Dark

MSTR20260717C245
MSTR Jul 17 2026 245.00 Call (MSTR260717C00245000)
option OPRA

EOD

Jul 1, 2026

0.0500-37.500%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1900	0.1900	0.0200	0.0500	-37.500%	11	963	0.000%
2026-06-30	0.0800	0.0800	0.0800	0.0800	+166.667%	2	970	-37.500%
2026-06-29	0.0500	0.0500	0.0300	0.0300	-50.000%	4	970	+66.667%
2026-06-24	0.0600	0.0600	0.0600	0.0600	-45.455%	1	969	-16.667%
2026-06-23	0.1100	0.1100	0.1100	0.1100	-15.385%	1	970	-54.545%
2026-06-22	0.1300	0.1300	0.1300	0.1300	-90.511%	10	971	-61.538%
2026-06-18	1.3700	1.3700	1.3700	1.3700	+705.882%	36	946	-96.350%
2026-06-17	0.1700	0.1700	0.1700	0.1700	-10.526%	13	946	-70.588%
2026-06-16	0.2300	0.2700	0.1700	0.1900	-45.714%	42	946	-73.684%
2026-06-15	0.3000	0.3500	0.3000	0.3500	-7.895%	46	980	-85.714%
2026-06-12	3.4000	3.4000	0.3700	0.3800	+90.000%	426	980	-86.842%
2026-06-11	0.1900	0.2100	0.1800	0.2000	+100.000%	41	605	-75.000%
2026-06-10	0.3000	0.3000	0.1000	0.1000	-65.517%	9	592	-50.000%
2026-06-09	0.2600	0.2900	0.2500	0.2900	-27.500%	7	591	-82.759%
2026-06-08	0.4000	0.4500	0.4000	0.4000	-25.926%	16	591	-87.500%
2026-06-04	0.5800	0.5800	0.5100	0.5400	-6.897%	33	591	-90.741%
2026-06-03	0.7900	0.7900	0.5800	0.5800	-27.500%	19	607	-91.379%
2026-06-02	0.8500	0.8600	0.7100	0.8000	-36.000%	61	611	-93.750%
2026-06-01	1.2800	1.3500	1.2100	1.2500	-30.556%	23	600	-96.000%
2026-05-29	1.8000	2.1000	1.8000	1.8000	+36.364%	43	601	-97.222%
2026-05-28	1.0500	1.3200	0.9000	1.3200	+0.763%	9	620	-96.212%
2026-05-27	1.4600	1.4600	1.3100	1.3100	-34.500%	203	622	-96.183%
2026-05-26	2.1500	2.2000	2.0000	2.0000	-3.846%	48	429	-97.500%
2026-05-22	2.2200	2.2200	1.9100	2.0800	-12.605%	61	420	-97.596%
2026-05-21	2.3700	2.3800	2.3200	2.3800	-20.667%	3	433	-97.899%
2026-05-20	2.7600	3.0000	2.7600	3.0000	-6.832%	8	433	-98.333%
2026-05-19	3.2500	3.4500	3.1500	3.2200	-3.881%	39	429	-98.447%
2026-05-18	4.0000	4.0000	3.2000	3.3500	-34.314%	230	429	-98.507%
2026-05-15	6.0000	6.0000	4.7500	5.1000	-43.017%	129	429	-99.020%
2026-05-14	6.4500	9.3000	6.4500	8.9500	+62.727%	387	631	-99.441%
2026-05-13	5.5000	5.5500	5.4000	5.5000	-21.429%	87	529	-99.091%
2026-05-12	8.3500	8.3500	7.0000	7.0000	-29.789%	8	529	-99.286%
2026-05-11	6.9400	10.3500	6.9400	9.9700	+37.707%	76	529	-99.498%
2026-05-08	5.6100	7.2400	5.6100	7.2400	+28.142%	9	524	-99.309%
2026-05-07	6.0500	6.0500	5.6500	5.6500	+3.670%	8	524	-99.115%
2026-05-06	5.4500	5.4500	5.4500	5.4500	-32.799%	1	524	-99.083%
2026-05-05	8.6500	8.7500	8.1100	8.1100	-0.491%	19	523	-99.383%
2026-05-04	7.4800	8.4800	7.3000	8.1500	+28.346%	62	515	-99.387%
2026-05-01	6.0000	6.5300	6.0000	6.3500	+42.697%	10	506	-99.213%
2026-04-30	4.4400	4.4700	4.2400	4.4500	+25.352%	9	506	-98.876%
2026-04-29	4.2500	4.2500	3.5500	3.5500	-20.225%	2	504	-98.592%
2026-04-28	5.0400	5.0400	4.4500	4.4500	-23.276%	2	502	-98.876%
2026-04-27	6.6000	6.6000	5.8000	5.8000	-11.988%	2	502	-99.138%
2026-04-24	6.5900	6.5900	6.5900	6.5900	-17.107%	3	501	-99.241%
2026-04-23	9.7000	9.7000	7.9500	7.9500	-10.874%	51	504	-99.371%
2026-04-22	10.5000	10.5000	8.9200	8.9200	+41.587%	33	454	-99.439%
2026-04-21	7.0000	7.7000	5.8500	6.3000	-13.103%	256	209	-99.206%
2026-04-17	6.1600	7.3000	6.1600	7.2500	+222.222%	31	209	-99.310%
2026-04-15	2.2500	2.2500	2.2500	2.2500	+21.622%	1	204	-97.778%
2026-04-14	1.8000	1.8500	1.8000	1.8500	+42.308%	4	203	-97.297%
2026-04-13	1.3000	1.3000	1.3000	1.3000	-1.515%	2	203	-96.154%
2026-04-09	1.3500	1.3500	1.3200	1.3200	+1.538%	7	201	-96.212%
2026-04-08	1.3000	1.3000	1.3000	1.3000	-13.333%	1	204	-96.154%
2026-04-06	1.6000	1.6000	1.5000	1.5000	-5.063%	8	205	-96.667%
2026-04-01	1.5800	1.5800	1.5800	1.5800	+0.637%	2	205	-96.835%
2026-03-31	1.6700	1.6700	1.5000	1.5700	-23.415%	4	204	-96.815%
2026-03-27	2.0500	2.0500	2.0500	2.0500	-19.608%	1	204	-97.561%
2026-03-26	2.7500	2.7500	2.5500	2.5500	-8.929%	2	204	-98.039%
2026-03-25	3.2500	3.2500	2.8000	2.8000	-0.356%	4	204	-98.214%
2026-03-24	2.8500	2.8500	2.8100	2.8100	+0.357%	2	204	-98.221%
2026-03-23	3.0500	3.0500	2.8000	2.8000	-6.667%	50	204	-98.214%
2026-03-20	3.2000	3.2000	2.9500	3.0000	-14.286%	10	204	-98.333%
2026-03-19	3.1500	3.5000	3.1500	3.5000	-7.895%	4	205	-98.571%
2026-03-18	3.8500	3.8500	3.7600	3.8000	-21.649%	8	205	-98.684%
2026-03-17	4.9000	4.9000	4.6500	4.8500	+5.435%	41	210	-98.969%
2026-03-16	4.9300	4.9300	4.4500	4.6000	+13.580%	12	202	-98.913%
2026-03-13	4.7000	4.7000	4.0500	4.0500	+1.250%	5	203	-98.765%
2026-03-11	3.9000	4.0000	3.9000	4.0000	-3.614%	3	206	-98.750%
2026-03-10	4.1500	4.1500	4.1500	4.1500	-7.982%	3	205	-98.795%
2026-03-09	4.5300	4.5300	4.5100	4.5100	-13.931%	4	205	-98.891%
2026-03-02	5.2400	5.2400	5.2400	5.2400	+21.860%	1	205	-99.046%
2026-02-25	4.4500	4.4500	4.3000	4.3000	+16.216%	2	205	-98.837%
2026-02-24	3.6500	3.8000	3.4000	3.7000	-2.632%	9	205	-98.649%
2026-02-23	4.3200	4.3300	3.8000	3.8000	-15.556%	11	203	-98.684%
2026-02-20	4.1700	5.0000	4.1700	4.5000	+12.500%	8	193	-98.889%
2026-02-19	3.9500	4.0000	3.9500	4.0000	-5.882%	2	191	-98.750%
2026-02-18	4.2500	4.2500	4.2500	4.2500	-19.048%	1	191	-98.824%
2026-02-17	4.9500	5.3000	4.8000	5.2500	-9.326%	41	192	-99.048%
2026-02-13	5.4500	5.7900	5.4500	5.7900	+36.235%	53	182	-99.136%
2026-02-12	5.0000	5.0000	4.2500	4.2500	-26.724%	9	182	-98.824%
2026-02-11	5.8000	5.8000	5.8000	5.8000	-3.333%	1	176	-99.138%
2026-02-10	6.3000	6.3000	6.0000	6.0000	-3.226%	4	176	-99.167%
2026-02-09	6.0500	6.2000	5.9000	6.2000	-8.148%	205	176	-99.194%
2026-02-06	5.9300	6.7500	5.8000	6.7500	+63.438%	6	150	-99.259%
2026-02-05	5.2800	5.2800	3.8000	4.1300	-35.969%	11	150	-98.789%
2026-02-04	6.4500	6.4500	6.4500	6.4500	0.000%	1	150	-99.225%
2026-02-03	7.0100	7.0100	6.2500	6.4500	-24.118%	13	149	-99.225%
2026-02-02	8.4000	9.1600	8.4000	8.5000	+7.053%	99	138	-99.412%
2026-01-30	7.6500	7.9400	7.6500	7.9400	-0.750%	7	92	-99.370%
2026-01-29	8.7000	9.2600	7.1600	8.0000	-29.204%	63	96	-99.375%
2026-01-27	11.3000	11.3000	11.3000	11.3000	-10.883%	1	88	-99.558%
2026-01-22	12.6800	12.6800	12.6800	12.6800	+3.006%	3	87	-99.606%
2026-01-21	12.3100	12.3100	12.3100	12.3100	-5.815%	1	84	-99.594%
2026-01-20	14.1900	14.1900	13.0700	13.0700	-20.547%	15	83	-99.617%
2026-01-16	16.8500	16.9300	16.0300	16.4500	-1.791%	4	77	-99.696%
2026-01-15	16.7500	16.7500	16.7500	16.7500	-20.238%	30	77	-99.701%
2026-01-14	21.0000	21.0000	21.0000	21.0000	+40.468%	5	77	-99.762%
2026-01-13	14.7500	14.9500	14.7500	14.9500	+17.531%	7	72	-99.666%
2026-01-09	12.7200	12.7200	12.7200	12.7200	+2.581%	1	71	-99.607%
2026-01-06	12.4000	12.4000	12.4000	12.4000	-18.152%	3	71	-99.597%
2026-01-05	15.1500	15.1500	15.1500	15.1500	+18.824%	3	71	-99.670%
2026-01-02	13.8500	13.8500	12.7500	12.7500	-31.452%	2	71	-99.608%
2025-12-16	18.6000	18.6000	18.6000	18.6000	-19.481%	5	69	-99.731%
2025-12-12	23.1000	23.1000	23.1000	23.1000	+14.413%	4	64	-99.784%
2025-12-01	20.2400	20.2400	20.0000	20.1900	-20.040%	7	64	-99.752%
2025-11-24	25.2900	25.3300	25.2500	25.2500	+5.737%	14	62	-99.802%
2025-11-21	26.4000	26.4000	23.7800	23.8800	0.000%	201	57	-99.791%