Dark

MSTR20260717C255
MSTR Jul 17 2026 255.00 Call (MSTR260717C00255000)
option OPRA

EOD

Jul 1, 2026

0.0300-70.000%(-0.0700)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1600	0.1600	0.0100	0.0300	-70.000%	7	315	0.000%
2026-06-30	0.0900	0.1000	0.0900	0.1000	-75.000%	2	318	-70.000%
2026-06-15	0.2500	0.4000	0.2500	0.4000	+25.000%	23	317	-92.500%
2026-06-12	0.3200	0.3200	0.3200	0.3200	+60.000%	1	328	-90.625%
2026-06-11	0.2000	0.2000	0.1800	0.2000	-52.381%	14	328	-85.000%
2026-06-09	0.4200	0.4200	0.4200	0.4200	+27.273%	1	329	-92.857%
2026-06-08	0.3300	0.3300	0.3300	0.3300	+22.222%	1	328	-90.909%
2026-06-05	0.3000	0.4400	0.2700	0.2700	-40.000%	45	329	-88.889%
2026-06-04	0.5700	0.5700	0.4500	0.4500	+12.500%	80	334	-93.333%
2026-06-03	0.6200	0.6200	0.4000	0.4000	-45.205%	5	311	-92.500%
2026-06-02	1.1000	1.1000	0.6200	0.7300	-30.476%	16	311	-95.890%
2026-06-01	1.3000	1.3000	0.8000	1.0500	-20.455%	37	316	-97.143%
2026-05-29	1.5000	1.6000	1.3200	1.3200	+28.155%	27	316	-97.727%
2026-05-28	0.7500	1.0300	0.7500	1.0300	-6.364%	22	315	-97.087%
2026-05-27	1.3400	1.3400	1.0600	1.1000	-35.294%	21	303	-97.273%
2026-05-26	1.7800	1.9400	1.6700	1.7000	+3.030%	107	301	-98.235%
2026-05-22	1.8500	1.8500	1.5500	1.6500	-11.765%	88	322	-98.182%
2026-05-21	2.2500	2.2700	1.8700	1.8700	-19.048%	42	288	-98.396%
2026-05-20	2.4300	2.4300	2.3100	2.3100	-11.832%	5	288	-98.701%
2026-05-19	2.5200	2.6600	2.5200	2.6200	+0.383%	24	288	-98.855%
2026-05-18	3.0000	3.2700	2.6100	2.6100	-43.261%	10	288	-98.851%
2026-05-15	5.2500	5.2500	4.0000	4.6000	-31.343%	23	288	-99.348%
2026-05-14	5.1500	8.0500	5.1100	6.7000	+42.553%	49	294	-99.552%
2026-05-13	4.8500	5.0500	4.7000	4.7000	-12.963%	26	310	-99.362%
2026-05-12	5.4000	5.4000	5.4000	5.4000	-33.742%	1	310	-99.444%
2026-05-11	6.4800	8.5500	6.4800	8.1500	+30.400%	5	310	-99.632%
2026-05-08	5.5000	6.2500	5.5000	6.2500	+23.762%	12	310	-99.520%
2026-05-07	5.0500	5.0500	5.0500	5.0500	-17.213%	5	310	-99.406%
2026-05-06	5.8000	6.1000	5.8000	6.1000	-10.819%	26	305	-99.508%
2026-05-05	8.0000	8.0000	6.8400	6.8400	+1.786%	43	303	-99.561%
2026-05-04	6.2500	7.0000	6.0500	6.7200	+17.895%	24	296	-99.554%
2026-05-01	5.6300	5.7000	5.6300	5.7000	+86.885%	26	294	-99.474%
2026-04-29	3.3800	3.3800	3.0500	3.0500	-21.795%	21	294	-99.016%
2026-04-28	4.0500	4.0500	3.9000	3.9000	-36.066%	5	274	-99.231%
2026-04-27	5.6000	6.1000	5.6000	6.1000	+14.019%	3	277	-99.508%
2026-04-24	5.3500	5.3500	5.3500	5.3500	-20.741%	1	277	-99.439%
2026-04-23	6.7000	7.6000	6.7000	6.7500	-13.462%	10	277	-99.556%
2026-04-22	8.5000	8.8500	7.7500	7.8000	+52.941%	47	277	-99.615%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-16.393%	10	233	-99.412%
2026-04-20	6.1000	6.1000	6.1000	6.1000	+7.018%	1	233	-99.508%
2026-04-17	5.1200	7.0000	5.1200	5.7000	+256.250%	37	233	-99.474%
2026-04-15	1.6000	1.6000	1.6000	1.6000	+46.789%	1	225	-98.125%
2026-04-13	1.0900	1.0900	1.0900	1.0900	-9.167%	2	224	-97.248%
2026-04-10	1.2000	1.2000	1.2000	1.2000	0.000%	1	225	-97.500%
2026-04-09	1.2000	1.2000	1.2000	1.2000	-5.512%	3	225	-97.500%
2026-04-08	1.2700	1.2700	1.2700	1.2700	+20.952%	2	222	-97.638%
2026-04-06	1.0500	1.0500	1.0500	1.0500	-23.358%	1	220	-97.143%
2026-04-02	1.1800	1.3700	1.1800	1.3700	-5.517%	32	219	-97.810%
2026-04-01	1.4500	1.4500	1.4500	1.4500	+4.317%	25	219	-97.931%
2026-03-31	1.3000	1.3900	1.3000	1.3900	-14.198%	51	194	-97.842%
2026-03-30	1.6500	1.6500	1.6200	1.6200	-9.497%	17	195	-98.148%
2026-03-27	1.9400	1.9400	1.7900	1.7900	-24.790%	2	178	-98.324%
2026-03-26	2.2500	2.3800	2.2500	2.3800	-2.857%	3	178	-98.739%
2026-03-25	2.4800	2.4800	2.4500	2.4500	-2.390%	34	177	-98.776%
2026-03-23	2.4500	2.5100	2.4300	2.5100	-1.569%	11	144	-98.805%
2026-03-20	2.8000	2.8000	2.5500	2.5500	-15.000%	3	140	-98.824%
2026-03-19	2.9000	3.0000	2.9000	3.0000	-7.692%	2	139	-99.000%
2026-03-18	3.7500	3.7500	3.0500	3.2500	-20.732%	25	139	-99.077%
2026-03-17	4.0000	4.2200	4.0000	4.1000	+2.500%	7	126	-99.268%
2026-03-16	4.2500	4.2500	3.8000	4.0000	+8.108%	16	126	-99.250%
2026-03-13	4.2500	4.2500	3.7000	3.7000	+15.625%	3	128	-99.189%
2026-03-12	3.2200	3.2200	3.2000	3.2000	-7.246%	3	129	-99.063%
2026-03-11	3.9000	4.0000	3.4500	3.4500	-9.211%	16	128	-99.130%
2026-03-10	4.0000	4.0000	3.6500	3.8000	-1.299%	10	124	-99.211%
2026-03-09	4.2000	4.2000	3.8500	3.8500	+3.774%	4	127	-99.221%
2026-03-06	3.7500	3.7500	3.7100	3.7100	-15.682%	2	128	-99.191%
2026-03-05	4.4500	4.4500	4.4000	4.4000	-20.721%	3	128	-99.318%
2026-03-04	5.3500	5.5500	5.3500	5.5500	+38.750%	2	127	-99.459%
2026-03-03	4.2000	4.2000	4.0000	4.0000	-20.000%	3	126	-99.250%
2026-03-02	4.1500	5.0000	4.1500	5.0000	+60.772%	10	127	-99.400%
2026-02-24	3.2300	3.3200	3.0800	3.1100	-5.183%	15	124	-99.035%
2026-02-23	3.7800	3.7800	3.2800	3.2800	-16.962%	2	122	-99.085%
2026-02-20	3.9500	3.9500	3.9500	3.9500	+3.947%	1	122	-99.241%
2026-02-19	3.8000	3.8000	3.8000	3.8000	-4.762%	2	121	-99.211%
2026-02-18	3.9900	3.9900	3.9900	3.9900	-9.112%	1	119	-99.248%
2026-02-17	4.3500	4.4000	4.2500	4.3900	+4.524%	10	119	-99.317%
2026-02-12	4.1000	4.2000	4.1000	4.2000	0.000%	2	115	-99.286%
2026-02-11	4.2000	4.2000	4.2000	4.2000	-20.755%	1	115	-99.286%
2026-02-09	5.2500	5.4000	5.1500	5.3000	+8.607%	7	115	-99.434%
2026-02-06	4.6600	4.8800	4.5500	4.8800	+69.444%	68	117	-99.385%
2026-02-05	4.0000	4.0000	2.8800	2.8800	-51.020%	8	120	-98.958%
2026-02-04	5.8500	5.8800	5.8500	5.8800	+5.188%	7	114	-99.490%
2026-02-03	5.5900	5.5900	5.5900	5.5900	-23.425%	4	114	-99.463%
2026-02-02	7.3000	7.3000	7.3000	7.3000	+9.118%	1	114	-99.589%
2026-01-30	6.6900	6.6900	6.6900	6.6900	-3.741%	5	114	-99.552%
2026-01-29	9.8100	9.8100	6.9500	6.9500	-31.324%	111	114	-99.568%
2026-01-27	10.2700	10.4000	10.1200	10.1200	-5.948%	5	41	-99.704%
2026-01-26	10.6800	10.8000	10.6800	10.7600	-7.241%	3	41	-99.721%
2026-01-22	11.6000	11.6000	11.6000	11.6000	-5.306%	1	41	-99.741%
2026-01-21	12.2500	12.2500	12.2500	12.2500	-6.489%	1	40	-99.755%
2026-01-20	13.1000	13.1000	13.1000	13.1000	-28.532%	2	39	-99.771%
2026-01-14	20.7400	20.7400	18.3300	18.3300	+36.791%	2	39	-99.836%
2026-01-13	13.0000	13.4000	13.0000	13.4000	+16.319%	2	39	-99.776%
2026-01-12	10.1000	11.5200	10.1000	11.5200	-2.373%	3	38	-99.740%
2026-01-09	11.8000	11.8000	11.8000	11.8000	-11.940%	1	37	-99.746%
2026-01-08	12.9300	13.6000	12.9300	13.4000	-0.741%	9	37	-99.776%
2026-01-07	13.1500	13.5000	13.1500	13.5000	+14.894%	4	31	-99.778%
2026-01-06	13.1500	13.1500	11.7500	11.7500	-6.746%	2	31	-99.745%
2026-01-05	13.4000	13.4000	12.4000	12.6000	+11.504%	11	30	-99.762%
2026-01-02	12.4000	12.4000	11.3000	11.3000	+3.575%	3	30	-99.735%
2025-12-31	10.9100	10.9100	10.9100	10.9100	-16.718%	1	28	-99.725%
2025-12-29	13.0000	13.1000	13.0000	13.1000	+9.167%	2	28	-99.771%
2025-12-26	12.0000	12.0000	12.0000	12.0000	-3.226%	2	27	-99.750%
2025-12-23	12.4000	12.4000	12.4000	12.4000	-15.068%	2	27	-99.758%
2025-12-22	14.6000	14.6000	14.6000	14.6000	-5.195%	1	25	-99.795%
2025-12-19	16.0000	16.0000	15.4000	15.4000	-9.942%	24	24	-99.805%
2025-12-15	17.5000	17.5000	17.1000	17.1000	-38.401%	7	16	-99.825%
2025-12-04	27.7600	27.7600	27.7600	27.7600	+1.129%	3	12	-99.892%
2025-11-28	27.4500	27.4500	27.4500	27.4500	+27.674%	1	9	-99.891%
2025-11-25	21.5000	21.5000	21.5000	21.5000	-7.047%	3	9	-99.860%
2025-11-24	22.6400	23.1300	22.6400	23.1300	0.000%	12	6	-99.870%