Dark

MSTR20260717C205
MSTR Jul 17 2026 205.00 Call (MSTR260717C00205000)
option OPRA

EOD

Jul 1, 2026

0.0600-45.455%(-0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1200	0.1200	0.0500	0.0600	-45.455%	11	1,355	0.000%
2026-06-30	0.1100	0.1100	0.1100	0.1100	+120.000%	2	1,355	-45.455%
2026-06-29	0.1000	0.1000	0.0300	0.0500	-16.667%	12	1,353	+20.000%
2026-06-26	0.0600	0.0600	0.0600	0.0600	-25.000%	11	1,355	0.000%
2026-06-25	0.0900	0.1700	0.0500	0.0800	+14.286%	14	1,345	-25.000%
2026-06-24	0.1800	0.1800	0.0700	0.0700	-53.333%	17	1,342	-14.286%
2026-06-23	0.6100	0.6100	0.1500	0.1500	-55.882%	3	1,345	-60.000%
2026-06-22	0.5800	0.5800	0.2600	0.3400	+41.667%	10	1,345	-82.353%
2026-06-18	0.4000	0.4000	0.2400	0.2400	-36.842%	38	1,370	-75.000%
2026-06-17	0.4100	0.4500	0.3500	0.3800	-11.628%	28	1,370	-84.211%
2026-06-16	0.5600	0.5600	0.4300	0.4300	-39.437%	17	1,370	-86.047%
2026-06-15	0.7800	0.8400	0.6800	0.7100	+7.576%	470	1,385	-91.549%
2026-06-12	0.5800	0.8100	0.5800	0.6600	+34.694%	9	1,000	-90.909%
2026-06-11	0.4500	0.5700	0.3800	0.4900	-2.000%	538	1,007	-87.755%
2026-06-10	0.5700	0.6400	0.4900	0.5000	-30.556%	31	850	-88.000%
2026-06-09	0.6600	0.7200	0.5400	0.7200	-8.861%	61	849	-91.667%
2026-06-08	0.9000	0.9200	0.7800	0.7900	+9.722%	186	865	-92.405%
2026-06-05	1.0000	1.1500	0.7000	0.7200	-44.615%	46	930	-91.667%
2026-06-04	1.3300	1.3300	1.1800	1.3000	+0.775%	20	930	-95.385%
2026-06-03	1.7200	1.8200	1.2900	1.2900	-28.333%	65	932	-95.349%
2026-06-02	2.1000	2.1100	1.7000	1.8000	-48.127%	119	925	-96.667%
2026-06-01	2.3800	3.5200	2.3800	3.4700	-15.366%	97	906	-98.271%
2026-05-29	3.0000	5.0000	2.9300	4.1000	+25.767%	56	891	-98.537%
2026-05-28	2.2700	3.6000	2.2100	3.2600	-6.857%	118	894	-98.160%
2026-05-27	3.7000	3.8000	3.3500	3.5000	-21.348%	45	865	-98.286%
2026-05-26	5.0000	6.0400	4.4500	4.4500	-1.111%	82	849	-98.652%
2026-05-22	5.7400	5.7400	4.5000	4.5000	-25.620%	29	819	-98.667%
2026-05-21	6.4000	6.8300	5.4500	6.0500	-9.023%	74	819	-99.008%
2026-05-20	7.1000	7.4200	6.6500	6.6500	-6.732%	18	819	-99.098%
2026-05-19	7.8400	7.8400	7.0400	7.1300	-4.933%	20	756	-99.158%
2026-05-18	8.5600	8.5600	6.9000	7.5000	-37.500%	47	756	-99.200%
2026-05-15	12.8500	12.8500	10.2900	12.0000	-26.290%	84	756	-99.500%
2026-05-14	11.5400	19.0000	11.5400	16.2800	+32.358%	135	753	-99.631%
2026-05-13	11.7600	13.2500	11.7600	12.3000	-16.667%	43	704	-99.512%
2026-05-12	19.1500	19.1500	13.0000	14.7600	-29.714%	81	704	-99.593%
2026-05-11	14.3200	21.0000	14.3200	21.0000	+32.911%	101	704	-99.714%
2026-05-08	13.1500	16.0000	12.4500	15.8000	+24.312%	85	638	-99.620%
2026-05-07	14.8000	14.8000	12.3700	12.7100	-20.213%	30	618	-99.528%
2026-05-06	17.0500	17.0500	14.8000	15.9300	-8.711%	159	617	-99.623%
2026-05-05	16.5000	18.5000	16.5000	17.4500	+5.438%	45	507	-99.656%
2026-05-04	15.3300	17.2200	14.6100	16.5500	+16.549%	51	501	-99.637%
2026-05-01	11.5000	14.8800	11.5000	14.2000	+47.917%	26	476	-99.577%
2026-04-30	8.5000	9.7000	8.5000	9.6000	+24.675%	12	476	-99.375%
2026-04-29	8.0000	8.0000	7.3000	7.7000	-25.243%	33	472	-99.221%
2026-04-28	9.5400	10.5000	9.5400	10.3000	-17.863%	42	469	-99.417%
2026-04-27	12.8200	14.6600	12.4400	12.5400	-1.724%	33	448	-99.522%
2026-04-24	14.7500	14.7500	12.7600	12.7600	-13.492%	19	449	-99.530%
2026-04-23	15.9200	16.0700	14.7500	14.7500	-14.244%	27	441	-99.593%
2026-04-22	16.0900	19.4000	16.0900	17.2000	+41.215%	30	433	-99.651%
2026-04-21	13.4800	13.4800	11.3000	12.1800	-7.517%	20	431	-99.507%
2026-04-20	10.7500	13.1700	10.7500	13.1700	+8.395%	15	431	-99.544%
2026-04-17	9.1500	14.7500	9.1500	12.1500	+126.679%	40	438	-99.506%
2026-04-16	5.3600	5.3600	5.3600	5.3600	+27.014%	2	439	-98.881%
2026-04-15	3.9900	4.2200	3.9000	4.2200	+2.927%	13	439	-98.578%
2026-04-14	4.3000	4.3500	4.1000	4.1000	+43.860%	62	429	-98.537%
2026-04-10	2.9500	2.9500	2.8500	2.8500	+1.786%	6	374	-97.895%
2026-04-09	2.5400	2.8000	2.5400	2.8000	+10.672%	5	368	-97.857%
2026-04-08	2.6700	2.6700	2.5300	2.5300	-6.642%	2	369	-97.628%
2026-04-07	2.7100	2.7100	2.7100	2.7100	-12.581%	1	368	-97.786%
2026-04-06	3.1000	3.1000	3.1000	3.1000	+14.815%	2	368	-98.065%
2026-04-02	2.5000	2.7100	2.5000	2.7000	-10.000%	8	363	-97.778%
2026-03-31	3.0000	3.0000	3.0000	3.0000	-25.000%	4	363	-98.000%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-40.741%	2	364	-98.500%
2026-03-25	6.7500	6.7500	6.7500	6.7500	+12.313%	1	363	-99.111%
2026-03-23	6.1000	6.1000	6.0100	6.0100	-21.438%	4	363	-99.002%
2026-03-18	7.6500	7.6500	7.6500	7.6500	-21.619%	2	363	-99.216%
2026-03-17	9.2500	9.7600	9.2500	9.7600	+10.909%	4	363	-99.385%
2026-03-16	8.8000	8.8000	8.8000	8.8000	+10.000%	1	365	-99.318%
2026-03-10	8.0000	8.0000	8.0000	8.0000	-5.882%	1	366	-99.250%
2026-03-09	8.5000	8.5000	8.5000	8.5000	+6.918%	1	367	-99.294%
2026-03-06	8.2500	8.4000	7.9500	7.9500	-14.054%	6	370	-99.245%
2026-03-05	11.1000	11.1000	9.2000	9.2500	-25.101%	13	370	-99.351%
2026-03-04	11.8200	12.4000	11.8200	12.3500	+42.775%	19	369	-99.514%
2026-03-03	8.6500	8.6500	8.6500	8.6500	+0.581%	1	358	-99.306%
2026-03-02	8.6000	8.6000	8.6000	8.6000	+14.362%	1	357	-99.302%
2026-02-27	7.5200	7.5200	7.5200	7.5200	-2.338%	1	356	-99.202%
2026-02-26	8.4500	8.7000	7.7000	7.7000	+16.667%	3	357	-99.221%
2026-02-24	6.6000	6.6000	6.6000	6.6000	-5.983%	1	359	-99.091%
2026-02-23	7.5800	7.5800	7.0200	7.0200	-12.250%	3	360	-99.145%
2026-02-19	7.1500	8.0000	7.1500	8.0000	-10.615%	3	358	-99.250%
2026-02-17	8.6500	8.9500	8.6500	8.9500	+11.318%	5	357	-99.330%
2026-02-11	9.1000	9.1000	8.0300	8.0400	-31.749%	10	352	-99.254%
2026-02-10	10.6900	11.7800	10.6900	11.7800	-0.085%	3	353	-99.491%
2026-02-09	10.1000	11.7900	10.1000	11.7900	+5.456%	2	352	-99.491%
2026-02-06	9.0500	11.1800	9.0500	11.1800	+59.714%	4	351	-99.463%
2026-02-05	7.9000	7.9000	7.0000	7.0000	-30.000%	5	347	-99.143%
2026-02-04	9.5900	10.3700	9.4900	10.0000	-10.714%	591	348	-99.400%
2026-02-03	11.2000	11.2000	11.2000	11.2000	-16.852%	1	55	-99.464%
2026-02-02	14.4400	14.4400	13.4700	13.4700	-0.517%	3	54	-99.555%
2026-01-30	13.5400	13.5400	13.5400	13.5400	-33.951%	1	54	-99.557%
2026-01-28	20.5000	20.5000	20.5000	20.5000	+11.534%	1	53	-99.707%
2026-01-27	18.3800	18.3800	18.3800	18.3800	-8.784%	2	53	-99.674%
2026-01-22	20.4500	20.6000	20.1500	20.1500	-4.048%	13	53	-99.702%
2026-01-21	18.7900	21.0000	18.6600	21.0000	+2.190%	6	47	-99.714%
2026-01-20	20.9500	20.9500	20.5500	20.5500	-15.432%	7	46	-99.708%
2026-01-16	24.2500	24.3000	24.2500	24.3000	-28.000%	18	30	-99.753%
2026-01-14	33.7500	33.7500	33.7500	33.7500	+35.542%	1	30	-99.822%
2026-01-13	22.8000	24.9000	22.8000	24.9000	+21.463%	6	30	-99.759%
2026-01-12	18.2500	20.5000	18.2500	20.5000	+2.757%	2	30	-99.707%
2026-01-09	19.1500	19.9500	19.1500	19.9500	-1.384%	4	30	-99.699%
2026-01-08	20.2300	20.2300	20.2300	20.2300	-19.563%	1	29	-99.703%
2026-01-07	25.1500	25.1500	25.1500	25.1500	+24.198%	1	29	-99.761%
2026-01-02	20.7500	20.7500	20.2500	20.2500	-3.110%	2	28	-99.704%
2025-12-30	20.9000	20.9000	20.9000	20.9000	+2.250%	1	26	-99.713%
2025-12-29	20.4400	20.4400	20.4400	20.4400	-2.107%	1	25	-99.706%
2025-12-24	20.8800	20.8800	20.8800	20.8800	-1.509%	1	24	-99.713%
2025-12-23	21.3500	21.4000	21.2000	21.2000	-51.028%	44	24	-99.717%
2025-12-09	43.6000	43.8000	43.2500	43.2900	+18.440%	10	5	-99.861%
2025-11-20	36.6000	36.6000	36.5500	36.5500	0.000%	2	1	-99.836%