Dark

MSTR20260717C275
MSTR Jul 17 2026 275.00 Call (MSTR260717C00275000)
option OPRA

EOD

Jul 1, 2026

0.0900-10.000%(-0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1500	0.1500	0.0300	0.0900	-10.000%	9	837	0.000%
2026-06-30	0.1100	0.1100	0.1000	0.1000	+233.333%	3	837	-10.000%
2026-06-29	0.1400	0.1400	0.0300	0.0300	-72.727%	12	836	+200.000%
2026-06-26	0.0400	0.1100	0.0400	0.1100	-38.889%	16	835	-18.182%
2026-06-25	0.3400	0.3400	0.1800	0.1800	+260.000%	2	830	-50.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	-70.588%	10	830	+80.000%
2026-06-23	0.1700	0.1700	0.1700	0.1700	+142.857%	2	827	-47.059%
2026-06-22	0.1500	0.1500	0.0500	0.0700	-50.000%	22	826	+28.571%
2026-06-18	0.1500	0.1500	0.1400	0.1400	+16.667%	12	812	-35.714%
2026-06-16	0.1500	0.1500	0.1200	0.1200	-36.842%	3	812	-25.000%
2026-06-15	0.2200	0.2300	0.1900	0.1900	+11.765%	12	813	-52.632%
2026-06-11	0.1500	0.1900	0.1500	0.1700	-10.526%	27	811	-47.059%
2026-06-10	0.2000	0.2600	0.1700	0.1900	-54.762%	22	784	-52.632%
2026-06-05	0.4200	0.4200	0.4200	0.4200	+5.000%	10	769	-78.571%
2026-06-03	0.5400	0.5400	0.4000	0.4000	-44.444%	19	767	-77.500%
2026-06-01	0.8100	0.8100	0.7200	0.7200	-34.545%	2	750	-87.500%
2026-05-29	0.8700	1.1500	0.8700	1.1000	+89.655%	16	751	-91.818%
2026-05-28	0.5800	0.5800	0.5800	0.5800	-33.333%	3	743	-84.483%
2026-05-27	0.7500	1.0400	0.7500	0.8700	-27.500%	6	740	-89.655%
2026-05-26	1.1800	1.2500	1.1800	1.2000	+8.108%	36	745	-92.500%
2026-05-22	1.2000	1.2100	1.0800	1.1100	-22.917%	7	714	-91.892%
2026-05-21	1.5000	1.5000	1.2700	1.4400	-22.162%	57	711	-93.750%
2026-05-20	1.7300	1.8500	1.5500	1.8500	+8.824%	10	711	-95.135%
2026-05-19	1.9000	1.9500	1.7000	1.7000	-16.667%	323	612	-94.706%
2026-05-18	2.1800	2.1800	2.0000	2.0400	-36.449%	265	612	-95.588%
2026-05-15	3.1000	3.2100	2.9800	3.2100	-41.636%	19	612	-97.196%
2026-05-14	4.3200	5.9100	4.3200	5.5000	+59.884%	39	610	-98.364%
2026-05-13	3.5700	3.7500	3.4400	3.4400	-20.000%	10	611	-97.384%
2026-05-12	4.4200	4.4200	4.3000	4.3000	-30.645%	4	611	-97.907%
2026-05-11	4.1500	6.2000	4.1500	6.2000	+40.909%	53	611	-98.548%
2026-05-08	3.5000	4.4600	3.4400	4.4000	+18.919%	541	576	-97.955%
2026-05-07	3.9800	4.0000	3.6800	3.7000	-12.941%	45	616	-97.568%
2026-05-06	4.3000	4.3500	4.1000	4.2500	-19.048%	11	620	-97.882%
2026-05-05	5.8000	5.8900	5.2500	5.2500	+2.941%	533	615	-98.286%
2026-05-04	4.9500	5.1000	4.9500	5.1000	+12.335%	12	126	-98.235%
2026-05-01	3.7000	4.5500	3.7000	4.5400	+64.493%	6	125	-98.018%
2026-04-30	2.5200	2.7600	2.5200	2.7600	-12.381%	6	125	-96.739%
2026-04-28	3.1500	3.1500	3.1500	3.1500	-19.023%	1	121	-97.143%
2026-04-27	3.6000	3.9000	3.6000	3.8900	-6.265%	16	120	-97.686%
2026-04-24	5.0000	5.0000	4.1000	4.1500	-6.742%	10	120	-97.831%
2026-04-23	5.3500	5.3500	4.4500	4.4500	-21.930%	3	113	-97.978%
2026-04-22	4.9500	6.7100	4.9500	5.7000	+32.558%	19	112	-98.421%
2026-04-20	3.8800	4.3000	3.8000	4.3000	-9.853%	13	102	-97.907%
2026-04-17	5.1800	5.1800	4.7700	4.7700	+207.742%	2	100	-98.113%
2026-04-16	1.5500	1.5500	1.5500	1.5500	+33.621%	1	100	-94.194%
2026-04-14	1.1000	1.1600	1.1000	1.1600	+26.087%	2	100	-92.241%
2026-04-13	0.9400	0.9400	0.8800	0.9200	-4.167%	4	98	-90.217%
2026-04-10	0.9600	0.9600	0.9600	0.9600	-6.796%	1	96	-90.625%
2026-04-06	1.0300	1.0300	1.0300	1.0300	+13.187%	1	95	-91.262%
2026-04-02	0.9100	0.9100	0.9100	0.9100	-27.200%	1	94	-90.110%
2026-03-30	1.2500	1.2500	1.2500	1.2500	-16.107%	1	94	-92.800%
2026-03-27	1.4900	1.4900	1.4900	1.4900	-51.780%	1	94	-93.960%
2026-03-13	3.2500	3.2500	3.0900	3.0900	-31.938%	3	94	-97.087%
2026-03-04	4.8200	4.8200	4.5400	4.5400	+43.218%	8	92	-98.018%
2026-03-03	3.1700	3.1700	3.1700	3.1700	-10.704%	5	94	-97.161%
2026-02-25	3.5500	3.5500	3.5500	3.5500	+37.597%	1	94	-97.465%
2026-02-24	2.5800	2.5800	2.5800	2.5800	-20.615%	2	94	-96.512%
2026-02-18	3.2900	3.4100	3.2500	3.2500	-10.714%	7	92	-97.231%
2026-02-17	3.6600	3.6600	3.6400	3.6400	-9.453%	2	94	-97.527%
2026-02-13	4.0300	4.0700	4.0000	4.0200	+18.235%	63	71	-97.761%
2026-02-11	3.4000	3.4000	3.4000	3.4000	-28.870%	1	71	-97.353%
2026-02-09	4.0000	4.8000	3.9900	4.7800	+5.055%	9	72	-98.117%
2026-02-06	3.5900	4.5500	3.5900	4.5500	+43.082%	102	68	-98.022%
2026-02-05	3.6000	3.6000	3.1800	3.1800	-26.047%	3	69	-97.170%
2026-02-04	4.3000	4.3000	4.3000	4.3000	-18.868%	3	70	-97.907%
2026-02-03	5.3000	5.3000	5.3000	5.3000	-12.106%	2	70	-98.302%
2026-02-02	6.1000	6.6500	6.0000	6.0300	-13.237%	9	70	-98.507%
2026-01-29	6.9500	6.9500	6.9500	6.9500	-17.262%	1	65	-98.705%
2026-01-27	8.7500	8.7500	8.4000	8.4000	-14.286%	14	65	-98.929%
2026-01-22	9.8000	9.8000	9.8000	9.8000	-1.010%	2	72	-99.082%
2026-01-21	9.9000	9.9000	9.9000	9.9000	-2.463%	1	72	-99.091%
2026-01-20	10.1500	10.1500	10.1500	10.1500	-15.417%	1	71	-99.113%
2026-01-16	12.0000	12.0000	12.0000	12.0000	-9.091%	2	69	-99.250%
2026-01-15	13.0500	13.2000	13.0500	13.2000	+23.249%	4	69	-99.318%
2026-01-13	10.7100	10.7100	10.7100	10.7100	+21.017%	18	67	-99.160%
2026-01-06	8.8500	8.8500	8.8500	8.8500	-12.808%	1	49	-98.983%
2026-01-05	10.1000	10.1500	10.1000	10.1500	+2.010%	17	32	-99.113%
2026-01-02	8.8000	10.4500	8.7300	9.9500	-8.041%	28	32	-99.095%
2025-12-23	11.2300	11.2300	10.8200	10.8200	-8.923%	3	38	-99.168%
2025-12-22	11.8800	11.8800	11.8800	11.8800	-45.203%	1	35	-99.242%
2025-12-02	21.4600	21.7900	21.4600	21.6800	+13.746%	32	34	-99.585%
2025-11-24	18.2000	19.0900	18.1800	19.0600	0.000%	19	18	-99.528%