Dark

MSTR20260717C195
MSTR Jul 17 2026 195.00 Call (MSTR260717C00195000)
option OPRA

EOD

Jul 1, 2026

0.0500+25.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0300	0.0700	0.0300	0.0500	+25.000%	5	3,154	0.000%
2026-06-30	0.1300	0.1300	0.0400	0.0400	-42.857%	35	3,156	+25.000%
2026-06-29	0.0800	0.1300	0.0600	0.0700	-12.500%	20	3,156	-28.571%
2026-06-26	0.3000	0.3000	0.0500	0.0800	+60.000%	35	3,160	-37.500%
2026-06-25	0.1700	0.1700	0.0500	0.0500	-70.588%	16	3,141	0.000%
2026-06-24	0.1300	0.1700	0.1000	0.1700	-32.000%	4	3,128	-70.588%
2026-06-23	0.1600	0.2500	0.1500	0.2500	+92.308%	210	3,129	-80.000%
2026-06-22	0.3400	0.3700	0.1300	0.1300	-55.172%	272	3,327	-61.538%
2026-06-18	0.3400	0.3500	0.2500	0.2900	-39.583%	102	3,078	-82.759%
2026-06-17	0.5700	0.6500	0.4800	0.4800	-20.000%	150	3,078	-89.583%
2026-06-16	0.8300	0.8300	0.5400	0.6000	-39.394%	131	3,078	-91.667%
2026-06-15	1.0500	1.1700	0.9400	0.9900	+33.784%	82	3,052	-94.949%
2026-06-12	0.6100	1.1200	0.5900	0.7400	+21.311%	78	3,019	-93.243%
2026-06-11	0.5100	0.6500	0.4400	0.6100	+10.909%	60	3,017	-91.803%
2026-06-10	0.7400	0.7400	0.5500	0.5500	-21.429%	75	2,989	-90.909%
2026-06-09	0.9000	0.9000	0.7000	0.7000	-39.130%	397	3,009	-92.857%
2026-06-08	1.7800	1.7800	0.9400	1.1500	+5.505%	38	3,044	-95.652%
2026-06-05	1.3400	1.4000	0.9300	1.0900	-35.119%	163	3,034	-95.413%
2026-06-04	1.5200	2.0300	1.3900	1.6800	+1.205%	132	3,065	-97.024%
2026-06-03	2.3800	2.4000	1.6600	1.6600	-28.448%	315	3,048	-96.988%
2026-06-02	2.7000	2.7400	2.2300	2.3200	-40.513%	941	3,254	-97.845%
2026-06-01	3.5800	4.7000	2.8800	3.9000	-34.010%	354	2,756	-98.718%
2026-05-29	4.3000	6.6500	3.8500	5.9100	+37.123%	1,261	2,538	-99.154%
2026-05-28	3.1000	4.7500	2.9000	4.3100	-2.489%	74	1,527	-98.840%
2026-05-27	4.8500	5.1000	4.3700	4.4200	-23.793%	167	1,526	-98.869%
2026-05-26	6.0500	8.0000	5.7500	5.8000	-5.997%	49	1,480	-99.138%
2026-05-22	7.1500	7.1500	6.1000	6.1700	-18.709%	95	1,473	-99.190%
2026-05-21	7.9200	8.8000	7.3000	7.5900	-11.228%	73	1,516	-99.341%
2026-05-20	9.0000	9.5000	8.4500	8.5500	-1.384%	170	1,516	-99.415%
2026-05-19	9.9500	10.0000	8.6700	8.6700	-10.894%	92	1,535	-99.423%
2026-05-18	10.2400	10.5300	8.5500	9.7300	-34.257%	225	1,535	-99.486%
2026-05-15	15.2000	15.2000	12.7500	14.8000	-24.490%	164	1,535	-99.662%
2026-05-14	14.7500	22.5900	13.3300	19.6000	+28.947%	239	1,626	-99.745%
2026-05-13	16.4100	16.4100	14.1500	15.2000	-15.273%	91	1,491	-99.671%
2026-05-12	22.1200	22.1700	15.8500	17.9400	-27.894%	179	1,491	-99.721%
2026-05-11	18.9000	25.0700	17.2500	24.8800	+29.247%	244	1,491	-99.799%
2026-05-08	15.6300	19.9000	15.0200	19.2500	+23.003%	245	1,448	-99.740%
2026-05-07	17.7000	18.2500	14.3000	15.6500	-21.554%	297	1,441	-99.681%
2026-05-06	21.0300	21.0300	17.9400	19.9500	-5.000%	264	1,439	-99.749%
2026-05-05	22.0000	22.8000	19.8000	21.0000	+6.061%	452	1,310	-99.762%
2026-05-04	17.5500	20.8300	17.5500	19.8000	+14.783%	848	1,160	-99.747%
2026-05-01	14.0000	18.0100	14.0000	17.2500	+41.047%	111	619	-99.710%
2026-04-30	9.9000	12.2300	9.9000	12.2300	+28.197%	10	619	-99.591%
2026-04-29	11.9000	11.9000	9.5400	9.5400	-24.882%	84	612	-99.476%
2026-04-28	12.6500	12.7500	11.3500	12.7000	-14.765%	20	574	-99.606%
2026-04-27	17.4100	17.4100	14.4000	14.9000	-3.247%	23	579	-99.664%
2026-04-24	16.7200	16.7200	15.4000	15.4000	-5.114%	4	576	-99.675%
2026-04-23	18.5500	20.3800	16.2300	16.2300	-21.442%	10	575	-99.692%
2026-04-22	19.0000	22.2500	19.0000	20.6600	+54.757%	205	591	-99.758%
2026-04-21	16.9400	16.9400	13.3500	13.3500	-17.491%	63	490	-99.625%
2026-04-20	14.4000	16.1800	13.9100	16.1800	-4.260%	37	490	-99.691%
2026-04-17	10.1400	18.6000	10.1400	16.9000	+147.076%	51	473	-99.704%
2026-04-16	5.5000	6.8400	5.5000	6.8400	+10.323%	14	463	-99.269%
2026-04-15	4.9000	6.2000	4.9000	6.2000	+25.253%	17	449	-99.194%
2026-04-14	5.4500	5.7500	4.8600	4.9500	+39.831%	32	439	-98.990%
2026-04-13	3.7500	3.7500	3.5400	3.5400	+4.734%	34	413	-98.588%
2026-04-10	3.5800	3.5800	3.3800	3.3800	-10.582%	28	389	-98.521%
2026-04-09	3.8000	3.8000	3.7300	3.7800	+6.780%	60	395	-98.677%
2026-04-08	3.7500	3.7500	3.5400	3.5400	+8.923%	23	364	-98.588%
2026-04-07	3.3000	3.3000	3.2500	3.2500	-13.333%	2	344	-98.462%
2026-04-06	3.4500	3.9800	3.4500	3.7500	+17.188%	61	345	-98.667%
2026-04-02	3.3200	3.3200	3.2000	3.2000	-17.949%	5	342	-98.438%
2026-04-01	3.9000	3.9000	3.9000	3.9000	-22.000%	2	342	-98.718%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-18.963%	1	344	-99.000%
2026-03-26	6.1700	6.1700	6.1700	6.1700	-25.212%	5	345	-99.190%
2026-03-25	8.2500	8.2500	8.2500	8.2500	+16.197%	1	347	-99.394%
2026-03-24	6.9000	7.1000	6.9000	7.1000	+1.574%	13	347	-99.296%
2026-03-23	6.9900	6.9900	6.9900	6.9900	-10.270%	2	348	-99.285%
2026-03-19	7.7900	7.7900	7.7900	7.7900	-30.446%	1	347	-99.358%
2026-03-16	11.2000	11.2000	11.2000	11.2000	-0.444%	5	347	-99.554%
2026-03-13	11.2500	11.2500	11.2500	11.2500	+7.656%	4	349	-99.556%
2026-03-10	10.4500	10.4500	10.4500	10.4500	+10.000%	1	345	-99.522%
2026-03-09	9.8000	9.8000	9.5000	9.5000	+2.814%	6	344	-99.474%
2026-03-06	9.5000	9.5000	9.2400	9.2400	-33.621%	2	344	-99.459%
2026-03-04	12.6000	13.9200	12.6000	13.9200	+39.899%	3	345	-99.641%
2026-03-03	9.8000	10.0500	9.8000	9.9500	+1.015%	202	346	-99.497%
2026-03-02	9.8500	9.8500	9.8500	9.8500	+16.568%	1	157	-99.492%
2026-02-27	8.5000	8.5000	8.4500	8.4500	-7.650%	11	158	-99.408%
2026-02-26	9.1500	9.1500	9.1500	9.1500	-10.470%	1	157	-99.454%
2026-02-25	10.3500	10.3500	10.2200	10.2200	+36.997%	2	157	-99.511%
2026-02-24	7.5000	7.5000	7.4500	7.4600	-14.055%	3	157	-99.330%
2026-02-23	8.7400	8.9600	8.6800	8.6800	-0.115%	5	158	-99.424%
2026-02-19	8.5300	8.6900	8.5300	8.6900	-13.360%	2	160	-99.425%
2026-02-17	10.1100	10.1100	10.0200	10.0300	-6.086%	16	160	-99.501%
2026-02-13	10.0000	10.6800	10.0000	10.6800	+19.330%	2	144	-99.532%
2026-02-12	9.9300	9.9300	8.5000	8.9500	-6.771%	17	144	-99.441%
2026-02-11	11.3500	11.3500	9.5800	9.6000	-8.134%	7	155	-99.479%
2026-02-09	10.4500	10.4500	10.4500	10.4500	+2.652%	1	156	-99.522%
2026-02-06	10.1800	10.1800	10.1800	10.1800	+18.372%	10	156	-99.509%
2026-02-05	8.2000	8.7500	8.2000	8.6000	-21.818%	3	146	-99.419%
2026-02-04	11.0000	11.1000	10.2600	11.0000	-24.138%	60	146	-99.545%
2026-02-02	15.0000	16.0000	14.5000	14.5000	-14.201%	14	112	-99.655%
2026-01-30	14.6100	16.9000	14.6100	16.9000	+20.714%	33	112	-99.704%
2026-01-29	15.8000	15.8000	13.9200	14.0000	-33.333%	69	113	-99.643%
2026-01-27	21.0000	21.0000	21.0000	21.0000	0.000%	10	61	-99.762%
2026-01-26	21.2900	21.2900	21.0000	21.0000	-7.285%	6	51	-99.762%
2026-01-22	22.6500	22.6500	22.6500	22.6500	-3.412%	11	50	-99.779%
2026-01-21	21.8400	23.4500	21.8400	23.4500	-0.213%	3	50	-99.787%
2026-01-20	23.1000	23.5000	23.1000	23.5000	-20.339%	7	52	-99.787%
2026-01-15	30.0000	30.0000	29.5000	29.5000	-22.470%	3	45	-99.831%
2026-01-14	34.0000	39.0500	34.0000	38.0500	+52.811%	14	45	-99.869%
2026-01-13	24.9000	24.9000	24.9000	24.9000	+13.182%	1	44	-99.799%
2026-01-12	22.0000	22.0000	22.0000	22.0000	-9.166%	1	44	-99.773%
2026-01-09	24.2200	24.2200	24.2200	24.2200	-12.563%	1	45	-99.794%
2026-01-08	25.8000	27.7000	25.8000	27.7000	+27.415%	5	45	-99.819%
2026-01-06	22.7000	22.7000	21.3500	21.7400	-15.409%	20	48	-99.770%
2026-01-05	27.0000	27.0000	25.7000	25.7000	+22.090%	6	51	-99.805%
2025-12-31	21.0500	21.0500	21.0500	21.0500	-8.558%	4	51	-99.762%
2025-12-29	23.0200	23.0200	23.0200	23.0200	-3.963%	1	51	-99.783%
2025-12-23	24.9200	24.9200	23.9700	23.9700	-19.130%	6	51	-99.791%
2025-12-22	29.3900	29.6400	29.3900	29.6400	+0.339%	10	47	-99.831%
2025-12-17	29.5400	29.5400	29.5400	29.5400	-5.016%	16	47	-99.831%
2025-12-16	32.9500	32.9500	31.1000	31.1000	0.000%	2	31	-99.839%
2025-12-15	31.1000	31.1000	31.1000	31.1000	-21.957%	1	31	-99.839%
2025-12-12	39.8500	39.8500	39.8500	39.8500	+11.938%	1	32	-99.875%
2025-12-11	35.8700	35.8700	35.6000	35.6000	-15.238%	17	31	-99.860%
2025-12-10	43.2700	43.2700	42.0000	42.0000	-10.638%	9	19	-99.881%
2025-12-09	39.9000	47.0000	39.9000	47.0000	+13.857%	7	11	-99.894%
2025-12-08	41.1300	41.2800	41.1300	41.2800	-10.222%	2	9	-99.879%
2025-12-04	43.7500	46.1300	43.7500	45.9800	+24.708%	4	9	-99.891%
2025-11-26	37.1000	37.1000	36.8700	36.8700	0.000%	11	0	-99.864%