Dark

MSTR20260717C230
MSTR Jul 17 2026 230.00 Call (MSTR260717C00230000)
option OPRA

EOD

Jul 1, 2026

0.0400+100.000%(+0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1600	0.1600	0.0400	0.0400	+100.000%	11	1,688	0.000%
2026-06-30	0.1000	0.1000	0.0200	0.0200	0.000%	3	1,691	+100.000%
2026-06-29	0.0500	0.1500	0.0100	0.0200	-60.000%	211	1,688	+100.000%
2026-06-26	0.2300	0.2300	0.0500	0.0500	-58.333%	32	1,693	-20.000%
2026-06-25	0.1200	0.1200	0.1200	0.1200	-33.333%	1	1,695	-66.667%
2026-06-24	0.1800	0.1800	0.1800	0.1800	-14.286%	2	1,694	-77.778%
2026-06-23	0.3300	0.3300	0.2100	0.2100	+90.909%	3	1,693	-80.952%
2026-06-22	0.2500	0.2500	0.1100	0.1100	-38.889%	140	1,692	-63.636%
2026-06-18	0.1800	0.1800	0.1500	0.1800	-10.000%	28	1,637	-77.778%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-37.500%	1	1,637	-80.000%
2026-06-16	0.2800	0.3200	0.2600	0.3200	-27.273%	32	1,637	-87.500%
2026-06-15	0.4100	0.4900	0.3900	0.4400	+12.821%	89	1,628	-90.909%
2026-06-12	0.3000	0.4600	0.2900	0.3900	+30.000%	39	1,691	-89.744%
2026-06-11	0.2500	0.3000	0.2300	0.3000	0.000%	8	1,688	-86.667%
2026-06-10	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,683	-86.667%
2026-06-09	0.4900	0.4900	0.3600	0.4000	-21.569%	11	1,684	-90.000%
2026-06-08	0.5900	0.5900	0.5100	0.5100	+6.250%	12	1,687	-92.157%
2026-06-05	0.5400	0.8900	0.4800	0.4800	-40.000%	42	1,692	-91.667%
2026-06-04	1.0800	1.0800	0.6500	0.8000	+6.667%	93	1,691	-95.000%
2026-06-03	1.0000	1.0300	0.7500	0.7500	-23.469%	122	1,669	-94.667%
2026-06-02	1.1000	1.1400	0.9800	0.9800	-44.000%	60	1,684	-95.918%
2026-06-01	1.5700	1.8600	1.5700	1.7500	-28.571%	72	1,663	-97.714%
2026-05-29	3.1200	3.1200	1.6000	2.4500	+33.152%	127	1,659	-98.367%
2026-05-28	1.3800	1.9700	1.2100	1.8400	+5.143%	302	1,690	-97.826%
2026-05-27	2.1100	2.1100	1.7500	1.7500	-31.641%	1,157	1,494	-97.714%
2026-05-26	2.6000	3.2000	2.5600	2.5600	+4.918%	252	1,208	-98.438%
2026-05-22	3.1600	3.1600	2.4400	2.4400	-27.164%	57	1,089	-98.361%
2026-05-21	2.1400	3.8000	2.1400	3.3500	-11.842%	152	1,104	-98.806%
2026-05-20	4.0000	4.4000	3.5500	3.8000	-3.553%	74	1,104	-98.947%
2026-05-19	4.2400	4.5000	3.9400	3.9400	-10.455%	33	1,045	-98.985%
2026-05-18	5.0000	5.0000	4.4000	4.4000	-36.232%	56	1,045	-99.091%
2026-05-15	8.1600	8.1600	6.0100	6.9000	-38.393%	53	1,045	-99.420%
2026-05-14	7.0000	12.2000	7.0000	11.2000	+43.223%	214	1,030	-99.643%
2026-05-13	8.2000	8.2000	7.1500	7.8200	-7.126%	119	976	-99.488%
2026-05-12	11.0000	11.0000	8.4200	8.4200	-35.528%	55	976	-99.525%
2026-05-11	9.9400	13.5500	9.8500	13.0600	+35.057%	485	976	-99.694%
2026-05-08	7.4900	9.7000	7.3200	9.6700	+28.933%	16	723	-99.586%
2026-05-07	8.9000	8.9000	7.1000	7.5000	-22.680%	72	729	-99.467%
2026-05-06	10.7000	10.9400	9.2700	9.7000	-13.778%	68	767	-99.588%
2026-05-05	11.5000	12.7000	10.5000	11.2500	+6.635%	131	761	-99.644%
2026-05-04	9.4000	11.1900	9.2000	10.5500	+17.222%	69	760	-99.621%
2026-05-01	7.2200	9.4000	7.2200	9.0000	+56.522%	131	681	-99.556%
2026-04-30	5.1000	5.7500	5.1000	5.7500	+18.557%	19	681	-99.304%
2026-04-29	5.5000	5.5000	4.7900	4.8500	-24.806%	130	683	-99.175%
2026-04-28	6.3100	6.4500	5.8900	6.4500	-19.975%	7	696	-99.380%
2026-04-27	8.1700	8.1700	8.0600	8.0600	-2.892%	6	700	-99.504%
2026-04-24	9.5000	9.5000	8.3000	8.3000	-14.433%	8	694	-99.518%
2026-04-23	10.6300	11.1500	9.7000	9.7000	-16.810%	190	692	-99.588%
2026-04-22	13.6000	13.6000	11.1000	11.6600	+44.845%	129	546	-99.657%
2026-04-21	9.1300	9.1300	8.0500	8.0500	-5.294%	88	455	-99.503%
2026-04-20	8.0000	8.7000	7.0000	8.5000	+3.659%	191	386	-99.529%
2026-04-17	5.0000	10.4800	4.8000	8.2000	+142.604%	45	230	-99.512%
2026-04-16	3.0500	3.3800	3.0500	3.3800	+31.008%	3	230	-98.817%
2026-04-15	2.5800	2.5800	2.5800	2.5800	0.000%	2	227	-98.450%
2026-04-14	2.8400	2.8400	2.5800	2.5800	+44.944%	5	229	-98.450%
2026-04-10	1.7600	1.7800	1.6600	1.7800	+4.706%	3	228	-97.753%
2026-04-08	1.7500	1.7500	1.7000	1.7000	-2.857%	6	227	-97.647%
2026-04-07	1.7500	1.7500	1.7500	1.7500	-8.854%	2	222	-97.714%
2026-04-06	1.9300	1.9300	1.8900	1.9200	+34.266%	26	220	-97.917%
2026-04-02	1.4200	1.4300	1.4200	1.4300	-22.283%	22	198	-97.203%
2026-03-31	2.1000	2.2800	1.8400	1.8400	-18.222%	6	198	-97.826%
2026-03-30	2.2500	2.2500	2.2500	2.2500	-12.451%	4	197	-98.222%
2026-03-27	2.5700	2.5700	2.5700	2.5700	-22.121%	1	195	-98.444%
2026-03-26	3.5400	3.7000	3.2500	3.3000	-8.840%	12	196	-98.788%
2026-03-24	3.7500	3.7500	3.6200	3.6200	-1.897%	12	195	-98.895%
2026-03-20	3.9500	4.0000	3.6900	3.6900	-13.176%	13	187	-98.916%
2026-03-19	4.2500	4.2500	4.2500	4.2500	-15.675%	1	189	-99.059%
2026-03-18	5.2500	5.2500	5.0200	5.0400	-19.360%	3	189	-99.206%
2026-03-17	5.9000	6.2500	5.9000	6.2500	+9.649%	9	189	-99.360%
2026-03-16	5.9000	6.0000	5.7000	5.7000	-1.042%	6	189	-99.298%
2026-03-13	5.5000	5.7600	5.5000	5.7600	+19.008%	2	188	-99.306%
2026-03-12	4.8400	4.8400	4.8400	4.8400	-3.968%	1	187	-99.174%
2026-03-11	5.4000	5.4000	5.0000	5.0400	-5.263%	22	187	-99.206%
2026-03-10	5.4500	5.7000	5.3200	5.3200	-5.841%	9	190	-99.248%
2026-03-09	5.8500	5.9000	5.6500	5.6500	-28.299%	3	189	-99.292%
2026-03-05	7.6300	7.8800	7.6300	7.8800	-1.623%	2	189	-99.492%
2026-03-04	7.6800	8.6500	7.5000	8.0100	+45.636%	17	188	-99.501%
2026-03-03	5.5000	5.5000	5.5000	5.5000	-12.698%	2	187	-99.273%
2026-03-02	5.6000	6.3000	5.6000	6.3000	+25.498%	21	189	-99.365%
2026-02-27	5.0200	5.0200	5.0200	5.0200	-12.544%	1	178	-99.203%
2026-02-26	5.7000	5.7400	5.7000	5.7400	-11.008%	3	178	-99.303%
2026-02-25	5.4500	6.4500	5.4500	6.4500	+50.000%	6	178	-99.380%
2026-02-24	4.3000	4.3000	4.3000	4.3000	-18.406%	1	178	-99.070%
2026-02-23	5.2400	5.2700	5.2400	5.2700	+6.465%	2	177	-99.241%
2026-02-19	4.9500	4.9500	4.9500	4.9500	-4.808%	1	179	-99.192%
2026-02-18	5.2000	5.2000	5.2000	5.2000	-17.460%	6	179	-99.231%
2026-02-17	6.0000	6.4500	5.8500	6.3000	-12.500%	15	179	-99.365%
2026-02-13	7.2000	7.2000	7.2000	7.2000	+35.849%	1	185	-99.444%
2026-02-12	5.2000	5.3000	5.2000	5.3000	-23.188%	4	185	-99.245%
2026-02-11	6.9000	6.9000	6.9000	6.9000	-16.566%	1	185	-99.420%
2026-02-10	8.2100	8.2900	8.2100	8.2700	-2.706%	4	184	-99.516%
2026-02-09	7.1000	8.5000	7.1000	8.5000	+1.070%	15	185	-99.529%
2026-02-06	5.9600	8.4100	5.9600	8.4100	+68.537%	94	185	-99.524%
2026-02-05	6.0100	6.3500	4.9900	4.9900	-28.201%	91	212	-99.198%
2026-02-04	7.5100	7.5500	6.9500	6.9500	-7.580%	9	185	-99.424%
2026-02-03	8.4500	8.5500	7.2500	7.5200	-25.249%	108	181	-99.468%
2026-02-02	10.0500	10.0600	10.0500	10.0600	-4.190%	20	131	-99.602%
2026-01-30	10.0000	10.5000	10.0000	10.5000	+19.318%	2	121	-99.619%
2026-01-29	11.7000	11.7000	8.7500	8.8000	-36.691%	13	119	-99.545%
2026-01-28	13.9000	13.9000	13.9000	13.9000	+6.923%	7	115	-99.712%
2026-01-27	13.6500	13.6500	13.0000	13.0000	-7.143%	6	115	-99.692%
2026-01-26	14.0000	14.0000	14.0000	14.0000	-7.895%	1	118	-99.714%
2026-01-22	15.1600	15.2000	15.1600	15.2000	+3.754%	17	118	-99.737%
2026-01-21	16.2000	16.2000	14.1000	14.6500	-6.090%	6	113	-99.727%
2026-01-20	15.6000	15.6000	15.6000	15.6000	-19.463%	5	111	-99.744%
2026-01-15	21.0500	21.3000	19.3700	19.3700	-24.039%	107	111	-99.793%
2026-01-14	26.1400	26.1400	25.5000	25.5000	+28.463%	3	18	-99.843%
2026-01-13	16.9300	19.8500	16.9300	19.8500	+10.278%	3	17	-99.798%
2026-01-08	18.0000	18.0000	18.0000	18.0000	+3.448%	1	14	-99.778%
2026-01-06	17.4000	17.4000	17.4000	17.4000	+22.191%	2	14	-99.770%
2025-12-31	14.3000	14.3000	14.2400	14.2400	-34.166%	3	11	-99.719%
2025-12-16	21.5200	21.6300	21.5200	21.6300	-14.404%	4	11	-99.815%
2025-12-11	25.2700	25.2700	25.2700	25.2700	-17.120%	1	12	-99.842%
2025-12-10	30.4900	30.4900	30.4900	30.4900	-11.751%	2	12	-99.869%
2025-12-09	31.1700	35.1500	31.1700	34.5500	+6.308%	3	10	-99.884%
2025-12-04	32.8400	32.8400	32.5000	32.5000	+0.092%	2	11	-99.877%
2025-12-02	32.4700	32.4700	32.4700	32.4700	+38.939%	2	9	-99.877%
2025-12-01	23.0000	23.3700	22.3500	23.3700	-11.645%	10	9	-99.829%
2025-11-26	26.4500	26.4500	26.4500	26.4500	0.000%	1	0	-99.849%