Dark

MSTR20260717C225
MSTR Jul 17 2026 225.00 Call (MSTR260717C00225000)
option OPRA

EOD

Jul 1, 2026

0.03000.000%(0.0000)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0300	0.0300	0.0300	0.0300	0.000%	102	2,502	0.000%
2026-06-30	0.0300	0.0300	0.0300	0.0300	+50.000%	2	2,439	0.000%
2026-06-29	0.0600	0.0600	0.0200	0.0200	-50.000%	9	2,440	+50.000%
2026-06-26	0.0500	0.0500	0.0300	0.0400	0.000%	141	2,440	-25.000%
2026-06-25	0.0600	0.0600	0.0400	0.0400	-20.000%	1,101	2,323	-25.000%
2026-06-24	0.1000	0.1000	0.0500	0.0500	-70.588%	269	1,236	-40.000%
2026-06-23	0.1800	0.1800	0.1700	0.1700	+41.667%	2	1,107	-82.353%
2026-06-22	0.3700	0.3700	0.1000	0.1200	-36.842%	106	1,108	-75.000%
2026-06-18	0.2600	0.2600	0.1700	0.1900	-13.636%	20	1,059	-84.211%
2026-06-17	0.2500	0.3000	0.2200	0.2200	-38.889%	14	1,059	-86.364%
2026-06-16	0.3200	0.4000	0.3200	0.3600	-30.769%	72	1,059	-91.667%
2026-06-15	0.5700	0.5700	0.4700	0.5200	0.000%	18	1,081	-94.231%
2026-06-12	0.2500	0.5200	0.2500	0.5200	+73.333%	12	1,074	-94.231%
2026-06-11	0.4300	0.4300	0.2800	0.3000	-25.000%	26	1,074	-90.000%
2026-06-10	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,080	-92.500%
2026-06-09	0.4800	0.4800	0.4000	0.4000	-32.203%	13	1,081	-92.500%
2026-06-08	0.5500	0.5900	0.5300	0.5900	-9.231%	22	1,089	-94.915%
2026-06-05	0.6500	0.9600	0.5000	0.6500	-25.287%	113	1,093	-95.385%
2026-06-04	0.8000	0.9000	0.7000	0.8700	+8.750%	52	1,119	-96.552%
2026-06-03	1.0500	1.1900	0.8000	0.8000	-30.435%	87	1,101	-96.250%
2026-06-02	1.0800	1.3600	1.0800	1.1500	-36.813%	47	1,104	-97.391%
2026-06-01	1.8500	2.0000	1.7500	1.8200	-34.058%	17	1,102	-98.352%
2026-05-29	1.9400	3.1000	1.9000	2.7600	+34.634%	71	1,111	-98.913%
2026-05-28	1.5600	2.2300	1.3800	2.0500	0.000%	58	1,073	-98.537%
2026-05-27	2.6500	2.6500	1.9100	2.0500	-24.074%	166	1,057	-98.537%
2026-05-26	2.8400	3.5600	2.7000	2.7000	-1.099%	51	1,010	-98.889%
2026-05-22	3.5500	3.5500	2.7300	2.7300	-24.167%	20	1,010	-98.901%
2026-05-21	3.9500	4.0100	3.4500	3.6000	-15.888%	67	1,007	-99.167%
2026-05-20	4.4500	4.6800	4.1500	4.2800	-1.382%	37	1,007	-99.299%
2026-05-19	4.8000	5.0000	4.3400	4.3400	-13.200%	48	920	-99.309%
2026-05-18	5.6000	5.6000	4.5700	5.0000	-35.897%	30	920	-99.400%
2026-05-15	8.0000	8.0000	6.8500	7.8000	-35.000%	29	920	-99.615%
2026-05-14	7.6000	13.3000	7.5000	12.0000	+39.860%	47	907	-99.750%
2026-05-13	8.1000	8.5800	7.9100	8.5800	-9.398%	68	961	-99.650%
2026-05-12	12.5000	12.5000	9.4100	9.4700	-33.776%	35	961	-99.683%
2026-05-11	10.5000	14.5700	10.5000	14.3000	+33.023%	297	961	-99.790%
2026-05-08	9.4000	10.9000	9.4000	10.7500	+28.743%	56	895	-99.721%
2026-05-07	9.9500	9.9500	8.0000	8.3500	-19.557%	35	872	-99.641%
2026-05-06	11.5200	11.7100	10.0500	10.3800	-11.282%	62	871	-99.711%
2026-05-05	13.1500	13.7000	11.5200	11.7000	+4.464%	116	869	-99.744%
2026-05-04	10.0700	12.2400	10.0500	11.2000	+21.081%	100	863	-99.732%
2026-05-01	8.7000	10.2500	8.7000	9.2500	+42.308%	84	837	-99.676%
2026-04-30	5.5000	6.5000	5.5000	6.5000	+25.000%	9	837	-99.538%
2026-04-29	6.8700	6.8700	5.2000	5.2000	-25.714%	9	839	-99.423%
2026-04-28	7.0000	7.0000	6.4500	7.0000	-19.075%	30	837	-99.571%
2026-04-27	10.0000	10.0000	8.4600	8.6500	-5.464%	55	839	-99.653%
2026-04-24	11.0500	11.0500	8.6700	9.1500	-13.270%	19	785	-99.672%
2026-04-23	11.9400	11.9400	10.5500	10.5500	-17.384%	55	778	-99.716%
2026-04-22	12.5500	14.6500	11.9500	12.7700	+47.630%	67	787	-99.765%
2026-04-21	9.5000	10.5000	8.0500	8.6500	-8.466%	169	723	-99.653%
2026-04-20	8.4000	9.5500	7.4500	9.4500	+10.526%	322	601	-99.683%
2026-04-17	5.6500	11.6000	5.6500	8.5500	+200.000%	104	547	-99.649%
2026-04-16	2.8500	2.8500	2.8500	2.8500	+6.343%	1	560	-98.947%
2026-04-15	2.5500	2.6900	2.3600	2.6800	+2.290%	43	560	-98.881%
2026-04-14	2.4500	2.9400	2.4500	2.6200	+34.359%	26	521	-98.855%
2026-04-13	1.9500	1.9500	1.9500	1.9500	+1.036%	7	501	-98.462%
2026-04-10	1.9300	1.9300	1.9300	1.9300	+3.763%	10	501	-98.446%
2026-04-09	1.8700	1.8700	1.7400	1.8600	-2.105%	12	501	-98.387%
2026-04-08	1.9000	1.9000	1.9000	1.9000	+8.571%	1	495	-98.421%
2026-04-06	2.0000	2.0000	1.7500	1.7500	-12.500%	2	495	-98.286%
2026-04-02	2.0400	2.0400	1.5600	2.0000	-6.977%	17	479	-98.500%
2026-04-01	2.1500	2.1500	2.1500	2.1500	-5.702%	7	479	-98.605%
2026-03-31	2.3700	2.3700	1.9800	2.2800	-3.797%	14	472	-98.684%
2026-03-30	2.3600	3.1300	2.3600	2.3700	-15.357%	498	469	-98.734%
2026-03-27	3.2000	3.2000	2.8000	2.8000	-18.841%	9	428	-98.929%
2026-03-26	3.7500	4.0500	3.4500	3.4500	-11.538%	6	432	-99.130%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-2.256%	5	430	-99.231%
2026-03-24	4.0100	4.0100	3.7000	3.9900	-0.250%	35	425	-99.248%
2026-03-23	3.8500	4.0000	3.8500	4.0000	-2.439%	2	425	-99.250%
2026-03-20	4.4000	4.4000	4.1000	4.1000	-10.088%	7	425	-99.268%
2026-03-19	4.6000	4.6000	4.5600	4.5600	-14.286%	2	430	-99.342%
2026-03-18	6.0800	6.6900	5.3200	5.3200	-12.787%	43	431	-99.436%
2026-03-16	6.3700	6.3700	6.1000	6.1000	-3.328%	5	391	-99.508%
2026-03-13	6.3100	6.3100	6.3100	6.3100	+25.948%	1	389	-99.525%
2026-03-12	5.2500	5.2500	5.0000	5.0100	-18.271%	8	390	-99.401%
2026-03-09	6.1300	6.1300	6.1300	6.1300	-13.050%	2	387	-99.511%
2026-03-05	7.0500	7.0500	7.0000	7.0500	-19.886%	6	397	-99.574%
2026-03-04	9.0100	9.1800	8.8000	8.8000	+53.043%	13	396	-99.659%
2026-03-03	5.8000	5.8000	5.7500	5.7500	-10.156%	2	383	-99.478%
2026-03-02	6.4000	6.4000	6.4000	6.4000	+13.677%	1	383	-99.531%
2026-02-27	5.6300	5.6300	5.6300	5.6300	-9.194%	1	383	-99.467%
2026-02-25	6.2000	6.2000	6.2000	6.2000	+31.915%	1	383	-99.516%
2026-02-24	4.4900	4.7000	4.4900	4.7000	-6.375%	13	383	-99.362%
2026-02-23	5.6000	5.7500	4.8500	5.0200	-19.032%	62	377	-99.402%
2026-02-20	6.2000	6.2000	6.2000	6.2000	+11.712%	1	391	-99.516%
2026-02-19	5.2500	5.5500	5.2500	5.5500	+3.738%	6	390	-99.459%
2026-02-18	5.9600	6.0000	5.3500	5.3500	-20.858%	11	394	-99.439%
2026-02-17	6.4500	6.7700	6.4500	6.7600	-6.759%	141	402	-99.556%
2026-02-13	7.3500	7.3500	7.2500	7.2500	+29.464%	3	330	-99.586%
2026-02-12	6.5000	6.5000	5.6000	5.6000	-7.438%	5	330	-99.464%
2026-02-11	7.2000	7.2000	6.0500	6.0500	-31.172%	5	330	-99.504%
2026-02-09	7.5500	8.7900	7.5500	8.7900	+3.534%	8	330	-99.659%
2026-02-06	6.8000	8.4900	6.8000	8.4900	+60.189%	225	329	-99.647%
2026-02-05	6.1700	6.1700	5.3000	5.3000	-32.138%	47	296	-99.434%
2026-02-04	8.0000	8.0000	7.2000	7.8100	-9.711%	8	295	-99.616%
2026-02-03	8.7700	9.4500	8.0500	8.6500	-7.979%	6	296	-99.653%
2026-02-02	9.9400	9.9400	9.4000	9.4000	+0.750%	201	294	-99.681%
2026-01-29	11.4800	11.4800	8.9800	9.3300	-34.755%	74	99	-99.678%
2026-01-28	14.3000	14.3000	14.3000	14.3000	-10.625%	8	67	-99.790%
2026-01-22	16.0000	16.0000	16.0000	16.0000	+0.946%	18	59	-99.813%
2026-01-21	15.8500	15.8500	15.8500	15.8500	-2.281%	3	55	-99.811%
2026-01-20	16.1300	16.4500	16.1300	16.2200	-20.099%	10	58	-99.815%
2026-01-16	20.3000	20.3000	20.3000	20.3000	-0.830%	1	49	-99.852%
2026-01-15	20.4700	20.4700	20.4700	20.4700	-17.226%	1	49	-99.853%
2026-01-14	25.0000	25.0000	24.7300	24.7300	+61.213%	28	49	-99.879%
2026-01-09	15.3400	15.3400	15.3400	15.3400	+4.710%	3	21	-99.804%
2026-01-02	14.9600	14.9600	14.6500	14.6500	-15.318%	8	18	-99.795%
2025-12-26	17.3100	17.3100	17.3000	17.3000	+5.295%	5	11	-99.827%
2025-12-24	16.4300	16.4300	16.4300	16.4300	-2.953%	2	14	-99.817%
2025-12-23	16.9300	16.9300	16.9300	16.9300	-51.351%	5	14	-99.823%
2025-12-09	36.4000	36.7300	34.8000	34.8000	-1.416%	10	14	-99.914%
2025-12-04	35.3000	35.3000	35.3000	35.3000	+4.748%	1	11	-99.915%
2025-12-02	31.2300	33.7000	31.2300	33.7000	+45.447%	9	10	-99.911%
2025-12-01	23.1700	23.1700	23.1700	23.1700	-29.788%	1	9	-99.871%
2025-11-28	33.0000	33.0000	33.0000	33.0000	+3.125%	1	8	-99.909%
2025-11-26	32.0000	32.0000	32.0000	32.0000	+8.475%	1	7	-99.906%
2025-11-24	29.5000	29.5000	29.5000	29.5000	+6.421%	1	7	-99.898%
2025-11-21	28.2000	28.2000	27.7200	27.7200	-10.868%	6	6	-99.892%
2025-11-20	31.1000	31.1000	31.1000	31.1000	0.000%	1	0	-99.904%