Dark

MSTR20260717C260
MSTR Jul 17 2026 260.00 Call (MSTR260717C00260000)
option OPRA

EOD

Jul 1, 2026

0.0500+66.667%(+0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1000	0.0500	0.0500	+66.667%	8	1,882	0.000%
2026-06-30	0.2000	0.2000	0.0300	0.0300	+50.000%	3	1,887	+66.667%
2026-06-29	0.0500	0.0500	0.0200	0.0200	-33.333%	6	1,886	+150.000%
2026-06-26	0.0300	0.0300	0.0300	0.0300	-85.000%	7	1,885	+66.667%
2026-06-24	0.0700	0.2000	0.0500	0.2000	-63.636%	4	1,885	-75.000%
2026-06-23	0.5500	0.5500	0.5500	0.5500	+292.857%	20	1,885	-90.909%
2026-06-22	0.3800	0.3800	0.0700	0.1400	+40.000%	15	1,885	-64.286%
2026-06-18	0.1400	0.1400	0.1000	0.1000	-16.667%	4	1,879	-50.000%
2026-06-17	0.1200	0.1600	0.1200	0.1200	-55.556%	10	1,879	-58.333%
2026-06-15	0.2700	0.2700	0.2700	0.2700	+68.750%	17	1,879	-81.481%
2026-06-11	0.1500	0.1600	0.1500	0.1600	-38.462%	12	1,864	-68.750%
2026-06-09	0.4200	0.4200	0.2600	0.2600	-13.333%	13	1,875	-80.769%
2026-06-08	0.3400	0.3500	0.2900	0.3000	-21.053%	16	1,886	-83.333%
2026-06-05	0.6300	0.6300	0.3800	0.3800	-9.524%	10	1,886	-86.842%
2026-06-04	0.1100	0.4200	0.1100	0.4200	-14.286%	7	1,894	-88.095%
2026-06-03	0.5500	0.5500	0.4900	0.4900	-22.222%	3	1,895	-89.796%
2026-06-02	0.7400	0.7400	0.6300	0.6300	-31.522%	9	1,896	-92.063%
2026-06-01	0.8900	1.7000	0.8400	0.9200	-31.852%	69	1,897	-94.565%
2026-05-29	0.9600	1.5200	0.9600	1.3500	+55.172%	180	1,913	-96.296%
2026-05-28	0.5000	0.8700	0.5000	0.8700	-13.000%	40	1,906	-94.253%
2026-05-27	1.1000	1.1000	0.9700	1.0000	-29.577%	13	1,919	-95.000%
2026-05-26	1.3500	1.5900	1.3500	1.4200	+0.709%	15	1,919	-96.479%
2026-05-22	1.7300	1.7300	1.3900	1.4100	-25.397%	16	1,915	-96.454%
2026-05-21	2.0000	2.1300	1.6900	1.8900	-10.427%	8	1,919	-97.354%
2026-05-20	2.2900	2.3600	2.0700	2.1100	-14.575%	14	1,919	-97.630%
2026-05-19	2.4500	2.6200	2.4000	2.4700	-1.594%	57	1,926	-97.976%
2026-05-18	3.2300	3.2300	2.5000	2.5100	-37.250%	26	1,926	-98.008%
2026-05-15	4.6000	4.6000	3.9000	4.0000	-45.946%	44	1,926	-98.750%
2026-05-14	4.3500	7.4500	4.0000	7.4000	+60.521%	152	1,933	-99.324%
2026-05-13	4.5000	4.7500	4.3000	4.6100	-11.004%	31	1,919	-98.915%
2026-05-12	6.5900	6.5900	4.6300	5.1800	-34.264%	1,383	1,919	-99.035%
2026-05-11	5.6500	7.9100	5.4000	7.8800	+40.714%	27	1,919	-99.365%
2026-05-08	4.3400	5.6000	4.3400	5.6000	+13.131%	5	598	-99.107%
2026-05-07	4.9500	4.9500	4.9500	4.9500	-8.333%	2	599	-98.990%
2026-05-06	5.8000	5.8000	5.3500	5.4000	-19.523%	10	588	-99.074%
2026-05-05	7.5000	7.5000	6.3000	6.7100	+16.696%	6	586	-99.255%
2026-05-01	5.2000	5.7500	5.2000	5.7500	+59.722%	5	584	-99.130%
2026-04-30	3.1900	3.6000	3.1900	3.6000	+26.761%	9	584	-98.611%
2026-04-29	3.7500	3.7500	2.8400	2.8400	-26.425%	8	586	-98.239%
2026-04-28	3.9600	3.9900	3.8600	3.8600	-25.769%	3	592	-98.705%
2026-04-24	5.3600	5.3600	4.9000	5.2000	-2.804%	56	592	-99.038%
2026-04-23	7.1500	7.1500	5.3500	5.3500	-28.380%	21	637	-99.065%
2026-04-22	6.8000	8.3000	6.8000	7.4700	+49.400%	66	645	-99.331%
2026-04-21	5.1600	5.9000	4.9300	5.0000	-6.542%	14	626	-99.000%
2026-04-20	5.0000	5.5000	4.8500	5.3500	0.000%	11	626	-99.065%
2026-04-17	3.0900	6.6500	3.0900	5.3500	+168.844%	309	628	-99.065%
2026-04-16	1.7400	1.9900	1.7400	1.9900	+24.375%	2	551	-97.487%
2026-04-15	1.6000	1.6000	1.6000	1.6000	+1.266%	5	550	-96.875%
2026-04-14	1.4600	1.5800	1.4600	1.5800	+38.596%	10	550	-96.835%
2026-04-09	1.3600	1.3600	1.1400	1.1400	+2.703%	5	548	-95.614%
2026-04-07	1.1500	1.1500	1.0900	1.1100	-2.632%	8	552	-95.495%
2026-04-06	1.2200	1.2300	1.0900	1.1400	+7.547%	11	552	-95.614%
2026-04-02	1.1700	1.1700	1.0600	1.0600	-13.821%	3	555	-95.283%
2026-04-01	1.3800	1.3800	1.2300	1.2300	-6.818%	4	555	-95.935%
2026-03-31	1.2000	1.3200	1.2000	1.3200	-18.012%	2	555	-96.212%
2026-03-30	1.6300	1.6800	1.6100	1.6100	-12.022%	4	555	-96.894%
2026-03-27	1.8300	1.8300	1.8300	1.8300	-13.679%	1	556	-97.268%
2026-03-26	2.1500	2.1500	2.0400	2.1200	-10.549%	28	557	-97.642%
2026-03-25	2.5900	2.5900	2.3700	2.3700	+5.804%	2	537	-97.890%
2026-03-24	2.2400	2.2400	2.2400	2.2400	-6.667%	2	536	-97.768%
2026-03-20	2.4000	2.4000	2.4000	2.4000	-7.692%	1	536	-97.917%
2026-03-19	2.6100	2.6100	2.6000	2.6000	-14.191%	5	536	-98.077%
2026-03-18	3.2000	3.2000	3.0200	3.0300	-21.299%	8	537	-98.350%
2026-03-17	3.7000	4.0000	3.7000	3.8500	+2.667%	21	532	-98.701%
2026-03-16	3.7100	3.8000	3.5000	3.7500	+13.636%	22	547	-98.667%
2026-03-13	3.6800	3.6800	3.2900	3.3000	0.000%	15	548	-98.485%
2026-03-12	3.3000	3.3000	3.3000	3.3000	-10.811%	4	554	-98.485%
2026-03-11	3.8500	3.8500	3.6500	3.7000	-1.333%	8	554	-98.649%
2026-03-10	3.4500	3.7500	3.4000	3.7500	+4.167%	12	557	-98.667%
2026-03-06	3.6000	3.6000	3.6000	3.6000	-16.279%	1	556	-98.611%
2026-03-05	5.1000	5.1000	4.3000	4.3000	-23.894%	3	555	-98.837%
2026-03-04	5.6500	5.9000	5.3000	5.6500	+32.629%	11	554	-99.115%
2026-03-02	4.6000	4.6000	4.2600	4.2600	-7.391%	2	545	-98.826%
2026-02-25	4.2000	4.6000	4.1400	4.6000	+53.333%	32	531	-98.913%
2026-02-24	3.1100	3.1200	3.0000	3.0000	-9.091%	378	531	-98.333%
2026-02-23	3.3000	3.3000	3.3000	3.3000	-5.444%	1	180	-98.485%
2026-02-19	3.4900	3.4900	3.4900	3.4900	-6.933%	2	179	-98.567%
2026-02-18	3.7500	3.7500	3.7500	3.7500	-7.407%	1	178	-98.667%
2026-02-17	4.4500	4.4500	4.0500	4.0500	-14.916%	6	178	-98.765%
2026-02-13	4.5500	4.7600	4.5500	4.7600	+25.263%	3	173	-98.950%
2026-02-12	4.0000	4.1000	3.1500	3.8000	-7.543%	6	173	-98.684%
2026-02-11	4.1300	4.1300	4.1100	4.1100	-28.893%	3	171	-98.783%
2026-02-10	5.6000	5.7800	5.5500	5.7800	+1.404%	17	171	-99.135%
2026-02-09	4.5000	5.7000	4.5000	5.7000	+2.703%	20	173	-99.123%
2026-02-06	4.3100	5.6000	4.2600	5.5500	+45.288%	42	158	-99.099%
2026-02-05	4.5500	4.5500	3.8200	3.8200	-33.100%	4	180	-98.691%
2026-02-03	5.6200	5.7300	5.6000	5.7100	-13.746%	253	181	-99.124%
2026-02-02	7.1700	7.1700	6.6200	6.6200	-0.750%	2	232	-99.245%
2026-01-30	6.6900	6.6900	6.6700	6.6700	-35.368%	2	231	-99.250%
2026-01-26	10.5500	10.5500	10.3200	10.3200	-8.995%	4	232	-99.516%
2026-01-23	10.8800	11.3400	10.8800	11.3400	-0.088%	3	229	-99.559%
2026-01-20	11.6600	11.6600	11.3500	11.3500	-20.851%	3	230	-99.559%
2026-01-16	14.3400	14.3400	14.3400	14.3400	-22.403%	1	234	-99.651%
2026-01-14	17.0100	20.4800	17.0100	18.4800	+30.141%	22	234	-99.729%
2026-01-13	12.7000	14.2000	12.6000	14.2000	+34.342%	8	218	-99.648%
2026-01-12	10.5700	10.5700	10.5700	10.5700	-2.670%	1	216	-99.527%
2026-01-09	10.8600	10.8600	10.8600	10.8600	-14.623%	1	216	-99.540%
2026-01-06	12.7200	12.7200	12.7200	12.7200	+3.331%	1	216	-99.607%
2026-01-05	12.3100	12.3100	12.3100	12.3100	+3.882%	1	215	-99.594%
2026-01-02	10.0000	11.8500	10.0000	11.8500	+15.272%	8	215	-99.578%
2025-12-31	10.3500	10.3500	10.2800	10.2800	-6.545%	2	213	-99.514%
2025-12-30	10.8800	11.0000	10.8800	11.0000	-5.172%	6	213	-99.545%
2025-12-24	11.6000	11.6000	11.6000	11.6000	-21.991%	1	208	-99.569%
2025-12-19	14.8700	14.8700	14.8700	14.8700	-4.862%	5	208	-99.664%
2025-12-18	15.6300	15.6300	15.6300	15.6300	-4.520%	5	213	-99.680%
2025-12-16	17.5000	17.5000	16.3000	16.3700	-33.293%	9	208	-99.695%
2025-12-10	24.5400	24.5400	24.5400	24.5400	-4.588%	1	207	-99.796%
2025-12-09	22.8500	25.7200	22.8500	25.7200	+9.447%	6	208	-99.806%
2025-12-08	23.5000	23.5000	23.5000	23.5000	+5.145%	1	202	-99.787%
2025-12-05	22.5000	22.7000	22.3500	22.3500	-2.911%	200	201	-99.776%
2025-11-28	23.0200	23.0200	23.0200	23.0200	+3.975%	1	9	-99.783%
2025-11-24	22.1000	22.2300	22.0200	22.1400	0.000%	16	8	-99.774%