Dark

MSTR20260717C215
MSTR Jul 17 2026 215.00 Call (MSTR260717C00215000)
option OPRA

EOD

Jul 1, 2026

0.0500-16.667%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1000	0.0500	0.0500	-16.667%	4	725	0.000%
2026-06-30	0.1000	0.1000	0.0400	0.0600	+100.000%	8	724	-16.667%
2026-06-29	0.1800	0.1800	0.0300	0.0300	-50.000%	4	730	+66.667%
2026-06-26	0.0500	0.0600	0.0500	0.0600	0.000%	20	729	-16.667%
2026-06-25	0.1100	0.1100	0.0600	0.0600	-25.000%	16	729	-16.667%
2026-06-24	0.0600	0.1500	0.0600	0.0800	-27.273%	7	728	-37.500%
2026-06-23	0.1500	0.1500	0.1100	0.1100	+120.000%	126	728	-54.545%
2026-06-22	0.0100	0.0500	0.0100	0.0500	-80.000%	2	775	0.000%
2026-06-17	0.3400	0.3400	0.2500	0.2500	-28.571%	9	784	-80.000%
2026-06-16	0.4000	0.4100	0.3500	0.3500	-45.313%	4	784	-85.714%
2026-06-15	0.7000	0.7000	0.5600	0.6400	+39.130%	318	783	-92.188%
2026-06-12	0.3600	0.4600	0.3600	0.4600	-2.128%	16	793	-89.130%
2026-06-11	0.4000	0.4700	0.3200	0.4700	+6.818%	42	809	-89.362%
2026-06-10	0.4400	0.4400	0.4400	0.4400	-4.348%	2	840	-88.636%
2026-06-09	0.5600	0.5600	0.4500	0.4600	-28.125%	68	842	-89.130%
2026-06-08	0.7000	0.7300	0.6400	0.6400	-14.667%	31	901	-92.188%
2026-06-05	0.8100	0.8100	0.7000	0.7500	-28.571%	24	898	-93.333%
2026-06-04	0.9500	1.0600	0.8200	1.0500	+5.000%	33	886	-95.238%
2026-06-03	1.4300	1.4300	1.0000	1.0000	-28.571%	18	881	-95.000%
2026-06-02	1.6100	1.6400	1.4000	1.4000	-44.664%	31	881	-96.429%
2026-06-01	2.1000	2.6500	2.1000	2.5300	-28.732%	37	871	-98.024%
2026-05-29	2.5200	4.0000	2.4000	3.5500	+37.066%	99	860	-98.592%
2026-05-28	1.7200	2.5900	1.7200	2.5900	+1.569%	21	856	-98.069%
2026-05-27	2.8400	2.9000	2.5500	2.5500	-25.439%	318	857	-98.039%
2026-05-26	3.7500	4.6500	3.4200	3.4200	-8.800%	89	615	-98.538%
2026-05-22	4.3500	4.3500	3.5700	3.7500	-24.547%	22	664	-98.667%
2026-05-21	5.1000	5.1500	4.4000	4.9700	-6.226%	12	671	-98.994%
2026-05-20	5.9000	5.9000	5.3000	5.3000	-7.018%	53	671	-99.057%
2026-05-19	5.8500	6.1500	5.6500	5.7000	-4.202%	136	694	-99.123%
2026-05-18	6.4000	6.8000	5.8200	5.9500	-34.254%	21	694	-99.160%
2026-05-15	10.7300	10.7300	8.4000	9.0500	-33.456%	51	694	-99.448%
2026-05-14	9.5000	15.5000	9.1000	13.6000	+31.655%	241	688	-99.632%
2026-05-13	10.0000	10.3300	9.4200	10.3300	-12.753%	68	646	-99.516%
2026-05-12	15.2700	15.2700	11.4500	11.8400	-31.954%	102	646	-99.578%
2026-05-11	11.9500	17.5000	11.9500	17.4000	+34.363%	155	646	-99.713%
2026-05-08	10.1500	13.1700	10.1500	12.9500	+28.856%	29	638	-99.614%
2026-05-07	12.1500	12.1500	9.8600	10.0500	-26.103%	11	627	-99.502%
2026-05-06	13.4600	13.6000	12.0000	13.6000	-7.483%	104	624	-99.632%
2026-05-05	15.9500	15.9700	14.3700	14.7000	+7.378%	20	565	-99.660%
2026-05-04	12.7500	14.5000	12.5000	13.6900	+17.511%	50	562	-99.635%
2026-05-01	9.7500	12.0000	9.7500	11.6500	+52.288%	42	553	-99.571%
2026-04-30	7.2300	7.6500	7.2300	7.6500	+23.987%	2	553	-99.346%
2026-04-29	6.4900	6.4900	6.1700	6.1700	-26.284%	2	552	-99.190%
2026-04-28	8.6700	8.6700	7.7500	8.3700	-19.904%	25	553	-99.403%
2026-04-27	10.6500	10.7500	10.1000	10.4500	+1.456%	29	556	-99.522%
2026-04-24	10.6500	10.7500	10.3000	10.3000	-10.823%	13	557	-99.515%
2026-04-23	13.9300	14.5400	11.5500	11.5500	-21.854%	89	552	-99.567%
2026-04-22	11.5000	16.5500	11.5000	14.7800	+52.371%	18	574	-99.662%
2026-04-21	11.2000	11.9000	9.7000	9.7000	-11.818%	20	575	-99.485%
2026-04-20	9.2500	11.0000	9.2500	11.0000	+4.364%	184	575	-99.545%
2026-04-17	5.6000	13.4000	5.6000	10.5400	+152.153%	71	466	-99.526%
2026-04-16	3.5500	4.1800	3.5200	4.1800	+12.973%	39	459	-98.804%
2026-04-15	3.9500	3.9500	3.7000	3.7000	+5.714%	14	470	-98.649%
2026-04-14	2.8400	3.6000	2.8400	3.5000	+48.936%	120	460	-98.571%
2026-04-13	2.3500	2.3500	2.3500	2.3500	0.000%	4	451	-97.872%
2026-04-09	2.3500	2.3500	2.3500	2.3500	+10.329%	4	447	-97.872%
2026-04-08	2.8000	2.8000	2.1300	2.1300	-14.458%	23	447	-97.653%
2026-04-06	2.1900	2.6000	2.1900	2.4900	+15.814%	10	448	-97.992%
2026-04-02	2.2000	2.2000	2.1500	2.1500	-14.000%	3	444	-97.674%
2026-04-01	2.5500	2.5500	2.5000	2.5000	-5.660%	15	444	-98.000%
2026-03-31	2.7000	2.7000	2.3500	2.6500	-14.516%	10	449	-98.113%
2026-03-30	3.1500	3.1500	3.1000	3.1000	-6.627%	3	440	-98.387%
2026-03-27	3.6500	3.6500	3.3000	3.3200	-20.000%	10	440	-98.494%
2026-03-26	4.5000	4.5000	4.1500	4.1500	-15.992%	9	435	-98.795%
2026-03-25	5.6000	5.6000	4.7500	4.9400	+10.022%	18	432	-98.988%
2026-03-24	4.7000	4.7100	4.4900	4.4900	-8.367%	824	431	-98.886%
2026-03-23	4.9800	4.9800	4.6000	4.9000	-2.000%	47	746	-98.980%
2026-03-20	5.3000	5.3000	5.0000	5.0000	-10.714%	5	707	-99.000%
2026-03-19	5.1500	5.6000	5.0500	5.6000	-10.400%	6	706	-99.107%
2026-03-18	6.7000	6.7000	6.2500	6.2500	-18.301%	2	703	-99.200%
2026-03-17	7.6500	7.6500	7.6500	7.6500	-0.649%	1	702	-99.346%
2026-03-16	7.7000	7.7000	7.7000	7.7000	+16.314%	3	703	-99.351%
2026-03-13	7.6000	7.6000	6.6200	6.6200	+10.333%	7	704	-99.245%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-7.692%	2	701	-99.167%
2026-03-11	6.8000	6.8000	6.2000	6.5000	-3.418%	9	701	-99.231%
2026-03-10	7.4000	7.4000	6.7300	6.7300	-3.857%	5	699	-99.257%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+1.892%	1	696	-99.286%
2026-03-06	6.8700	6.8700	6.8700	6.8700	-14.125%	1	696	-99.272%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-23.077%	4	696	-99.375%
2026-03-04	9.9500	10.7500	9.9500	10.4000	+55.224%	16	692	-99.519%
2026-03-03	6.7500	6.7500	6.7000	6.7000	-21.546%	32	684	-99.254%
2026-03-02	7.5500	8.5400	7.5500	8.5400	+19.441%	15	667	-99.415%
2026-02-26	7.0000	7.1500	6.7500	7.1500	-11.180%	45	667	-99.301%
2026-02-25	6.9500	8.0500	6.9500	8.0500	+40.981%	7	631	-99.379%
2026-02-24	5.5000	5.7100	5.5000	5.7100	-7.903%	471	631	-99.124%
2026-02-23	5.9500	6.2000	5.9500	6.2000	-14.483%	13	161	-99.194%
2026-02-20	7.0000	7.2500	7.0000	7.2500	+16.000%	11	174	-99.310%
2026-02-19	6.3000	6.3000	6.1500	6.2500	-0.636%	6	165	-99.200%
2026-02-18	6.7500	6.7500	6.1800	6.2900	-17.237%	218	166	-99.205%
2026-02-17	7.0000	7.8500	7.0000	7.6000	-8.982%	8	84	-99.342%
2026-02-13	7.9500	8.3500	7.9500	8.3500	+29.457%	3	84	-99.401%
2026-02-12	6.5000	6.5000	6.4500	6.4500	-11.034%	3	84	-99.225%
2026-02-11	7.3500	7.8500	7.2500	7.2500	-27.500%	15	84	-99.310%
2026-02-10	9.8500	10.6000	9.8500	10.0000	+11.111%	4	72	-99.500%
2026-02-09	9.0000	9.0000	9.0000	9.0000	-7.216%	10	72	-99.444%
2026-02-06	9.8000	9.8000	9.6000	9.7000	+64.407%	6	62	-99.485%
2026-02-05	6.2300	6.2500	5.9000	5.9000	-51.837%	11	64	-99.153%
2026-01-30	12.2500	12.2500	12.2500	12.2500	+6.707%	1	56	-99.592%
2026-01-29	11.4800	11.4800	11.4800	11.4800	-30.424%	1	57	-99.564%
2026-01-28	16.5000	16.5000	16.5000	16.5000	+5.096%	3	56	-99.697%
2026-01-27	16.3500	16.3500	15.7000	15.7000	-11.847%	5	59	-99.682%
2026-01-22	17.8500	17.8500	17.8100	17.8100	+3.607%	12	60	-99.719%
2026-01-21	17.1900	17.1900	17.1900	17.1900	-6.066%	2	60	-99.709%
2026-01-20	18.0000	18.3000	18.0000	18.3000	-25.276%	8	60	-99.727%
2026-01-15	25.4000	25.4000	24.4900	24.4900	-16.274%	2	54	-99.796%
2026-01-14	29.2500	29.2500	29.2500	29.2500	+24.204%	2	54	-99.829%
2026-01-13	19.6900	23.5500	19.6900	23.5500	+29.041%	7	54	-99.788%
2026-01-12	18.2500	18.2500	18.2500	18.2500	+2.817%	4	55	-99.726%
2026-01-09	17.7500	17.7500	17.7500	17.7500	-17.480%	1	53	-99.718%
2026-01-08	21.5100	21.5100	21.5100	21.5100	+10.591%	1	53	-99.768%
2026-01-07	20.9300	20.9300	19.4500	19.4500	-4.093%	80	52	-99.743%
2026-01-05	21.0000	21.0000	20.2800	20.2800	+6.737%	3	10	-99.753%
2025-12-26	19.0000	19.0000	19.0000	19.0000	0.000%	2	10	-99.737%
2025-12-23	20.0500	20.0500	19.0000	19.0000	-24.901%	2	9	-99.737%
2025-12-17	25.3000	25.3000	25.3000	25.3000	+2.016%	2	8	-99.802%
2025-12-15	24.8000	24.8000	24.8000	24.8000	-32.018%	1	8	-99.798%
2025-12-10	34.7900	36.4800	34.7900	36.4800	-12.096%	3	7	-99.863%
2025-12-09	41.5000	41.5000	41.5000	41.5000	+7.848%	2	5	-99.880%
2025-12-04	38.4800	38.4800	38.4800	38.4800	+8.824%	1	5	-99.870%
2025-12-03	35.3600	35.3600	35.3600	35.3600	+4.000%	2	4	-99.859%
2025-12-02	32.7500	34.0500	32.7500	34.0000	+17.484%	3	4	-99.853%
2025-12-01	28.9400	28.9400	28.9400	28.9400	-14.150%	1	4	-99.827%
2025-11-26	30.4000	33.7100	30.4000	33.7100	+2.152%	2	2	-99.852%
2025-11-24	33.0000	33.0000	33.0000	33.0000	0.000%	2	2	-99.848%