Dark

MSTR20260717C200
MSTR Jul 17 2026 200.00 Call (MSTR260717C00200000)
option OPRA

EOD

Jul 1, 2026

0.04000.000%(0.0000)435

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2000	0.2000	0.0300	0.0400	0.000%	435	12,950	0.000%
2026-06-30	0.0500	0.0600	0.0300	0.0400	-20.000%	1,138	12,663	0.000%
2026-06-29	0.0800	0.0800	0.0400	0.0500	-28.571%	184	11,670	-20.000%
2026-06-26	0.0500	0.0800	0.0500	0.0700	0.000%	90	11,681	-42.857%
2026-06-25	0.1100	0.1100	0.0500	0.0700	-30.000%	1,861	11,676	-42.857%
2026-06-24	0.1500	0.1500	0.0800	0.1000	-9.091%	528	10,324	-60.000%
2026-06-23	0.2200	0.2200	0.1000	0.1100	-42.105%	317	10,176	-63.636%
2026-06-22	0.6200	0.6200	0.1800	0.1900	-26.923%	1,174	10,218	-78.947%
2026-06-18	0.5000	0.5000	0.2200	0.2600	-44.681%	3,029	7,927	-84.615%
2026-06-17	0.5000	0.5500	0.3300	0.4700	-7.843%	3,247	7,927	-91.489%
2026-06-16	0.7000	0.7600	0.4700	0.5100	-40.698%	1,510	7,927	-92.157%
2026-06-15	0.9400	1.0700	0.7700	0.8600	+40.984%	1,787	7,803	-95.349%
2026-06-12	0.5500	0.9800	0.5400	0.6100	+1.667%	1,526	7,811	-93.443%
2026-06-11	0.4500	0.6000	0.4200	0.6000	+30.435%	319	7,293	-93.333%
2026-06-10	0.6100	0.7000	0.4600	0.4600	-25.806%	1,721	7,129	-91.304%
2026-06-09	0.8000	0.8300	0.5900	0.6200	-33.333%	1,723	7,221	-93.548%
2026-06-08	1.1000	1.1900	0.8900	0.9300	-5.102%	3,459	6,929	-95.699%
2026-06-05	1.1900	1.2200	0.7600	0.9800	-31.469%	977	6,723	-95.918%
2026-06-04	1.3600	1.5500	1.1500	1.4300	0.000%	773	6,539	-97.203%
2026-06-03	1.9000	2.1500	1.3800	1.4300	-30.918%	1,873	6,403	-97.203%
2026-06-02	2.5800	2.6700	1.9500	2.0700	-40.000%	2,011	6,467	-98.068%
2026-06-01	6.0000	6.0000	2.6800	3.4500	-32.353%	1,083	6,039	-98.841%
2026-05-29	2.9700	5.8500	2.9700	5.1000	+36.000%	1,885	5,682	-99.216%
2026-05-28	2.9700	4.2000	2.5000	3.7500	0.000%	1,376	5,242	-98.933%
2026-05-27	4.2500	4.4700	3.7000	3.7500	-23.156%	2,782	5,073	-98.933%
2026-05-26	5.7000	7.0000	4.8800	4.8800	-6.154%	358	3,589	-99.180%
2026-05-22	6.7500	6.9000	5.1000	5.2000	-22.619%	595	3,512	-99.231%
2026-05-21	7.8000	7.8500	6.2500	6.7200	-10.993%	250	3,672	-99.405%
2026-05-20	7.8900	8.6000	7.4500	7.5500	-1.565%	209	3,672	-99.470%
2026-05-19	8.0500	9.0500	7.6700	7.6700	-11.839%	327	3,574	-99.478%
2026-05-18	9.5000	9.5000	7.5000	8.7000	-30.677%	378	3,574	-99.540%
2026-05-15	12.1500	16.0000	11.3500	12.5500	-27.666%	530	3,574	-99.681%
2026-05-14	12.8500	20.7700	12.3500	17.3500	+31.439%	507	3,349	-99.769%
2026-05-13	14.8000	16.3000	12.7500	13.2000	-18.012%	167	3,259	-99.697%
2026-05-12	20.8500	20.9000	14.4000	16.1000	-28.698%	281	3,259	-99.752%
2026-05-11	17.8000	23.5000	15.3000	22.5800	+27.140%	1,693	3,259	-99.823%
2026-05-08	13.9500	18.0000	13.3000	17.7600	+23.333%	267	2,645	-99.775%
2026-05-07	16.5000	16.5000	12.9000	14.4000	-20.442%	173	2,544	-99.722%
2026-05-06	17.9500	19.8500	16.3000	18.1000	-6.072%	675	2,519	-99.779%
2026-05-05	20.4000	21.0000	17.8400	19.2700	+7.056%	540	2,501	-99.792%
2026-05-04	16.8000	19.0400	15.5500	18.0000	+20.000%	489	2,448	-99.778%
2026-05-01	12.2000	16.3000	12.2000	15.0000	+43.541%	499	2,444	-99.733%
2026-04-30	8.9000	11.0500	8.9000	10.4500	+24.109%	491	2,444	-99.617%
2026-04-29	10.9000	10.9000	8.2000	8.4200	-25.815%	375	2,285	-99.525%
2026-04-28	11.8000	12.2000	9.9800	11.3500	-16.667%	294	2,529	-99.648%
2026-04-27	13.7500	16.1200	13.0000	13.6200	-5.087%	285	2,634	-99.706%
2026-04-24	16.7500	16.7700	13.5000	14.3500	-3.432%	277	2,551	-99.721%
2026-04-23	17.4000	19.0500	14.8500	14.8600	-22.117%	1,847	2,512	-99.731%
2026-04-22	17.5000	21.4000	17.0000	19.0800	+55.122%	1,672	2,826	-99.790%
2026-04-21	14.6700	15.8500	12.3000	12.3000	-17.450%	1,293	2,347	-99.675%
2026-04-20	12.0000	15.0000	12.0000	14.9000	+7.194%	356	3,300	-99.732%
2026-04-17	7.7000	17.1700	7.0700	13.9000	+115.504%	1,846	3,349	-99.712%
2026-04-16	5.1600	6.7000	4.6800	6.4500	+18.132%	243	3,805	-99.380%
2026-04-15	5.1500	5.5500	4.2500	5.4600	+26.977%	345	3,811	-99.267%
2026-04-14	4.1000	5.4500	4.0500	4.3000	+30.303%	246	3,666	-99.070%
2026-04-13	3.1000	3.3000	3.0200	3.3000	+3.125%	559	3,532	-98.788%
2026-04-10	3.3000	3.4000	3.0000	3.2000	+2.894%	91	3,013	-98.750%
2026-04-09	3.0300	3.4000	3.0000	3.1100	+3.667%	1,896	2,971	-98.714%
2026-04-08	3.9500	3.9500	3.0000	3.0000	+4.895%	143	1,351	-98.667%
2026-04-07	3.0000	3.1200	2.8600	2.8600	-17.101%	19	1,282	-98.601%
2026-04-06	3.2500	3.6500	3.2100	3.4500	+19.377%	320	1,271	-98.841%
2026-04-02	3.0000	3.1000	2.7500	2.8900	-13.731%	94	1,199	-98.616%
2026-04-01	3.6300	3.6300	3.3500	3.3500	-9.459%	47	1,199	-98.806%
2026-03-31	3.5500	3.7500	3.0500	3.7000	-3.896%	157	1,166	-98.919%
2026-03-30	4.4600	4.5000	3.5500	3.8500	-12.500%	264	1,172	-98.961%
2026-03-27	4.7500	4.7500	4.2500	4.4000	-20.000%	28	1,121	-99.091%
2026-03-26	6.0000	6.1000	5.4700	5.5000	-12.698%	137	1,110	-99.273%
2026-03-25	7.4000	7.6500	6.3000	6.3000	+1.286%	98	1,143	-99.365%
2026-03-24	6.5500	6.5800	6.2000	6.2200	-3.566%	75	1,097	-99.357%
2026-03-23	6.6000	6.8200	6.1500	6.4500	0.000%	119	1,022	-99.380%
2026-03-20	6.7000	6.9300	6.4000	6.4500	-6.522%	96	924	-99.380%
2026-03-19	6.9500	7.2000	6.4000	6.9000	-14.179%	17	994	-99.420%
2026-03-18	9.0500	9.2400	7.9600	8.0400	-22.915%	43	1,003	-99.502%
2026-03-17	9.9000	10.9500	9.9000	10.4300	+3.267%	55	994	-99.616%
2026-03-16	10.0200	10.4500	9.3000	10.1000	+13.483%	111	948	-99.604%
2026-03-13	9.4000	10.5200	8.8000	8.9000	+14.103%	153	857	-99.551%
2026-03-12	8.1000	8.3200	7.7900	7.8000	-8.235%	49	861	-99.487%
2026-03-11	9.4000	9.4000	8.0000	8.5000	-6.077%	94	865	-99.529%
2026-03-10	9.2000	9.2500	8.6800	9.0500	+0.333%	31	918	-99.558%
2026-03-09	10.1500	10.1500	8.9000	9.0200	+4.519%	9	923	-99.557%
2026-03-06	9.1500	9.1500	8.1500	8.6300	-14.129%	108	923	-99.537%
2026-03-05	11.4500	11.4500	9.9000	10.0500	-21.238%	51	910	-99.602%
2026-03-04	11.6400	13.6000	11.6400	12.7600	+51.006%	106	936	-99.687%
2026-03-03	9.1000	9.3400	8.4500	8.4500	-16.749%	13	953	-99.527%
2026-03-02	9.0000	10.8500	8.8000	10.1500	+29.630%	79	953	-99.606%
2026-02-27	8.4000	8.4000	7.6500	7.8300	-5.091%	102	892	-99.489%
2026-02-26	10.0000	10.0000	8.2500	8.2500	-16.244%	98	951	-99.515%
2026-02-25	9.0100	10.3000	9.0100	9.8500	+35.862%	40	981	-99.594%
2026-02-24	6.2500	7.2500	6.2500	7.2500	+2.113%	98	981	-99.448%
2026-02-23	8.2900	8.2900	6.9500	7.1000	-19.318%	10	941	-99.437%
2026-02-20	10.0000	10.0000	8.7000	8.8000	+6.926%	17	935	-99.545%
2026-02-19	7.3500	8.2300	5.9500	8.2300	+2.875%	15	943	-99.514%
2026-02-18	8.6700	9.1000	7.8000	8.0000	-12.088%	120	951	-99.500%
2026-02-17	9.2000	9.8500	8.9000	9.1000	-16.283%	31	962	-99.560%
2026-02-13	10.0000	11.0000	9.9800	10.8700	+29.251%	62	930	-99.632%
2026-02-12	8.4800	8.4800	8.0000	8.4100	-3.666%	153	930	-99.524%
2026-02-11	10.6300	10.6300	8.7300	8.7300	-22.743%	70	930	-99.542%
2026-02-10	11.3500	12.6500	11.3000	11.3000	-5.755%	12	916	-99.646%
2026-02-09	10.4000	11.9900	10.0000	11.9900	-0.909%	90	922	-99.666%
2026-02-06	8.1700	12.1100	8.1700	12.1000	+68.056%	165	903	-99.669%
2026-02-05	9.0000	9.0000	6.8300	7.2000	-32.075%	217	849	-99.444%
2026-02-04	10.7500	11.0000	9.6500	10.6000	-9.479%	85	758	-99.623%
2026-02-03	12.8000	12.8000	10.7200	11.7100	-10.611%	34	761	-99.658%
2026-02-02	12.4800	15.4500	12.2500	13.1000	-14.491%	60	769	-99.695%
2026-01-30	13.1000	16.1500	13.1000	15.3200	+12.647%	55	766	-99.739%
2026-01-29	17.2000	17.2000	12.8800	13.6000	-29.093%	105	766	-99.706%
2026-01-28	20.7000	20.7000	19.1800	19.1800	-3.618%	8	732	-99.791%
2026-01-27	19.3500	19.9000	18.7000	19.9000	-1.777%	47	737	-99.799%
2026-01-26	20.6500	20.6500	19.6500	20.2600	-7.064%	20	737	-99.803%
2026-01-23	20.0000	22.6000	20.0000	21.8000	+1.395%	25	731	-99.817%
2026-01-22	21.5500	22.0000	21.0000	21.5000	-6.522%	75	731	-99.814%
2026-01-21	21.5500	23.0000	20.1500	23.0000	+6.977%	75	741	-99.826%
2026-01-20	23.2200	23.2200	21.3200	21.5000	-21.818%	112	787	-99.814%
2026-01-16	25.2400	27.5000	25.2400	27.5000	-1.434%	89	729	-99.855%
2026-01-15	31.0000	31.0000	26.9000	27.9000	-13.057%	23	729	-99.857%
2026-01-14	32.0000	37.5000	31.5000	32.0900	+16.691%	46	740	-99.875%
2026-01-13	24.5000	27.8500	23.5000	27.5000	+23.818%	233	737	-99.855%
2026-01-12	19.8200	22.2100	19.8200	22.2100	+8.659%	48	687	-99.820%
2026-01-09	24.7500	24.7500	19.8500	20.4400	-17.581%	20	663	-99.804%
2026-01-08	21.0600	25.9000	21.0600	24.8000	+7.732%	17	660	-99.839%
2026-01-07	24.8700	24.9000	22.0500	23.0200	+11.748%	75	664	-99.826%
2026-01-06	23.1500	23.1500	20.3500	20.6000	-15.226%	40	672	-99.806%
2026-01-05	23.6000	24.9000	23.2300	24.3000	+15.714%	20	647	-99.835%
2026-01-02	22.8500	23.0000	21.0000	21.0000	+8.527%	15	647	-99.810%
2025-12-31	20.8800	20.8800	19.3100	19.3500	-7.769%	88	661	-99.793%
2025-12-30	21.9500	22.0000	20.9800	20.9800	-3.761%	5	661	-99.809%
2025-12-29	23.0000	23.0000	21.8000	21.8000	-4.218%	6	662	-99.817%
2025-12-26	22.7600	22.7600	22.7600	22.7600	+2.661%	1	657	-99.824%
2025-12-24	22.1700	22.1700	22.1700	22.1700	-1.203%	1	657	-99.820%
2025-12-23	24.4200	24.4200	22.2500	22.4400	-14.677%	98	657	-99.822%
2025-12-22	28.7900	28.7900	26.3000	26.3000	-2.593%	61	720	-99.848%
2025-12-19	26.8200	27.8800	26.8200	27.0000	+7.185%	27	712	-99.852%
2025-12-18	28.1000	28.1000	25.0000	25.1900	-3.818%	45	686	-99.841%
2025-12-17	30.2500	30.2500	26.1900	26.1900	-12.700%	25	649	-99.847%
2025-12-16	30.3500	31.0500	27.9000	30.0000	+9.971%	20	644	-99.867%
2025-12-15	32.5700	32.5700	27.1300	27.2800	-25.749%	1,035	629	-99.853%
2025-12-12	38.1200	38.4500	35.2700	36.7400	-3.595%	15	1,260	-99.891%
2025-12-11	35.1400	38.1100	33.0000	38.1100	-5.081%	19	1,256	-99.895%
2025-12-10	40.1500	43.4000	40.1500	40.1500	-5.729%	8	1,249	-99.900%
2025-12-09	45.4000	48.1800	42.5900	42.5900	+7.823%	15	1,244	-99.906%
2025-12-08	39.4100	40.5500	38.1800	39.5000	+3.026%	7	1,240	-99.899%
2025-12-05	41.4500	41.4500	37.0500	38.3400	-7.190%	9	1,239	-99.896%
2025-12-04	41.7800	44.3400	41.3100	41.3100	-5.144%	5	1,237	-99.903%
2025-12-03	40.0000	43.5500	39.0000	43.5500	+7.664%	28	1,235	-99.908%
2025-12-02	38.2200	44.0000	38.2200	40.4500	+17.485%	422	1,235	-99.901%
2025-12-01	30.5500	34.4300	28.0000	34.4300	-4.361%	1,015	1,046	-99.884%
2025-11-26	36.0000	36.0000	36.0000	36.0000	+2.857%	3	40	-99.889%
2025-11-25	37.2500	37.2500	34.9000	35.0000	-8.616%	3	40	-99.886%
2025-11-24	34.6500	38.3000	34.6500	38.3000	+8.437%	7	37	-99.896%
2025-11-21	37.0000	37.0000	35.3200	35.3200	-4.282%	22	34	-99.887%
2025-11-20	38.1000	38.1000	36.9000	36.9000	0.000%	15	0	-99.892%