Dark

MSTR20260717C240
MSTR Jul 17 2026 240.00 Call (MSTR260717C00240000)
option OPRA

EOD

Jul 1, 2026

0.0300-72.727%(-0.0800)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0300	0.0700	0.0300	0.0300	-72.727%	27	1,032	0.000%
2026-06-30	0.0300	0.1300	0.0300	0.1100	+266.667%	3	1,042	-72.727%
2026-06-29	0.0600	0.0600	0.0300	0.0300	-66.667%	77	1,042	0.000%
2026-06-25	0.1700	0.1700	0.0900	0.0900	-67.857%	3	1,118	-66.667%
2026-06-24	0.2800	0.2800	0.2800	0.2800	+366.667%	1	1,118	-89.286%
2026-06-23	0.0900	0.0900	0.0600	0.0600	-33.333%	6	1,118	-50.000%
2026-06-22	0.2900	0.2900	0.0900	0.0900	-40.000%	374	1,118	-66.667%
2026-06-18	0.1800	0.2900	0.1400	0.1500	-28.571%	16	1,121	-80.000%
2026-06-17	0.2100	0.2100	0.2100	0.2100	-16.000%	14	1,121	-85.714%
2026-06-16	0.2700	0.2700	0.1900	0.2500	-37.500%	12	1,121	-88.000%
2026-06-15	0.0100	0.4000	0.0100	0.4000	+33.333%	34	1,129	-92.500%
2026-06-12	0.2500	0.3000	0.2500	0.3000	+114.286%	8	1,133	-90.000%
2026-06-11	0.2500	0.2700	0.1400	0.1400	-60.000%	8	1,136	-78.571%
2026-06-09	1.3500	1.3500	0.2500	0.3500	-14.634%	475	1,143	-91.429%
2026-06-08	1.7100	1.7100	0.4000	0.4100	-4.651%	160	1,143	-92.683%
2026-06-05	0.4900	0.4900	0.3000	0.4300	-20.370%	27	1,164	-93.023%
2026-06-04	0.6000	0.6000	0.5000	0.5400	-12.903%	8	1,186	-94.444%
2026-06-03	0.7700	0.9000	0.6200	0.6200	-27.059%	41	1,194	-95.161%
2026-06-02	0.8900	0.9200	0.7800	0.8500	-40.559%	33	1,194	-96.471%
2026-06-01	1.3000	1.5800	1.3000	1.4300	-28.141%	45	1,207	-97.902%
2026-05-29	1.4600	2.2700	1.4600	1.9900	+37.241%	184	1,239	-98.492%
2026-05-28	0.9900	1.6000	0.9900	1.4500	+0.694%	93	1,137	-97.931%
2026-05-27	1.7600	1.7600	1.4400	1.4400	-26.531%	39	1,162	-97.917%
2026-05-26	2.1000	2.6100	1.9000	1.9600	-6.667%	44	1,139	-98.469%
2026-05-22	2.0900	2.3600	2.0500	2.1000	-19.231%	122	1,114	-98.571%
2026-05-21	2.9000	3.1000	2.5400	2.6000	-22.849%	16	1,151	-98.846%
2026-05-20	3.5000	3.5000	3.2500	3.3700	-0.882%	11	1,151	-99.110%
2026-05-19	3.4300	3.7500	3.4000	3.4000	-1.449%	18	1,160	-99.118%
2026-05-18	4.1500	4.1500	3.4500	3.4500	-40.208%	49	1,160	-99.130%
2026-05-15	6.5500	7.8200	5.2500	5.7700	-33.754%	256	1,160	-99.480%
2026-05-14	5.8000	10.5000	5.8000	8.7100	+33.384%	473	1,242	-99.656%
2026-05-13	6.5000	6.5300	5.8000	6.5300	-7.112%	53	943	-99.541%
2026-05-12	8.9800	9.5500	6.6000	7.0300	-35.682%	55	943	-99.573%
2026-05-11	7.6100	11.2000	7.6100	10.9300	+38.180%	124	943	-99.726%
2026-05-08	6.4800	8.0500	6.4800	7.9100	+34.068%	32	936	-99.621%
2026-05-07	7.2500	7.2500	5.8900	5.9000	-30.178%	83	918	-99.492%
2026-05-06	8.2200	8.4500	7.5000	8.4500	-10.582%	34	975	-99.645%
2026-05-05	9.7000	10.5000	9.2400	9.4500	0.000%	156	983	-99.683%
2026-05-04	7.9500	9.4500	7.9500	9.4500	+29.986%	49	975	-99.683%
2026-05-01	5.7300	7.5200	5.7300	7.2700	+53.053%	38	957	-99.587%
2026-04-30	4.7500	4.7500	4.7500	4.7500	+7.955%	10	957	-99.368%
2026-04-29	4.7000	4.7500	4.4000	4.4000	-11.469%	11	947	-99.318%
2026-04-28	5.5000	5.5000	4.9000	4.9700	-27.971%	24	942	-99.396%
2026-04-24	6.8000	6.9900	6.8000	6.9000	-8.000%	31	921	-99.565%
2026-04-23	8.9000	9.7500	7.5000	7.5000	-25.669%	102	921	-99.600%
2026-04-22	9.0500	11.4100	9.0500	10.0900	+52.879%	88	873	-99.703%
2026-04-21	7.4000	8.2000	6.6000	6.6000	-11.409%	164	742	-99.545%
2026-04-20	6.6000	7.4500	6.0000	7.4500	+3.043%	558	742	-99.597%
2026-04-17	3.5300	8.8500	3.5300	7.2300	+180.233%	167	463	-99.585%
2026-04-16	2.4200	2.5800	2.2300	2.5800	+11.688%	58	335	-98.837%
2026-04-15	2.0300	2.3100	2.0300	2.3100	-2.941%	6	284	-98.701%
2026-04-14	2.0000	2.3800	2.0000	2.3800	+64.138%	15	287	-98.739%
2026-04-10	1.4500	1.4500	1.4500	1.4500	+7.407%	5	287	-97.931%
2026-04-09	1.3500	1.3500	1.3500	1.3500	-8.784%	20	292	-97.778%
2026-04-08	1.4100	1.4800	1.4100	1.4800	-10.843%	20	312	-97.973%
2026-04-06	1.6600	1.6600	1.6600	1.6600	+5.063%	1	292	-98.193%
2026-03-31	1.5800	1.5800	1.5800	1.5800	-13.661%	2	292	-98.101%
2026-03-30	1.8300	1.8300	1.8300	1.8300	-22.128%	11	290	-98.361%
2026-03-27	2.3500	2.3500	2.3500	2.3500	-15.162%	1	280	-98.723%
2026-03-26	3.0000	3.0000	2.7700	2.7700	-9.180%	16	279	-98.917%
2026-03-24	3.0500	3.0500	3.0500	3.0500	-6.154%	5	270	-99.016%
2026-03-20	3.5000	3.5000	3.2500	3.2500	-7.143%	60	270	-99.077%
2026-03-19	3.4500	3.5500	3.4500	3.5000	-15.049%	34	217	-99.143%
2026-03-18	4.4600	4.4600	4.1200	4.1200	-21.524%	3	218	-99.272%
2026-03-17	5.0000	5.2500	5.0000	5.2500	+10.526%	14	219	-99.429%
2026-03-16	4.9000	5.1000	4.7500	4.7500	-1.042%	6	219	-99.368%
2026-03-13	5.0400	5.4000	4.8000	4.8000	-0.826%	36	218	-99.375%
2026-03-10	5.1500	5.1500	4.6000	4.8400	-0.206%	13	218	-99.380%
2026-03-09	5.0100	5.0100	4.8500	4.8500	+9.977%	2	219	-99.381%
2026-03-06	4.6500	4.6500	4.4100	4.4100	-19.083%	9	218	-99.320%
2026-03-05	6.5000	6.5000	5.4500	5.4500	-22.914%	20	216	-99.450%
2026-03-04	6.4600	7.1500	6.4600	7.0700	+34.667%	23	214	-99.576%
2026-03-03	5.1000	5.2500	5.1000	5.2500	-8.696%	2	205	-99.429%
2026-03-02	5.7500	6.0600	5.7500	5.7500	+30.682%	15	204	-99.478%
2026-02-27	4.5000	4.5000	4.4000	4.4000	-14.563%	2	207	-99.318%
2026-02-26	4.8500	5.1500	4.8500	5.1500	-7.207%	8	207	-99.417%
2026-02-25	4.6200	5.5500	4.6000	5.5500	+38.750%	15	205	-99.459%
2026-02-24	4.0000	4.0000	4.0000	4.0000	0.000%	24	205	-99.250%
2026-02-23	4.6000	4.6000	4.0000	4.0000	-23.810%	90	205	-99.250%
2026-02-20	5.0700	5.2500	5.0700	5.2500	+23.821%	12	210	-99.429%
2026-02-19	4.2400	4.2400	4.2400	4.2400	-1.395%	2	210	-99.292%
2026-02-18	4.3000	4.3000	4.3000	4.3000	-21.818%	1	210	-99.302%
2026-02-17	5.7400	5.7400	5.1000	5.5000	-8.333%	29	211	-99.455%
2026-02-13	5.8000	6.1800	5.7500	6.0000	+22.449%	5	208	-99.500%
2026-02-12	5.2800	5.2800	4.8000	4.9000	-16.239%	25	208	-99.388%
2026-02-11	6.0500	6.0500	5.8500	5.8500	-13.333%	2	216	-99.487%
2026-02-10	7.1700	7.1700	6.7500	6.7500	-6.380%	3	217	-99.556%
2026-02-09	6.1700	7.2100	6.1700	7.2100	-1.637%	21	217	-99.584%
2026-02-06	5.3900	7.3300	5.3900	7.3300	+54.316%	11	219	-99.591%
2026-02-05	5.4500	5.6800	4.7000	4.7500	-23.756%	21	224	-99.368%
2026-02-04	6.9000	6.9000	6.2300	6.2300	-7.015%	56	228	-99.518%
2026-02-03	7.8500	7.8500	6.7000	6.7000	-20.522%	24	235	-99.552%
2026-02-02	9.1000	9.8500	8.4300	8.4300	+4.074%	208	243	-99.644%
2026-01-30	7.9300	8.1000	7.9300	8.1000	+2.532%	10	130	-99.630%
2026-01-29	11.2200	11.2200	7.0500	7.9000	-34.711%	44	130	-99.620%
2026-01-28	12.1000	12.1000	12.1000	12.1000	+5.217%	1	128	-99.752%
2026-01-27	11.5000	11.5000	11.5000	11.5000	-8.000%	1	128	-99.739%
2026-01-26	12.5000	12.5000	12.5000	12.5000	-5.303%	1	128	-99.760%
2026-01-22	13.5600	13.5600	13.2000	13.2000	+2.564%	4	127	-99.773%
2026-01-21	12.6000	12.8700	12.6000	12.8700	-6.536%	4	125	-99.767%
2026-01-20	13.7100	13.8400	13.5500	13.7700	-25.487%	53	122	-99.782%
2026-01-15	18.4800	18.4800	18.4800	18.4800	-15.809%	1	90	-99.838%
2026-01-14	22.3500	23.6900	21.9500	21.9500	+23.245%	76	89	-99.863%
2026-01-13	17.8100	17.8100	17.8100	17.8100	+31.926%	1	75	-99.832%
2026-01-12	12.7500	13.5000	12.7500	13.5000	-5.923%	7	74	-99.778%
2026-01-09	13.2000	14.3500	13.2000	14.3500	-8.889%	2	67	-99.791%
2026-01-08	15.7500	15.7500	15.7500	15.7500	+9.375%	1	66	-99.810%
2026-01-07	14.4000	14.4000	14.4000	14.4000	+6.195%	1	66	-99.792%
2026-01-06	13.6500	13.6500	13.2500	13.5600	-11.082%	32	65	-99.779%
2026-01-05	15.7000	15.7000	15.2500	15.2500	+13.636%	9	59	-99.803%
2026-01-02	12.6000	14.5800	12.5500	13.4200	+5.753%	34	59	-99.776%
2025-12-31	12.6900	12.6900	12.6900	12.6900	-13.966%	10	19	-99.764%
2025-12-26	14.7500	14.7500	14.7500	14.7500	-19.837%	1	19	-99.797%
2025-12-19	18.4000	18.4000	18.4000	18.4000	-6.504%	3	18	-99.837%
2025-12-16	18.8300	19.6800	18.8300	19.6800	-2.719%	5	18	-99.848%
2025-12-15	20.2300	20.2300	20.2300	20.2300	-33.102%	1	14	-99.852%
2025-12-03	30.2100	30.2400	30.2100	30.2400	+2.648%	3	14	-99.901%
2025-12-02	29.4600	29.4600	29.4600	29.4600	+9.030%	1	11	-99.898%
2025-11-28	27.0200	27.0200	27.0200	27.0200	+13.529%	1	11	-99.889%
2025-11-26	23.8000	23.8000	23.8000	23.8000	-9.609%	1	9	-99.874%
2025-11-24	24.1500	26.4200	24.1500	26.3300	0.000%	15	9	-99.886%