Dark

MSTR20260717C270
MSTR Jul 17 2026 270.00 Call (MSTR260717C00270000)
option OPRA

EOD

Jul 1, 2026

0.06000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0600	0.0600	0.0600	0.0600	0.000%	1	515	0.000%
2026-06-30	0.0600	0.0600	0.0600	0.0600	+200.000%	2	515	0.000%
2026-06-29	0.1000	0.1000	0.0100	0.0200	-80.000%	77	514	+200.000%
2026-06-25	0.0200	0.1500	0.0200	0.1000	+100.000%	82	501	-40.000%
2026-06-24	0.0200	0.0500	0.0200	0.0500	0.000%	11	497	+20.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-50.000%	4	498	+20.000%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-33.333%	2	494	-40.000%
2026-06-17	0.1500	0.2600	0.1500	0.1500	-25.000%	3	494	-60.000%
2026-06-15	0.1700	0.2300	0.1700	0.2000	+11.111%	13	494	-70.000%
2026-06-12	0.2000	0.2400	0.1800	0.1800	+28.571%	26	497	-66.667%
2026-06-11	0.3300	0.3300	0.1400	0.1400	0.000%	51	497	-57.143%
2026-06-10	0.2400	0.2400	0.1400	0.1400	-41.667%	46	503	-57.143%
2026-06-09	0.2400	0.2400	0.2400	0.2400	-20.000%	6	498	-75.000%
2026-06-08	0.6800	0.6800	0.2800	0.3000	0.000%	23	493	-80.000%
2026-06-05	0.6200	0.6200	0.3000	0.3000	-25.000%	22	497	-80.000%
2026-06-04	0.3900	0.4000	0.1000	0.4000	-14.894%	12	504	-85.000%
2026-06-03	0.3500	0.4800	0.3500	0.4700	-20.339%	4	509	-87.234%
2026-06-02	0.5300	0.7200	0.5100	0.5900	-26.250%	45	513	-89.831%
2026-06-01	0.7900	1.0200	0.7500	0.8000	-36.000%	129	530	-92.500%
2026-05-29	0.9100	1.2500	0.9100	1.2500	+42.045%	44	511	-95.200%
2026-05-28	0.7500	0.9500	0.6000	0.8800	+1.149%	96	509	-93.182%
2026-05-27	0.9500	0.9600	0.8200	0.8700	-37.410%	40	500	-93.103%
2026-05-26	1.3000	1.3900	1.3000	1.3900	+8.594%	5	486	-95.683%
2026-05-22	1.3000	1.3000	1.2000	1.2800	-12.925%	42	485	-95.313%
2026-05-21	1.6400	1.6400	1.4700	1.4700	-13.529%	25	478	-95.918%
2026-05-20	1.9300	1.9300	1.7000	1.7000	-12.371%	29	478	-96.471%
2026-05-19	2.4300	2.4300	1.9400	1.9400	+3.743%	118	494	-96.907%
2026-05-18	2.5000	2.5000	1.8700	1.8700	-48.767%	39	494	-96.791%
2026-05-15	3.8400	4.2500	3.4000	3.6500	-37.069%	11	494	-98.356%
2026-05-14	3.5300	6.5500	3.0000	5.8000	+45.000%	91	478	-98.966%
2026-05-13	3.8200	4.0000	3.7000	4.0000	-9.091%	31	467	-98.500%
2026-05-12	5.5900	5.7000	4.3000	4.4000	-33.333%	18	467	-98.636%
2026-05-11	4.6000	6.7000	4.6000	6.6000	+38.947%	61	467	-99.091%
2026-05-08	4.0000	4.7500	4.0000	4.7500	+3.261%	3	466	-98.737%
2026-05-06	5.2000	5.2000	4.6000	4.6000	-17.857%	7	466	-98.696%
2026-05-05	6.1000	6.1000	5.6000	5.6000	0.000%	11	461	-98.929%
2026-05-04	5.5500	5.6000	5.4500	5.6000	+33.333%	7	456	-98.929%
2026-05-01	4.2500	4.2500	4.2000	4.2000	+42.373%	2	459	-98.571%
2026-04-30	2.9100	2.9500	2.8800	2.9500	-7.813%	61	459	-97.966%
2026-04-28	3.2000	3.2000	3.2000	3.2000	-23.810%	10	494	-98.125%
2026-04-27	4.2000	4.2000	4.2000	4.2000	-27.586%	1	494	-98.571%
2026-04-23	5.5000	5.8000	5.4000	5.8000	-9.375%	73	494	-98.966%
2026-04-22	5.7900	7.6000	5.7900	6.4000	+36.170%	56	491	-99.063%
2026-04-21	5.0000	5.0000	4.7000	4.7000	0.000%	2	475	-98.723%
2026-04-17	2.2000	5.9900	2.2000	4.7000	+184.848%	23	475	-98.723%
2026-04-16	1.6000	1.6500	1.6000	1.6500	+29.921%	14	469	-96.364%
2026-04-15	1.2700	1.2700	1.2700	1.2700	+1.600%	1	458	-95.276%
2026-04-14	1.3000	1.3000	1.2500	1.2500	+37.363%	10	457	-95.200%
2026-04-13	0.8500	0.9100	0.8500	0.9100	-4.211%	3	457	-93.407%
2026-04-07	0.9500	0.9500	0.9500	0.9500	-12.037%	5	457	-93.684%
2026-04-06	1.0700	1.1200	1.0700	1.0800	+6.931%	51	462	-94.444%
2026-04-02	1.0000	1.0100	1.0000	1.0100	-15.833%	3	508	-94.059%
2026-03-31	1.1000	1.2000	1.1000	1.2000	-40.000%	8	508	-95.000%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-9.091%	10	501	-97.000%
2026-03-20	2.2000	2.2000	2.2000	2.2000	-3.930%	1	496	-97.273%
2026-03-19	2.3100	2.3500	2.2900	2.2900	-13.585%	24	496	-97.380%
2026-03-18	2.7000	2.7000	2.6400	2.6500	-23.188%	43	512	-97.736%
2026-03-17	3.5000	3.5000	3.4500	3.4500	+15.000%	29	484	-98.261%
2026-03-13	3.4000	3.4000	2.8500	3.0000	+9.091%	31	483	-98.000%
2026-03-12	2.5800	2.7500	2.5800	2.7500	-2.135%	2	482	-97.818%
2026-03-11	3.2500	3.2500	2.8100	2.8100	-11.635%	5	481	-97.865%
2026-03-10	3.1200	3.1800	3.0900	3.1800	+2.581%	35	479	-98.113%
2026-03-06	3.3500	3.3500	3.1000	3.1000	-20.513%	16	444	-98.065%
2026-03-05	4.0000	4.0000	3.9000	3.9000	-22.772%	6	445	-98.462%
2026-03-04	4.5700	5.0500	4.5700	5.0500	+68.333%	25	442	-98.812%
2026-03-03	3.3000	3.3000	3.0000	3.0000	-18.919%	8	432	-98.000%
2026-03-02	3.5000	4.1000	3.5000	3.7000	+21.311%	16	432	-98.378%
2026-02-27	3.1700	3.1700	3.0500	3.0500	-10.294%	3	424	-98.033%
2026-02-26	3.5000	3.5000	3.3500	3.4000	-13.924%	9	424	-98.235%
2026-02-25	3.3500	3.9500	3.3500	3.9500	+49.057%	21	422	-98.481%
2026-02-24	2.7000	2.7200	2.6500	2.6500	-3.636%	4	422	-97.736%
2026-02-23	3.1100	3.2000	2.7300	2.7500	-19.118%	496	421	-97.818%
2026-02-20	3.4000	3.4000	3.4000	3.4000	+13.333%	2	246	-98.235%
2026-02-18	3.0000	3.0000	3.0000	3.0000	-31.193%	6	246	-98.000%
2026-02-13	4.7500	4.7500	4.3600	4.3600	+1.395%	2	244	-98.624%
2026-02-11	4.3000	4.3000	4.3000	4.3000	-11.340%	8	244	-98.605%
2026-02-10	4.9000	4.9000	4.8500	4.8500	-6.371%	3	236	-98.763%
2026-02-09	4.9000	5.1800	4.9000	5.1800	+19.080%	401	236	-98.842%
2026-02-06	4.0800	4.3500	3.8700	4.3500	+24.286%	4	36	-98.621%
2026-02-05	3.1000	3.5000	3.1000	3.5000	-35.780%	7	36	-98.286%
2026-02-03	5.4500	5.4500	5.4500	5.4500	-22.143%	1	32	-98.899%
2026-01-30	6.2000	7.0000	6.2000	7.0000	+25.448%	3	32	-99.143%
2026-01-29	8.2200	8.2200	5.5800	5.5800	-44.200%	10	34	-98.925%
2026-01-23	10.0000	10.0000	10.0000	10.0000	0.000%	2	29	-99.400%
2026-01-22	10.0000	10.0000	10.0000	10.0000	-4.398%	2	29	-99.400%
2026-01-21	10.4600	10.4600	10.4600	10.4600	-3.416%	1	27	-99.426%
2026-01-20	10.7900	10.8300	10.3500	10.8300	-38.952%	4	26	-99.446%
2026-01-14	17.7400	17.7400	17.7400	17.7400	+56.437%	2	25	-99.662%
2026-01-13	11.3400	11.3400	11.3400	11.3400	+14.315%	1	25	-99.471%
2026-01-12	9.9200	9.9200	9.9200	9.9200	-17.333%	1	25	-99.395%
2026-01-08	12.0000	12.0000	12.0000	12.0000	+6.101%	2	25	-99.500%
2026-01-07	11.0800	11.3100	11.0800	11.3100	+12.537%	2	25	-99.469%
2026-01-06	10.0100	10.0500	10.0100	10.0500	-5.811%	2	24	-99.403%
2026-01-05	11.6500	11.6500	10.6700	10.6700	+6.700%	4	23	-99.438%
2025-12-30	10.0000	10.0000	10.0000	10.0000	-33.200%	3	23	-99.400%
2025-12-16	14.9700	14.9700	14.9700	14.9700	+5.053%	2	23	-99.599%
2025-12-15	14.2500	14.2500	14.2500	14.2500	-32.624%	3	23	-99.579%
2025-12-10	21.1500	21.1500	21.1500	21.1500	-5.199%	2	20	-99.716%
2025-12-09	22.3100	22.3100	22.3100	22.3100	+9.631%	1	18	-99.731%
2025-12-05	20.3500	20.3500	20.3500	20.3500	-12.284%	2	17	-99.705%
2025-12-02	23.2000	23.2000	23.2000	23.2000	+51.140%	2	15	-99.741%
2025-12-01	15.3500	15.3500	15.3500	15.3500	-31.778%	5	15	-99.609%
2025-11-28	22.5000	22.5000	22.5000	22.5000	+20.579%	4	10	-99.733%
2025-11-26	19.0500	19.0500	18.6600	18.6600	-7.395%	18	10	-99.678%
2025-11-24	18.4500	20.3900	18.4500	20.1500	0.000%	15	10	-99.702%