01-22	24.0000	24.3000	23.7000	23.7000	-5.200%	24	236	-99.789%
2026-01-21	25.1500	25.1500	22.9000	25.0000	+2.041%	6	232	-99.800%
2026-01-20	24.5000	24.6600	23.8500	24.5000	-17.258%	29	236	-99.796%
2026-01-16	29.5000	30.0000	28.5000	29.6100	-2.822%	7	244	-99.831%
2026-01-15	33.3700	33.3700	30.0000	30.4700	-14.912%	80	244	-99.836%
2026-01-14	34.7500	41.7900	33.5800	35.8100	+15.927%	208	235	-99.860%
2026-01-13	26.7500	30.9900	26.7500	30.8900	+23.461%	77	311	-99.838%
2026-01-12	22.0000	25.0200	22.0000	25.0200	+6.152%	3	303	-99.800%
2026-01-09	26.6500	26.6500	23.5500	23.5700	-14.041%	41	301	-99.788%
2026-01-08	24.3500	29.3200	23.4100	27.4200	+6.115%	59	300	-99.818%
2026-01-07	26.3000	26.6700	24.7800	25.8400	+8.208%	87	286	-99.807%
2026-01-06	26.4600	26.4600	22.8500	23.8800	-0.913%	28	250	-99.791%
2026-01-02	24.1000	24.1000	24.1000	24.1000	+5.102%	5	232	-99.793%
2025-12-31	22.2500	22.9300	22.2500	22.9300	-5.947%	2	233	-99.782%
2025-12-29	26.0000	26.0000	24.1000	24.3800	-1.891%	29	233	-99.795%
2025-12-26	24.8500	24.8500	24.8500	24.8500	+1.844%	2	256	-99.799%
2025-12-24	24.6500	24.6500	24.4000	24.4000	-4.126%	3	256	-99.795%
2025-12-23	26.2000	26.2000	25.4500	25.4500	-14.854%	2	256	-99.804%
2025-12-22	31.3100	31.3100	29.8900	29.8900	-1.026%	6	255	-99.833%
2025-12-19	29.8000	31.6000	29.8000	30.2000	+8.438%	55	251	-99.834%
2025-12-18	27.7000	27.8500	27.7000	27.8500	-9.165%	2	251	-99.820%
2025-12-15	32.6600	32.6600	30.6600	30.6600	-21.263%	3	249	-99.837%
2025-12-12	42.0000	42.1200	38.9400	38.9400	+4.257%	4	250	-99.872%
2025-12-11	40.2000	40.2000	36.7400	37.3500	-17.550%	23	247	-99.866%
2025-12-10	46.4500	46.4500	45.2700	45.3000	-2.685%	3	226	-99.890%
2025-12-09	47.8700	50.4500	46.5500	46.5500	+12.985%	34	224	-99.893%
2025-12-08	44.0000	44.0000	41.2000	41.2000	-1.835%	2	224	-99.879%
2025-12-05	43.0000	43.9500	40.7700	41.9700	-10.225%	28	224	-99.881%
2025-12-04	46.7500	48.7000	45.4000	46.7500	-3.109%	97	199	-99.893%
2025-12-03	44.0000	49.0000	43.5000	48.2500	+9.163%	120	151	-99.896%
2025-12-02	42.3500	48.0000	42.3500	44.2000	+5.439%	76	74	-99.887%
2025-11-28	46.5000	46.5000	41.9200	41.9200	+0.648%	6	4	-99.881%
2025-11-20	47.7900	47.7900	41.6500	41.6500	0.000%	3	2	-99.880%