Dark

MSTR20260717C250
MSTR Jul 17 2026 250.00 Call (MSTR260717C00250000)
option OPRA

EOD

Jul 1, 2026

0.0200+100.000%(+0.0100)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0500	0.0500	0.0200	0.0200	+100.000%	202	9,459	0.000%
2026-06-30	0.0100	0.0200	0.0100	0.0100	-66.667%	24	9,432	+100.000%
2026-06-29	0.0200	0.0300	0.0100	0.0300	+50.000%	50	9,454	-33.333%
2026-06-26	0.0300	0.0300	0.0200	0.0200	-33.333%	58	9,456	0.000%
2026-06-25	0.0500	0.0500	0.0300	0.0300	-40.000%	180	9,422	-33.333%
2026-06-24	0.0600	0.0600	0.0400	0.0500	-16.667%	9	9,268	-60.000%
2026-06-23	0.0800	0.0800	0.0600	0.0600	-25.000%	23	9,260	-66.667%
2026-06-22	0.1100	0.1200	0.0700	0.0800	-33.333%	140	9,259	-75.000%
2026-06-18	0.1300	0.2000	0.0700	0.1200	-14.286%	152	8,494	-83.333%
2026-06-17	0.2500	0.2800	0.1400	0.1400	-26.316%	715	8,494	-85.714%
2026-06-16	0.4200	0.4200	0.1500	0.1900	-36.667%	38	8,494	-89.474%
2026-06-15	0.0200	0.3500	0.0200	0.3000	+7.143%	802	8,462	-93.333%
2026-06-12	0.2800	0.3900	0.2000	0.2800	-6.667%	210	7,972	-92.857%
2026-06-11	0.2200	0.3000	0.1800	0.3000	-6.250%	293	7,915	-93.333%
2026-06-10	0.1500	0.3200	0.1500	0.3200	+14.286%	120	7,727	-93.750%
2026-06-09	0.3500	0.4000	0.2600	0.2800	-26.316%	205	7,660	-92.857%
2026-06-08	0.4800	0.5500	0.2900	0.3800	-20.833%	819	7,693	-94.737%
2026-06-05	0.5500	0.6000	0.3400	0.4800	+6.667%	840	7,016	-95.833%
2026-06-04	0.5500	0.7000	0.4100	0.4500	-18.182%	307	7,016	-95.556%
2026-06-03	0.7500	0.8500	0.5000	0.5500	-22.535%	326	6,905	-96.364%
2026-06-02	0.7700	1.0000	0.5900	0.7100	-40.833%	3,153	6,801	-97.183%
2026-06-01	1.0600	1.3400	0.9200	1.2000	-24.051%	292	4,419	-98.333%
2026-05-29	1.1000	1.8900	1.1000	1.5800	+26.400%	480	4,382	-98.734%
2026-05-28	0.9500	1.3600	0.6500	1.2500	+8.696%	714	4,115	-98.400%
2026-05-27	1.3500	1.4100	1.1000	1.1500	-28.125%	624	4,107	-98.261%
2026-05-26	1.6000	2.1300	1.5800	1.6000	-5.882%	850	3,849	-98.750%
2026-05-22	2.0600	2.1000	1.6500	1.7000	-20.188%	252	3,945	-98.824%
2026-05-21	2.4000	2.4500	2.0000	2.1300	-13.765%	446	3,915	-99.061%
2026-05-20	2.8800	2.8800	2.4500	2.4700	-8.519%	800	3,915	-99.190%
2026-05-19	2.9000	3.2000	2.7000	2.7000	-14.286%	253	2,951	-99.259%
2026-05-18	2.0900	3.7000	2.0900	3.1500	-35.185%	1,079	2,951	-99.365%
2026-05-15	5.5000	6.0000	4.3400	4.8600	-33.878%	449	2,951	-99.588%
2026-05-14	5.2000	9.0000	4.7100	7.3500	+41.075%	1,251	3,081	-99.728%
2026-05-13	5.5700	6.0000	4.9500	5.2100	-15.696%	364	2,541	-99.616%
2026-05-12	8.0000	8.0000	5.7500	6.1800	-32.606%	390	2,541	-99.676%
2026-05-11	6.9000	9.5500	5.8500	9.1700	+37.895%	1,345	2,541	-99.782%
2026-05-08	4.9000	6.9000	4.7500	6.6500	+27.885%	272	3,327	-99.699%
2026-05-07	6.5000	6.5000	4.8200	5.2000	-25.608%	337	3,297	-99.615%
2026-05-06	7.0200	7.8500	6.1900	6.9900	-10.955%	291	3,318	-99.714%
2026-05-05	8.6000	9.0000	7.3000	7.8500	+6.803%	360	3,156	-99.745%
2026-05-04	6.9500	8.0500	6.5000	7.3500	+22.500%	610	3,319	-99.728%
2026-05-01	5.1000	6.6500	5.0000	6.0000	+44.578%	482	3,575	-99.667%
2026-04-30	3.5000	4.1500	3.5000	4.1500	+25.378%	54	3,575	-99.518%
2026-04-29	4.1000	4.2000	3.3100	3.3100	-28.043%	67	3,547	-99.396%
2026-04-28	4.7000	4.9000	3.8500	4.6000	-19.298%	422	3,555	-99.565%
2026-04-27	5.6300	6.5000	5.6000	5.7000	-5.000%	67	3,331	-99.649%
2026-04-24	7.1000	7.1000	5.6000	6.0000	-7.692%	38	3,313	-99.667%
2026-04-23	8.0000	8.5000	6.3000	6.5000	-24.419%	763	3,300	-99.692%
2026-04-22	7.2000	10.2500	7.2000	8.6000	+53.571%	674	3,204	-99.767%
2026-04-21	6.5500	7.2500	5.4500	5.6000	-9.677%	204	2,755	-99.643%
2026-04-20	6.0000	6.4000	5.0500	6.2000	-1.587%	189	2,755	-99.677%
2026-04-17	3.3000	7.8000	3.3000	6.3000	+140.458%	1,410	2,588	-99.683%
2026-04-16	2.3000	2.6200	1.8500	2.6200	+24.171%	202	1,598	-99.237%
2026-04-15	1.7000	2.1100	1.7000	2.1100	+24.118%	23	1,672	-99.052%
2026-04-14	0.6300	1.9500	0.6300	1.7000	+31.783%	28	1,685	-98.824%
2026-04-13	1.3500	1.3500	1.2100	1.2900	-0.769%	26	1,682	-98.450%
2026-04-10	1.2500	1.3500	1.1000	1.3000	+13.043%	15	1,682	-98.462%
2026-04-09	1.1700	1.1700	1.1500	1.1500	-12.214%	4	1,678	-98.261%
2026-04-08	1.2600	1.3100	1.1900	1.3100	+0.769%	3	1,682	-98.473%
2026-04-07	1.3500	1.3500	1.1700	1.3000	-3.704%	21	1,683	-98.462%
2026-04-06	1.3400	1.6400	1.2300	1.3500	+7.143%	35	1,670	-98.519%
2026-04-02	1.2500	1.5200	1.2500	1.2600	-11.888%	23	1,661	-98.413%
2026-04-01	1.4500	1.6000	1.4300	1.4300	-4.027%	9	1,661	-98.601%
2026-03-31	1.7100	1.7100	1.3500	1.4900	-9.146%	9	1,661	-98.658%
2026-03-30	1.8800	1.8900	1.6400	1.6400	-11.351%	5	1,662	-98.780%
2026-03-27	2.2000	2.2000	1.8500	1.8500	-19.565%	14	1,658	-98.919%
2026-03-26	2.4800	2.6800	2.3000	2.3000	-23.333%	23	1,652	-99.130%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+15.830%	1	1,642	-99.333%
2026-03-24	2.5000	2.6000	2.5000	2.5900	+1.569%	12	1,641	-99.228%
2026-03-23	2.4500	2.8000	2.4500	2.5500	-5.556%	3	1,636	-99.216%
2026-03-20	2.9500	3.1500	2.7000	2.7000	-8.475%	14	1,635	-99.259%
2026-03-19	3.0000	3.2000	2.9500	2.9500	-19.178%	17	1,633	-99.322%
2026-03-18	3.8500	3.8500	3.4500	3.6500	-16.092%	19	1,646	-99.452%
2026-03-17	4.4700	4.4700	4.3500	4.3500	+1.874%	3	1,634	-99.540%
2026-03-16	4.1700	4.3000	4.1400	4.2700	+13.867%	5	1,633	-99.532%
2026-03-13	4.5000	4.5000	3.7500	3.7500	+8.069%	7	1,637	-99.467%
2026-03-12	3.5000	3.5800	3.4000	3.4700	-2.254%	39	1,637	-99.424%
2026-03-11	4.1500	4.1500	3.5500	3.5500	-13.625%	37	1,635	-99.437%
2026-03-10	4.0500	4.1400	3.9400	4.1100	-0.964%	64	1,634	-99.513%
2026-03-09	4.2000	4.2000	4.1500	4.1500	+6.410%	2	1,582	-99.518%
2026-03-06	4.0000	4.0000	3.9000	3.9000	-18.410%	13	1,581	-99.487%
2026-03-05	5.8000	5.8000	4.7000	4.7800	-20.333%	29	1,573	-99.582%
2026-03-04	5.6800	6.6500	5.6800	6.0000	+46.341%	31	1,552	-99.667%
2026-03-03	5.0000	5.0000	4.1000	4.1000	-17.172%	213	1,544	-99.512%
2026-03-02	4.9900	5.3000	4.8300	4.9500	+32.000%	9	1,449	-99.596%
2026-02-27	3.7500	3.7500	3.7500	3.7500	-10.714%	2	1,448	-99.467%
2026-02-26	4.3000	4.3000	4.2000	4.2000	-16.000%	41	1,446	-99.524%
2026-02-25	4.2000	5.0000	4.2000	5.0000	+51.976%	6	1,405	-99.600%
2026-02-24	3.2000	3.5000	3.2000	3.2900	-4.638%	61	1,405	-99.392%
2026-02-23	4.1500	4.1500	3.4500	3.4500	-23.333%	13	1,434	-99.420%
2026-02-20	4.6000	4.7000	4.4000	4.5000	+5.140%	35	1,435	-99.556%
2026-02-19	4.4000	4.4000	3.7500	4.2800	+9.744%	197	1,403	-99.533%
2026-02-18	4.3500	4.3500	3.9000	3.9000	-19.918%	104	1,394	-99.487%
2026-02-17	4.8000	5.0000	4.5000	4.8700	-14.561%	105	1,352	-99.589%
2026-02-13	5.2000	5.7400	5.2000	5.7000	+34.118%	15	1,302	-99.649%
2026-02-12	4.3000	4.3500	3.9500	4.2500	-1.163%	26	1,302	-99.529%
2026-02-11	5.1000	5.1000	4.3000	4.3000	-25.217%	30	1,296	-99.535%
2026-02-10	6.0000	6.5400	5.7500	5.7500	-10.156%	126	1,314	-99.652%
2026-02-09	5.1000	6.5500	5.1000	6.4000	+1.911%	213	1,252	-99.688%
2026-02-06	4.5000	6.3000	4.5000	6.2800	+29.485%	275	1,207	-99.682%
2026-02-05	4.9100	5.0000	3.8500	4.8500	-17.657%	96	1,210	-99.588%
2026-02-04	6.1000	6.2000	5.4300	5.8900	-11.429%	45	1,230	-99.660%
2026-02-03	7.0500	7.0500	5.9000	6.6500	-16.457%	49	1,256	-99.699%
2026-02-02	7.0000	8.5900	7.0000	7.9600	-10.056%	41	1,261	-99.749%
2026-01-30	7.1100	8.8500	7.1100	8.8500	+31.696%	100	1,255	-99.774%
2026-01-29	10.3500	10.3500	6.6900	6.7200	-37.488%	236	1,256	-99.702%
2026-01-28	12.5000	12.5000	10.7000	10.7500	+0.750%	42	1,295	-99.814%
2026-01-27	10.8500	10.9700	10.2000	10.6700	-5.991%	9	1,282	-99.813%
2026-01-26	12.2000	12.2000	11.2800	11.3500	-12.220%	35	1,282	-99.824%
2026-01-23	12.0000	12.9300	12.0000	12.9300	+3.855%	97	1,313	-99.845%
2026-01-22	12.4500	12.5000	12.0500	12.4500	-5.323%	27	1,239	-99.839%
2026-01-21	12.7000	13.1500	12.7000	13.1500	+4.781%	41	1,219	-99.848%
2026-01-20	13.4400	13.5000	12.2800	12.5500	-22.050%	32	1,180	-99.841%
2026-01-16	16.1600	16.1600	14.9500	16.1000	-1.649%	92	1,131	-99.876%
2026-01-15	15.8900	17.4700	15.8900	16.3700	-16.051%	8	1,131	-99.878%
2026-01-14	18.7600	23.0000	18.2700	19.5000	+23.418%	83	1,125	-99.897%
2026-01-13	13.5000	16.1000	13.4700	15.8000	+31.997%	173	1,108	-99.873%
2026-01-12	11.8500	12.0500	11.8500	11.9700	+4.541%	32	993	-99.833%
2026-01-09	11.8500	11.8500	11.4500	11.4500	-23.667%	7	980	-99.825%
2026-01-08	13.6500	15.0000	13.6500	15.0000	+16.099%	66	979	-99.867%
2026-01-07	15.5100	15.5100	12.8500	12.9200	+6.250%	26	958	-99.845%
2026-01-06	13.5000	13.5000	11.3600	12.1600	-13.143%	39	957	-99.836%
2026-01-05	13.9500	14.0000	13.2000	14.0000	+15.702%	27	920	-99.857%
2026-01-02	10.9000	13.1200	10.9000	12.1000	+8.036%	10	920	-99.835%
2025-12-31	11.3000	11.3000	11.2000	11.2000	-7.819%	17	914	-99.821%
2025-12-30	12.1500	12.8000	12.1500	12.1500	+0.413%	108	914	-99.835%
2025-12-29	14.0000	14.0000	12.1000	12.1000	-9.023%	702	813	-99.835%
2025-12-26	13.0200	13.4800	13.0200	13.3000	+0.987%	13	145	-99.850%
2025-12-24	13.0300	13.1700	13.0300	13.1700	-15.032%	2	148	-99.848%
2025-12-22	16.2500	16.2500	15.5000	15.5000	-5.199%	3	148	-99.871%
2025-12-19	16.3500	16.3500	16.3500	16.3500	+5.348%	15	145	-99.878%
2025-12-18	17.1500	17.5500	15.5200	15.5200	-14.725%	23	145	-99.871%
2025-12-17	18.0000	18.2000	18.0000	18.2000	+2.825%	3	154	-99.890%
2025-12-16	17.0000	17.7000	17.0000	17.7000	+1.143%	4	156	-99.887%
2025-12-15	20.0000	20.0000	17.5000	17.5000	-17.840%	30	155	-99.886%
2025-12-11	21.3000	21.3000	21.3000	21.3000	-23.929%	1	143	-99.906%
2025-12-09	24.7000	31.6100	24.7000	28.0000	+6.464%	21	142	-99.929%
2025-12-08	23.4000	26.3000	23.4000	26.3000	+8.008%	3	132	-99.924%
2025-12-05	24.3200	24.3500	24.3200	24.3500	-17.458%	12	131	-99.918%
2025-12-03	26.8000	29.5000	26.8000	29.5000	+1.724%	16	132	-99.932%
2025-12-02	24.8000	29.0000	24.8000	29.0000	+25.541%	23	121	-99.931%
2025-12-01	19.3500	23.1000	19.3500	23.1000	-3.750%	5	102	-99.913%
2025-11-26	24.6000	25.2700	24.0000	24.0000	+9.091%	28	83	-99.917%
2025-11-25	22.5000	22.5000	22.0000	22.0000	-9.016%	4	83	-99.909%
2025-11-24	22.7000	24.3100	22.7000	24.1800	+6.286%	37	83	-99.917%
2025-11-21	23.0000	23.0000	22.7500	22.7500	-9.000%	201	65	-99.912%
2025-11-20	27.0000	27.0000	25.0000	25.0000	0.000%	13	0	-99.920%