Dark

MSTR20260717C220
MSTR Jul 17 2026 220.00 Call (MSTR260717C00220000)
option OPRA

EOD

Jul 1, 2026

0.0300+50.000%(+0.0100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1300	0.1300	0.0200	0.0300	+50.000%	17	3,265	0.000%
2026-06-29	0.0500	0.0600	0.0200	0.0200	-60.000%	18	3,271	+50.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	+150.000%	22	3,276	-40.000%
2026-06-25	0.0600	0.0600	0.0200	0.0200	-71.429%	2	3,255	+50.000%
2026-06-24	0.0600	0.1000	0.0600	0.0700	-30.000%	18	3,255	-57.143%
2026-06-23	0.1300	0.1500	0.0800	0.1000	-37.500%	206	3,255	-70.000%
2026-06-22	0.2000	0.2000	0.1100	0.1600	+14.286%	9	3,278	-81.250%
2026-06-18	0.2100	0.2500	0.1400	0.1400	-54.839%	44	3,278	-78.571%
2026-06-17	0.3700	0.3700	0.3100	0.3100	-13.889%	16	3,278	-90.323%
2026-06-16	0.4800	0.4800	0.3100	0.3600	-32.075%	507	3,278	-91.667%
2026-06-15	0.5700	0.6100	0.5000	0.5300	+23.256%	58	2,829	-94.340%
2026-06-12	0.9500	0.9500	0.4000	0.4300	+7.500%	1,301	2,834	-93.023%
2026-06-11	0.3000	0.4300	0.3000	0.4000	+8.108%	14	2,045	-92.500%
2026-06-10	0.4000	0.4500	0.3100	0.3700	-13.953%	471	2,041	-91.892%
2026-06-09	0.5700	0.5700	0.4000	0.4300	-29.508%	40	1,752	-93.023%
2026-06-08	0.6700	0.7300	0.6000	0.6100	+3.390%	40	1,786	-95.082%
2026-06-05	0.7700	0.7700	0.5300	0.5900	-37.895%	105	1,784	-94.915%
2026-06-04	0.8700	0.9500	0.7900	0.9500	+3.261%	64	1,858	-96.842%
2026-06-03	1.1600	1.2500	0.9200	0.9200	-26.984%	112	1,832	-96.739%
2026-06-02	1.7100	1.7100	1.1100	1.2600	-45.690%	155	1,797	-97.619%
2026-06-01	1.8000	2.4500	1.8000	2.3200	-25.161%	37	1,745	-98.707%
2026-05-29	2.0300	3.5000	1.8700	3.1000	+33.621%	91	1,744	-99.032%
2026-05-28	1.9000	2.5100	1.4800	2.3200	+3.571%	98	1,739	-98.707%
2026-05-27	2.5000	2.6600	2.2000	2.2400	-26.557%	191	1,714	-98.661%
2026-05-26	3.4000	4.0500	2.9500	3.0500	-7.576%	115	1,795	-99.016%
2026-05-22	3.5000	3.6000	3.2000	3.3000	-17.500%	107	1,780	-99.091%
2026-05-21	4.0000	4.5500	3.8700	4.0000	-15.612%	140	1,814	-99.250%
2026-05-20	4.7700	5.5500	4.7400	4.7400	-3.659%	34	1,814	-99.367%
2026-05-19	5.1900	5.4300	4.9200	4.9200	-10.545%	132	2,027	-99.390%
2026-05-18	6.1000	6.2000	5.2000	5.5000	-34.834%	63	2,027	-99.455%
2026-05-15	11.0000	11.0000	7.5000	8.4400	-30.248%	195	2,027	-99.645%
2026-05-14	8.5900	14.7600	8.5000	12.1000	+32.675%	379	1,977	-99.752%
2026-05-13	9.1400	9.6100	8.4800	9.1200	-14.766%	170	2,007	-99.671%
2026-05-12	13.9300	13.9300	9.6500	10.7000	-31.847%	147	2,007	-99.720%
2026-05-11	12.1000	16.2500	10.4500	15.7000	+36.522%	318	2,007	-99.809%
2026-05-08	9.3500	12.0500	8.8000	11.5000	+26.374%	189	1,928	-99.739%
2026-05-07	11.5000	11.5000	8.5000	9.1000	-28.063%	128	1,858	-99.670%
2026-05-06	12.0500	12.9500	11.0000	12.6500	-5.738%	460	1,911	-99.763%
2026-05-05	14.0300	14.4000	12.2500	13.4200	+10.453%	190	1,794	-99.776%
2026-05-04	11.3000	13.2500	11.0000	12.1500	+14.192%	416	1,765	-99.753%
2026-05-01	8.3200	11.0000	8.3100	10.6400	+58.806%	65	1,646	-99.718%
2026-04-30	6.5500	7.2000	6.1000	6.7000	+15.917%	297	1,646	-99.552%
2026-04-29	6.4200	6.4200	5.7500	5.7800	-23.646%	19	1,810	-99.481%
2026-04-28	7.5100	7.9000	7.1000	7.5700	-19.724%	78	1,819	-99.604%
2026-04-27	10.0900	10.8800	9.1500	9.4300	-6.169%	53	1,827	-99.682%
2026-04-24	11.9900	11.9900	9.5500	10.0500	-10.667%	52	1,833	-99.701%
2026-04-23	11.8500	13.7500	11.0500	11.2500	-18.831%	183	1,832	-99.733%
2026-04-22	12.5000	15.7500	12.1300	13.8600	+57.859%	1,327	1,720	-99.784%
2026-04-21	10.4300	11.0000	8.7500	8.7800	-15.005%	334	618	-99.658%
2026-04-20	8.9000	10.3300	8.2500	10.3300	+3.611%	97	618	-99.710%
2026-04-17	6.2500	12.0600	6.2500	9.9700	+143.171%	275	568	-99.699%
2026-04-16	3.2900	4.1000	3.2000	4.1000	+31.833%	222	407	-99.268%
2026-04-15	3.1000	3.1100	3.1000	3.1100	+0.323%	6	228	-99.035%
2026-04-14	2.8500	3.3400	2.8500	3.1000	+45.540%	41	232	-99.032%
2026-04-13	1.6100	2.1300	1.6100	2.1300	+0.948%	47	226	-98.592%
2026-04-09	2.0500	2.1600	2.0500	2.1100	+0.476%	17	220	-98.578%
2026-04-08	2.3000	2.3000	2.1000	2.1000	-16.000%	13	210	-98.571%
2026-04-06	2.3600	2.5000	2.3600	2.5000	+35.870%	6	199	-98.800%
2026-04-02	1.7600	2.1400	1.7600	1.8400	-21.030%	44	188	-98.370%
2026-04-01	2.2200	2.3300	2.2200	2.3300	+4.484%	2	188	-98.712%
2026-03-31	2.5000	2.5000	2.2300	2.2300	-13.900%	6	190	-98.655%
2026-03-30	3.0500	3.0500	2.5900	2.5900	-13.667%	48	194	-98.842%
2026-03-27	3.0500	3.0500	3.0000	3.0000	-21.053%	7	194	-99.000%
2026-03-26	4.3000	4.4500	3.7800	3.8000	-12.644%	39	195	-99.211%
2026-03-25	5.0500	5.0500	4.3500	4.3500	+6.098%	13	184	-99.310%
2026-03-24	4.1000	4.1000	4.1000	4.1000	-11.828%	1	173	-99.268%
2026-03-23	4.6500	4.6500	4.5500	4.6500	-6.061%	20	174	-99.355%
2026-03-19	5.0500	5.0500	4.9000	4.9500	-18.182%	11	158	-99.394%
2026-03-18	6.2500	6.2500	5.6000	6.0500	-17.237%	11	158	-99.504%
2026-03-17	7.1000	7.5000	7.1000	7.3100	+3.688%	11	159	-99.590%
2026-03-16	7.6500	7.6500	6.8000	7.0500	+2.920%	7	158	-99.574%
2026-03-13	6.8500	6.8500	6.8500	6.8500	+24.545%	1	155	-99.562%
2026-03-12	5.6500	5.6500	5.5000	5.5000	-5.172%	5	154	-99.455%
2026-03-11	6.3500	6.6300	5.8000	5.8000	-8.661%	13	150	-99.483%
2026-03-10	6.2000	6.6000	6.2000	6.3500	-9.286%	13	139	-99.528%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+14.007%	12	135	-99.571%
2026-03-06	6.3500	6.3700	6.1400	6.1400	-16.463%	4	130	-99.511%
2026-03-05	7.6000	7.6000	7.3500	7.3500	-20.455%	2	130	-99.592%
2026-03-04	10.1000	10.1000	9.2400	9.2400	+32.950%	7	129	-99.675%
2026-03-03	6.9500	6.9500	6.9500	6.9500	-7.333%	5	124	-99.568%
2026-03-02	6.8500	8.0300	6.8500	7.5000	+20.000%	9	119	-99.600%
2026-02-26	6.5500	6.6000	6.2500	6.2500	-0.794%	4	117	-99.520%
2026-02-25	6.3000	6.3000	6.3000	6.3000	+24.752%	4	117	-99.524%
2026-02-24	4.5500	5.3400	4.5500	5.0500	-15.410%	12	117	-99.406%
2026-02-23	5.9700	5.9700	5.9700	5.9700	-14.101%	1	127	-99.497%
2026-02-20	6.8700	6.9500	6.8700	6.9500	+19.211%	5	128	-99.568%
2026-02-19	5.7000	5.8300	5.7000	5.8300	-12.066%	5	124	-99.485%
2026-02-18	6.6300	6.6300	6.6300	6.6300	-3.913%	5	126	-99.548%
2026-02-17	6.7500	7.3500	6.7500	6.9000	-15.854%	9	121	-99.565%
2026-02-13	6.7000	8.2000	6.7000	8.2000	+38.983%	9	118	-99.634%
2026-02-12	6.8300	6.8300	5.9000	5.9000	-17.483%	12	118	-99.492%
2026-02-11	7.7500	7.7500	7.1500	7.1500	-24.098%	11	116	-99.580%
2026-02-10	9.4000	9.4200	9.4000	9.4200	0.000%	2	105	-99.682%
2026-02-09	9.5000	9.5000	9.3000	9.4200	+0.213%	48	106	-99.682%
2026-02-06	7.3100	9.4000	7.1700	9.4000	+13.253%	11	91	-99.681%
2026-02-04	8.6500	8.6500	8.1500	8.3000	-2.468%	14	90	-99.639%
2026-02-03	9.3200	9.3200	8.5000	8.5100	-25.285%	9	78	-99.647%
2026-02-02	10.7000	12.2100	10.7000	11.3900	-11.016%	4	71	-99.737%
2026-01-30	10.3900	12.8000	10.3900	12.8000	+28.643%	6	71	-99.766%
2026-01-29	13.2000	13.6800	9.9500	9.9500	-35.179%	11	71	-99.698%
2026-01-28	15.7300	15.8500	15.3500	15.3500	-2.229%	5	67	-99.805%
2026-01-27	15.2000	15.7000	15.2000	15.7000	-0.191%	10	63	-99.809%
2026-01-26	15.7300	15.7300	15.7300	15.7300	-10.114%	1	63	-99.809%
2026-01-23	19.0000	19.0000	17.5000	17.5000	+5.613%	2	62	-99.829%
2026-01-22	17.2500	17.2500	16.5700	16.5700	-8.956%	18	62	-99.819%
2026-01-21	18.2000	18.2000	18.2000	18.2000	+4.899%	4	44	-99.835%
2026-01-20	17.1600	17.3500	17.1500	17.3500	-19.302%	50	44	-99.827%
2026-01-16	21.4500	21.5000	21.4500	21.5000	-6.031%	6	63	-99.860%
2026-01-15	22.6900	24.0500	21.4400	22.8800	-17.963%	10	63	-99.869%
2026-01-14	25.8000	30.3200	25.8000	27.8900	+43.026%	9	61	-99.892%
2026-01-13	19.5000	19.5000	19.5000	19.5000	+17.470%	1	61	-99.846%
2026-01-09	16.9500	17.8000	16.6000	16.6000	-8.540%	12	61	-99.819%
2026-01-07	19.8200	21.0000	18.1500	18.1500	-5.714%	68	58	-99.835%
2026-01-05	20.4500	20.4500	19.2500	19.2500	+15.269%	2	40	-99.844%
2026-01-02	15.1100	16.7000	15.1100	16.7000	-1.300%	2	40	-99.820%
2025-12-30	16.9200	16.9200	16.9200	16.9200	-7.084%	2	39	-99.823%
2025-12-26	18.3500	18.3500	18.2100	18.2100	+4.057%	3	41	-99.835%
2025-12-23	17.5000	17.5000	17.5000	17.5000	-26.471%	2	41	-99.829%
2025-12-16	23.7500	23.8000	23.7500	23.8000	+7.790%	2	41	-99.874%
2025-12-15	24.6300	24.6300	22.0800	22.0800	-20.576%	24	41	-99.864%
2025-12-11	30.3500	30.3500	27.8000	27.8000	-20.481%	17	30	-99.892%
2025-12-10	34.9600	34.9600	34.9600	34.9600	+9.250%	1	30	-99.914%
2025-12-05	35.0000	35.0000	32.0000	32.0000	-7.381%	2	29	-99.906%
2025-12-04	37.0000	37.0000	34.5500	34.5500	-5.135%	18	28	-99.913%
2025-12-02	36.4200	36.4200	36.4200	36.4200	+39.167%	2	10	-99.918%
2025-12-01	26.1700	26.1700	26.1700	26.1700	-17.314%	1	8	-99.885%
2025-11-26	29.9500	31.6500	28.4500	31.6500	+13.645%	12	3	-99.905%
2025-11-25	29.3500	29.3500	27.8500	27.8500	-7.012%	2	3	-99.892%
2025-11-21	29.9500	29.9500	29.9500	29.9500	0.000%	1	1	-99.900%