Dark

MSTR20260717C210
MSTR Jul 17 2026 210.00 Call (MSTR260717C00210000)
option OPRA

EOD

Jul 1, 2026

0.0500+25.000%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1300	0.1300	0.0500	0.0500	+25.000%	3	3,575	0.000%
2026-06-30	0.0500	0.0500	0.0400	0.0400	0.000%	10	3,574	+25.000%
2026-06-29	0.0500	0.1500	0.0200	0.0400	-33.333%	432	3,575	+25.000%
2026-06-26	0.3000	0.3000	0.0500	0.0600	+20.000%	21	3,739	-16.667%
2026-06-25	0.1500	0.1900	0.0400	0.0500	-50.000%	69	3,736	0.000%
2026-06-24	0.1000	0.2200	0.0100	0.1000	-16.667%	85	3,729	-50.000%
2026-06-23	0.1000	0.1500	0.1000	0.1200	-52.000%	315	3,736	-58.333%
2026-06-22	0.2500	0.2500	0.2500	0.2500	+25.000%	2	3,942	-80.000%
2026-06-18	0.2500	0.2700	0.2000	0.2000	-28.571%	53	3,980	-75.000%
2026-06-17	0.3800	0.3800	0.2800	0.2800	-24.324%	17	3,980	-82.143%
2026-06-16	0.4200	0.4400	0.3700	0.3700	-45.588%	303	3,980	-86.486%
2026-06-15	0.7400	0.7800	0.6000	0.6800	+88.889%	59	3,841	-92.647%
2026-06-12	0.4400	0.7000	0.3600	0.3600	-16.279%	656	3,821	-86.111%
2026-06-11	0.3800	0.5000	0.3200	0.4300	-2.273%	344	3,537	-88.372%
2026-06-10	0.6800	0.6800	0.4400	0.4400	-10.204%	23	3,599	-88.636%
2026-06-09	0.6000	0.6000	0.4900	0.4900	-30.000%	59	3,593	-89.796%
2026-06-08	0.7900	0.8000	0.7000	0.7000	-11.392%	52	3,580	-92.857%
2026-06-05	0.9100	0.9100	0.6500	0.7900	-26.852%	1,764	3,566	-93.671%
2026-06-04	1.1500	1.1900	0.9500	1.0800	-6.087%	1,087	2,188	-95.370%
2026-06-03	1.5100	1.6000	1.1500	1.1500	-29.012%	142	1,734	-95.652%
2026-06-02	1.8000	1.8300	1.4200	1.6200	-41.091%	296	1,703	-96.914%
2026-06-01	2.2200	3.1700	1.9600	2.7500	-32.927%	63	1,647	-98.182%
2026-05-29	2.6000	4.5000	2.6000	4.1000	+41.379%	769	1,664	-98.780%
2026-05-28	2.5000	3.3000	1.8000	2.9000	-1.361%	371	1,278	-98.276%
2026-05-27	3.2500	3.4500	2.9000	2.9400	-23.438%	202	1,150	-98.299%
2026-05-26	4.1000	5.2500	3.8400	3.8400	-2.290%	460	1,205	-98.698%
2026-05-22	4.9000	5.1700	3.9000	3.9300	-30.195%	211	1,217	-98.728%
2026-05-21	5.5000	5.9700	4.9300	5.6300	-6.942%	37	1,109	-99.112%
2026-05-20	6.2000	6.6000	6.0200	6.0500	-0.820%	75	1,109	-99.174%
2026-05-19	7.0500	7.0500	6.1000	6.1000	-13.475%	90	1,066	-99.180%
2026-05-18	7.6500	7.7000	6.2500	7.0500	-31.553%	312	1,066	-99.291%
2026-05-15	11.0000	11.0000	9.2500	10.3000	-28.966%	117	1,066	-99.515%
2026-05-14	10.3600	17.2200	10.3500	14.5000	+32.784%	123	924	-99.655%
2026-05-13	11.8500	11.8500	10.5500	10.9200	-16.000%	103	848	-99.542%
2026-05-12	15.9200	16.9500	11.7000	13.0000	-30.444%	185	848	-99.615%
2026-05-11	12.9000	19.3100	12.9000	18.6900	+34.075%	175	848	-99.732%
2026-05-08	10.8000	14.6700	10.8000	13.9400	+21.217%	46	810	-99.641%
2026-05-07	13.2500	13.3900	10.5000	11.5000	-22.611%	37	815	-99.565%
2026-05-06	15.0000	16.0000	13.5100	14.8600	-8.834%	265	829	-99.664%
2026-05-05	16.4900	16.7000	15.1000	16.3000	+9.323%	397	709	-99.693%
2026-05-04	13.7700	16.0000	13.3000	14.9100	+19.952%	79	540	-99.665%
2026-05-01	10.5500	13.4000	10.5500	12.4300	+42.057%	67	450	-99.598%
2026-04-30	7.6000	8.8000	7.6000	8.7500	+25.000%	27	450	-99.429%
2026-04-29	8.5600	8.5600	6.8000	7.0000	-25.293%	12	444	-99.286%
2026-04-28	9.4000	9.7000	8.2000	9.3700	-19.363%	75	448	-99.466%
2026-04-27	11.6500	12.9500	11.0000	11.6200	+0.259%	23	465	-99.570%
2026-04-24	12.3500	12.4000	11.5500	11.5900	-14.148%	15	468	-99.569%
2026-04-23	13.7000	16.4000	13.5000	13.5000	-19.210%	16	467	-99.630%
2026-04-22	17.7500	18.3500	16.6200	16.7100	+49.865%	111	461	-99.701%
2026-04-21	11.6200	13.1200	10.3500	11.1500	-9.863%	361	421	-99.552%
2026-04-20	10.4000	12.3700	9.6200	12.3700	+8.795%	64	348	-99.596%
2026-04-17	6.5000	14.7600	6.5000	11.3700	+191.538%	460	320	-99.560%
2026-04-16	3.9000	3.9000	3.9000	3.9000	+0.257%	1	427	-98.718%
2026-04-15	3.5500	3.8900	3.5500	3.8900	+11.143%	8	427	-98.715%
2026-04-14	4.0000	4.0000	3.5000	3.5000	+46.444%	3	431	-98.571%
2026-04-13	2.3900	2.3900	2.3900	2.3900	-5.159%	1	429	-97.908%
2026-04-10	2.5300	2.5300	2.5200	2.5200	+3.279%	3	430	-98.016%
2026-04-08	2.8300	2.8300	2.4400	2.4400	+2.092%	29	430	-97.951%
2026-04-07	2.3400	2.5000	2.3000	2.3900	-11.808%	25	427	-97.908%
2026-04-06	2.9000	2.9000	2.7100	2.7100	+12.917%	10	439	-98.155%
2026-04-02	2.2500	2.4000	2.2300	2.4000	-11.111%	9	437	-97.917%
2026-04-01	2.8000	2.8600	2.6900	2.7000	-3.571%	6	437	-98.148%
2026-03-31	2.7400	2.9000	2.5500	2.8000	-27.835%	28	435	-98.214%
2026-03-30	3.6000	3.8800	3.6000	3.8800	+6.011%	4	417	-98.711%
2026-03-27	4.3500	4.3500	3.6200	3.6600	-19.027%	3	416	-98.634%
2026-03-26	5.1000	5.1500	4.5200	4.5200	-25.902%	24	417	-98.894%
2026-03-25	6.1300	6.1300	6.1000	6.1000	+16.190%	250	405	-99.180%
2026-03-24	5.2000	5.2500	4.9300	5.2500	-4.022%	10	155	-99.048%
2026-03-23	5.5000	5.5000	5.4700	5.4700	-20.494%	6	157	-99.086%
2026-03-18	7.6700	7.6700	6.8800	6.8800	-23.556%	6	156	-99.273%
2026-03-17	8.4000	9.0000	8.4000	9.0000	0.000%	22	153	-99.444%
2026-03-16	9.0000	9.0000	9.0000	9.0000	+9.091%	1	148	-99.444%
2026-03-13	8.3000	8.3000	8.2500	8.2500	+26.728%	2	147	-99.394%
2026-03-12	6.7400	6.7400	6.5100	6.5100	-8.051%	2	147	-99.232%
2026-03-11	7.0800	7.0800	7.0800	7.0800	-10.266%	1	146	-99.294%
2026-03-10	7.7600	7.8900	7.5200	7.8900	+0.895%	3	146	-99.366%
2026-03-09	7.7500	8.0000	7.7500	7.8200	-14.908%	4	144	-99.361%
2026-03-05	10.2000	10.2000	8.7500	9.1900	-16.455%	9	144	-99.456%
2026-03-04	10.6700	11.4700	10.6000	11.0000	+46.667%	31	147	-99.545%
2026-03-03	7.5000	7.5000	7.5000	7.5000	-13.594%	1	137	-99.333%
2026-03-02	8.5200	8.6800	8.5200	8.6800	+29.552%	6	137	-99.424%
2026-02-27	7.0500	7.0500	6.6300	6.7000	-11.258%	7	131	-99.254%
2026-02-26	7.4000	7.5500	7.2500	7.5500	-7.020%	9	130	-99.338%
2026-02-25	8.1400	8.1400	8.1200	8.1200	+36.471%	2	130	-99.384%
2026-02-24	5.9500	5.9500	5.9500	5.9500	-3.252%	7	130	-99.160%
2026-02-23	7.1000	7.1000	6.1000	6.1500	-24.074%	30	123	-99.187%
2026-02-20	8.1000	8.1000	8.1000	8.1000	+22.172%	3	107	-99.383%
2026-02-19	6.5000	6.6300	6.5000	6.6300	-1.045%	2	107	-99.246%
2026-02-18	7.7000	7.7000	6.7000	6.7000	-17.284%	35	106	-99.254%
2026-02-17	8.4500	8.4500	8.0000	8.1000	-14.826%	13	75	-99.383%
2026-02-13	8.3200	9.5100	8.3200	9.5100	+31.172%	4	62	-99.474%
2026-02-12	7.9000	7.9000	6.8500	7.2500	-2.685%	4	62	-99.310%
2026-02-11	8.1000	8.4000	7.4500	7.4500	-24.747%	6	62	-99.329%
2026-02-10	10.8300	10.8300	9.9000	9.9000	-8.333%	20	63	-99.495%
2026-02-09	9.1500	10.8000	9.0000	10.8000	+1.124%	8	53	-99.537%
2026-02-06	7.5000	10.6800	7.5000	10.6800	+70.880%	22	51	-99.532%
2026-02-05	7.3800	7.3800	6.2500	6.2500	-34.349%	11	68	-99.200%
2026-02-03	10.5700	10.8400	9.5200	9.5200	-23.657%	6	58	-99.475%
2026-02-02	13.0400	13.1500	12.4700	12.4700	-10.481%	3	63	-99.599%
2026-01-30	11.9000	13.9300	11.8600	13.9300	+20.815%	4	66	-99.641%
2026-01-29	15.8000	15.8000	11.5000	11.5300	-31.369%	37	67	-99.566%
2026-01-28	16.8000	16.8000	16.8000	16.8000	-5.085%	10	58	-99.702%
2026-01-26	17.7000	17.7000	17.7000	17.7000	-1.939%	1	58	-99.718%
2026-01-23	18.0500	18.0500	18.0500	18.0500	-6.234%	1	57	-99.723%
2026-01-22	19.0000	19.3300	19.0000	19.2500	+5.076%	15	56	-99.740%
2026-01-21	18.3200	18.3200	18.3200	18.3200	-5.323%	1	49	-99.727%
2026-01-20	19.3500	19.3500	19.3500	19.3500	-20.697%	5	50	-99.742%
2026-01-16	23.9000	24.4000	23.9000	24.4000	-5.426%	5	44	-99.795%
2026-01-15	25.8000	25.8000	25.8000	25.8000	-7.560%	10	44	-99.806%
2026-01-14	30.2500	32.6000	27.9100	27.9100	+14.573%	14	44	-99.821%
2026-01-13	21.4000	24.4200	21.4000	24.3600	+34.215%	6	48	-99.795%
2026-01-12	18.1500	18.1500	18.1500	18.1500	-2.419%	6	51	-99.725%
2026-01-09	19.7000	19.7000	18.6000	18.6000	-20.000%	4	45	-99.731%
2026-01-08	20.0700	23.3500	20.0700	23.2500	+16.425%	14	42	-99.785%
2026-01-07	21.0500	21.0500	19.8000	19.9700	-3.058%	4	50	-99.750%
2026-01-05	20.6000	20.6000	20.6000	20.6000	+7.292%	1	48	-99.757%
2026-01-02	19.2000	19.2000	19.2000	19.2000	+9.903%	1	48	-99.740%
2025-12-31	17.8500	17.8500	17.4700	17.4700	-14.572%	3	48	-99.714%
2025-12-26	19.6200	20.4500	19.6200	20.4500	-1.588%	3	48	-99.756%
2025-12-23	20.9500	20.9500	20.2000	20.7800	-8.659%	23	47	-99.759%
2025-12-18	22.5500	22.7500	22.3500	22.7500	-7.143%	6	44	-99.780%
2025-12-17	24.5000	24.5000	24.5000	24.5000	-6.667%	3	41	-99.796%
2025-12-16	26.8000	26.8000	25.2000	26.2500	+5.000%	5	38	-99.810%
2025-12-15	29.4500	29.4500	24.5000	25.0000	-23.383%	33	38	-99.800%
2025-12-12	32.6300	32.6300	32.6300	32.6300	-5.420%	1	35	-99.847%
2025-12-11	31.7500	34.5000	30.5000	34.5000	-5.686%	22	34	-99.855%
2025-12-10	38.2500	38.2500	35.2500	36.5800	-6.445%	5	18	-99.863%
2025-12-09	41.3100	41.3100	39.1000	39.1000	+5.876%	11	16	-99.872%
2025-12-03	37.0700	37.0700	36.9300	36.9300	+21.281%	2	6	-99.865%
2025-12-01	30.4500	30.4500	30.4500	30.4500	-19.974%	2	5	-99.836%
2025-11-28	38.0500	38.0500	38.0500	38.0500	+6.226%	4	4	-99.869%
2025-11-26	35.8200	35.8200	35.8200	35.8200	0.000%	4	0	-99.860%