Dark

MSTR20260717C235
MSTR Jul 17 2026 235.00 Call (MSTR260717C00235000)
option OPRA

EOD

Jul 1, 2026

0.0200-50.000%(-0.0200)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1700	0.1800	0.0200	0.0200	-50.000%	233	785	0.000%
2026-06-30	0.0400	0.0400	0.0400	0.0400	+300.000%	4	712	-50.000%
2026-06-29	0.0300	0.1500	0.0100	0.0100	0.000%	3	712	+100.000%
2026-06-26	0.0500	0.1300	0.0100	0.0100	-50.000%	11	714	+100.000%
2026-06-25	0.1700	0.1700	0.0200	0.0200	-83.333%	22	715	0.000%
2026-06-24	0.0700	0.1200	0.0400	0.1200	+20.000%	6	716	-83.333%
2026-06-23	0.0900	0.1000	0.0900	0.1000	-37.500%	3	713	-80.000%
2026-06-22	0.1600	0.1600	0.1600	0.1600	-20.000%	64	714	-87.500%
2026-06-18	0.2000	0.2000	0.2000	0.2000	0.000%	2	679	-90.000%
2026-06-17	0.2200	0.2200	0.2000	0.2000	-45.946%	24	679	-90.000%
2026-06-15	0.4000	0.4100	0.3600	0.3700	+8.824%	18	679	-94.595%
2026-06-12	1.5400	1.5400	0.3400	0.3400	+9.677%	161	684	-94.118%
2026-06-10	0.3100	0.3100	0.3100	0.3100	-16.216%	7	595	-93.548%
2026-06-09	1.5300	1.5300	0.3700	0.3700	-22.917%	459	602	-94.595%
2026-06-08	0.5000	0.7000	0.4500	0.4800	+11.628%	65	546	-95.833%
2026-06-05	0.4600	0.6000	0.4200	0.4300	-42.667%	20	575	-95.349%
2026-06-04	0.7000	0.7500	0.6000	0.7500	-5.063%	24	583	-97.333%
2026-06-03	1.1000	1.1000	0.7400	0.7900	-19.388%	28	585	-97.468%
2026-06-02	1.0500	1.1200	0.9400	0.9800	-37.975%	176	579	-97.959%
2026-06-01	1.4000	1.5800	1.4000	1.5800	-28.182%	22	727	-98.734%
2026-05-29	2.0300	2.5900	2.0300	2.2000	+37.500%	49	724	-99.091%
2026-05-28	1.0900	1.6600	1.0800	1.6000	-2.439%	49	711	-98.750%
2026-05-27	1.8000	1.8100	1.5900	1.6400	-28.384%	37	733	-98.780%
2026-05-26	2.6000	2.6000	2.2900	2.2900	-4.583%	60	736	-99.127%
2026-05-22	2.8000	2.8000	2.2200	2.4000	-18.644%	44	711	-99.167%
2026-05-21	3.0000	3.2000	2.9500	2.9500	-20.270%	13	740	-99.322%
2026-05-20	3.7300	3.7300	3.7000	3.7000	-6.329%	12	740	-99.459%
2026-05-19	3.9500	4.0800	3.6700	3.9500	-2.469%	18	730	-99.494%
2026-05-18	4.5000	4.5500	3.8000	4.0500	-37.307%	173	730	-99.506%
2026-05-15	7.2500	7.3500	5.8600	6.4600	-33.057%	6	730	-99.690%
2026-05-14	6.1000	11.0500	6.1000	9.6500	+44.030%	346	601	-99.793%
2026-05-13	6.6500	6.9600	6.5500	6.7000	-18.689%	80	667	-99.701%
2026-05-12	10.3500	11.0000	7.7000	8.2400	-30.756%	65	667	-99.757%
2026-05-11	9.8000	12.1700	9.8000	11.9000	+40.000%	42	667	-99.832%
2026-05-08	6.7000	8.6000	6.7000	8.5000	+25.000%	9	630	-99.765%
2026-05-07	8.4500	8.4500	6.8000	6.8000	-19.527%	159	625	-99.706%
2026-05-06	8.4100	8.4500	8.4100	8.4500	-17.641%	2	710	-99.763%
2026-05-05	10.8500	10.8500	9.7500	10.2600	+4.694%	87	710	-99.805%
2026-05-04	9.1200	10.1300	9.1200	9.8000	+24.051%	10	682	-99.796%
2026-05-01	6.6000	8.0200	6.6000	7.9000	+68.085%	87	636	-99.747%
2026-04-30	4.7000	4.7000	4.7000	4.7000	+4.444%	1	636	-99.574%
2026-04-29	4.4800	4.5500	4.4800	4.5000	-18.033%	81	637	-99.556%
2026-04-28	6.0200	6.0200	5.3500	5.4900	-26.011%	27	579	-99.636%
2026-04-27	8.3000	8.3000	7.4000	7.4200	-20.642%	18	576	-99.730%
2026-04-23	9.4000	10.5600	9.3500	9.3500	-9.662%	76	569	-99.786%
2026-04-22	10.0000	12.0500	10.0000	10.3500	+34.416%	56	502	-99.807%
2026-04-21	8.4500	8.7700	7.7000	7.7000	-4.585%	31	478	-99.740%
2026-04-20	7.6500	8.0700	6.9500	8.0700	-3.353%	38	478	-99.752%
2026-04-17	7.3500	8.3500	7.3500	8.3500	+198.214%	15	461	-99.760%
2026-04-16	2.6700	2.8000	2.6700	2.8000	+16.667%	6	471	-99.286%
2026-04-14	2.0600	2.4300	2.0600	2.4000	+50.000%	7	471	-99.167%
2026-04-13	1.6000	1.6000	1.6000	1.6000	-3.030%	1	473	-98.750%
2026-04-09	1.4500	1.6500	1.4500	1.6500	+3.125%	2	473	-98.788%
2026-04-08	1.5900	1.6400	1.5900	1.6000	-12.568%	7	473	-98.750%
2026-03-31	1.8300	1.8300	1.6500	1.8300	-8.500%	8	474	-98.907%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-14.894%	1	473	-99.000%
2026-03-27	2.7000	2.7000	2.3500	2.3500	-21.667%	2	474	-99.149%
2026-03-26	3.2500	3.2500	3.0000	3.0000	-10.448%	6	475	-99.333%
2026-03-25	3.8500	3.8500	3.3500	3.3500	+0.601%	4	473	-99.403%
2026-03-24	3.2000	3.3300	3.1100	3.3300	-2.059%	5	473	-99.399%
2026-03-23	3.5000	3.5000	3.2500	3.4000	-2.857%	3	473	-99.412%
2026-03-20	3.7500	3.7500	3.5000	3.5000	-12.500%	4	473	-99.429%
2026-03-19	3.7000	4.0000	3.7000	4.0000	-29.825%	8	472	-99.500%
2026-03-17	5.4500	5.7000	5.4500	5.7000	+5.556%	12	468	-99.649%
2026-03-16	5.6500	5.7100	5.1000	5.4000	+14.894%	18	475	-99.630%
2026-03-13	5.3700	5.3700	4.7000	4.7000	+8.046%	3	473	-99.574%
2026-03-12	4.4500	4.4500	4.2000	4.3500	-6.452%	12	476	-99.540%
2026-03-11	4.7000	4.7000	4.6500	4.6500	-5.102%	2	486	-99.570%
2026-03-10	4.9000	4.9000	4.9000	4.9000	-38.673%	1	487	-99.592%
2026-03-04	7.3900	8.0000	7.3900	7.9900	+59.800%	12	488	-99.750%
2026-03-02	5.0000	5.0000	5.0000	5.0000	-6.542%	1	479	-99.600%
2026-02-26	5.7000	5.7000	5.3000	5.3500	-10.833%	4	479	-99.626%
2026-02-25	6.0000	6.0000	6.0000	6.0000	+46.341%	1	483	-99.667%
2026-02-23	4.8000	4.9600	4.1000	4.1000	-26.126%	308	483	-99.512%
2026-02-20	5.5500	5.5500	5.5500	5.5500	+11.000%	1	219	-99.640%
2026-02-19	4.4500	5.0000	4.4500	5.0000	+6.383%	6	219	-99.600%
2026-02-18	4.8000	4.8000	4.7000	4.7000	-20.608%	2	217	-99.574%
2026-02-17	5.6000	5.9300	5.4500	5.9200	-7.500%	21	217	-99.662%
2026-02-13	6.2500	6.4000	6.2500	6.4000	+28.000%	3	207	-99.688%
2026-02-12	5.2600	5.4000	5.0000	5.0000	-4.762%	7	207	-99.600%
2026-02-11	6.8500	6.8500	5.2500	5.2500	-30.921%	4	209	-99.619%
2026-02-09	6.0700	7.6000	6.0700	7.6000	+4.110%	22	209	-99.737%
2026-02-06	5.7700	7.3000	5.7700	7.3000	+54.334%	32	195	-99.726%
2026-02-05	5.6300	5.6300	4.7300	4.7300	-33.286%	4	195	-99.577%
2026-02-04	7.0900	7.0900	7.0900	7.0900	-11.925%	1	195	-99.718%
2026-02-03	8.0500	8.0500	8.0500	8.0500	-9.040%	1	196	-99.752%
2026-02-02	10.0000	10.0000	8.8200	8.8500	-3.173%	57	196	-99.774%
2026-01-30	9.1400	9.1400	9.1400	9.1400	+10.120%	1	195	-99.781%
2026-01-29	9.8900	9.8900	7.5500	8.3000	-37.828%	36	194	-99.759%
2026-01-26	13.3500	13.3500	13.3500	13.3500	-1.838%	4	185	-99.850%
2026-01-21	13.6000	13.6000	13.6000	13.6000	-7.294%	1	185	-99.853%
2026-01-20	14.6700	14.6700	14.6700	14.6700	-16.790%	1	185	-99.864%
2026-01-16	17.6300	17.6300	17.6300	17.6300	-11.094%	1	186	-99.887%
2026-01-15	20.3000	20.3000	19.8300	19.8300	-23.466%	2	186	-99.899%
2026-01-14	24.8100	26.5700	24.8100	25.9100	+90.515%	3	186	-99.923%
2026-01-09	13.6000	13.6000	13.6000	13.6000	-11.401%	1	189	-99.853%
2026-01-08	15.3500	15.3500	15.3500	15.3500	-4.122%	6	188	-99.870%
2026-01-07	16.1800	16.1800	16.0100	16.0100	-3.554%	3	184	-99.875%
2026-01-06	16.6000	16.6000	16.6000	16.6000	+1.903%	2	182	-99.880%
2026-01-05	16.5000	16.5000	16.2900	16.2900	+13.125%	48	132	-99.877%
2026-01-02	13.3000	14.4000	13.3000	14.4000	+0.348%	2	132	-99.861%
2025-12-30	14.3500	14.3500	14.3500	14.3500	-4.651%	12	131	-99.861%
2025-12-29	15.9000	15.9000	15.0500	15.0500	+1.075%	2	131	-99.867%
2025-12-26	14.8900	14.8900	14.8900	14.8900	-3.811%	1	131	-99.866%
2025-12-23	16.1800	16.1800	15.4800	15.4800	-21.700%	20	130	-99.871%
2025-12-18	19.7700	19.7700	19.7700	19.7700	-0.902%	2	129	-99.899%
2025-12-16	19.9500	19.9500	19.9500	19.9500	-39.892%	1	127	-99.900%
2025-12-09	33.1100	33.1900	33.1100	33.1900	+9.538%	2	126	-99.940%
2025-12-03	30.3000	30.3000	30.3000	30.3000	-2.729%	1	125	-99.934%
2025-12-02	30.9500	31.1500	30.9500	31.1500	+36.623%	2	124	-99.936%
2025-12-01	22.6700	22.8000	21.3000	22.8000	-22.712%	13	124	-99.912%
2025-11-28	29.5000	29.5000	29.5000	29.5000	+18.000%	16	117	-99.932%
2025-11-26	25.0000	25.0000	25.0000	25.0000	+2.375%	16	101	-99.920%
2025-11-25	24.4200	24.4200	24.4200	24.4200	-5.386%	1	101	-99.918%
2025-11-21	28.0500	28.0500	25.8100	25.8100	0.000%	200	100	-99.923%