Dark

MSTR20260717C280
MSTR Jul 17 2026 280.00 Call (MSTR260717C00280000)
option OPRA

EOD

Jun 29, 2026

0.10000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1000	0.1000	0.1000	0.1000	0.000%	4	1,263	0.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	-65.517%	1	1,263	0.000%
2026-06-22	0.2900	0.2900	0.2900	0.2900	+16.000%	10	1,263	-65.517%
2026-06-18	0.2500	0.2500	0.2500	0.2500	+31.579%	10	1,264	-60.000%
2026-06-17	0.1900	0.1900	0.1900	0.1900	+5.556%	1	1,264	-47.368%
2026-06-16	0.1400	0.1800	0.1000	0.1800	+28.571%	4	1,264	-44.444%
2026-06-15	0.1400	0.1400	0.1400	0.1400	+7.692%	1	1,266	-28.571%
2026-06-12	0.3300	0.3300	0.1300	0.1300	-7.143%	27	1,265	-23.077%
2026-06-11	0.1800	0.1800	0.1400	0.1400	-26.316%	5	1,284	-28.571%
2026-06-10	0.1700	0.1900	0.1700	0.1900	-29.630%	4	1,279	-47.368%
2026-06-09	0.4000	0.4000	0.2600	0.2700	-10.000%	15	1,275	-62.963%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-14.286%	10	1,275	-66.667%
2026-06-05	0.3200	0.3500	0.3200	0.3500	-12.500%	4	1,275	-71.429%
2026-06-04	0.3900	0.5300	0.3900	0.4000	+8.108%	7	1,273	-75.000%
2026-06-03	0.5300	0.5300	0.3700	0.3700	-27.451%	3	1,273	-72.973%
2026-06-02	0.4900	0.5100	0.4900	0.5100	-32.000%	3	1,272	-80.392%
2026-06-01	0.6100	0.7500	0.6100	0.7500	-18.478%	1,109	1,272	-86.667%
2026-05-29	1.1000	1.1000	0.9200	0.9200	+22.667%	45	1,365	-89.130%
2026-05-28	0.8300	0.8300	0.5900	0.7500	0.000%	35	1,342	-86.667%
2026-05-27	0.8600	0.8600	0.7500	0.7500	-17.582%	14	1,309	-86.667%
2026-05-26	1.1500	1.1500	0.9100	0.9100	-13.333%	25	1,300	-89.011%
2026-05-22	1.1900	1.1900	0.9500	1.0500	-11.017%	25	1,300	-90.476%
2026-05-21	1.2600	1.2900	1.1800	1.1800	-24.841%	12	1,298	-91.525%
2026-05-20	1.6000	1.6900	1.5300	1.5700	-9.249%	27	1,298	-93.631%
2026-05-19	1.7700	1.7700	1.7300	1.7300	-11.282%	239	1,228	-94.220%
2026-05-18	2.0000	2.1000	1.8800	1.9500	-40.000%	36	1,228	-94.872%
2026-05-15	3.2200	3.2500	2.8000	3.2500	-37.137%	14	1,228	-96.923%
2026-05-14	3.0000	5.6500	3.0000	5.1700	+59.077%	182	1,223	-98.066%
2026-05-13	3.0000	3.2500	3.0000	3.2500	-13.333%	13	1,244	-96.923%
2026-05-12	4.8200	4.8200	3.4500	3.7500	-36.975%	27	1,244	-97.333%
2026-05-11	3.8500	5.9600	3.8500	5.9500	+80.303%	1,106	1,244	-98.319%
2026-05-08	3.3000	3.3000	3.3000	3.3000	+5.431%	4	367	-96.970%
2026-05-07	3.4000	3.4000	3.1300	3.1300	-20.558%	10	366	-96.805%
2026-05-06	4.3000	4.6000	3.9400	3.9400	-19.262%	14	371	-97.462%
2026-05-05	5.3000	5.4000	4.8000	4.8800	+0.619%	25	380	-97.951%
2026-05-04	4.2000	4.9500	4.2000	4.8500	+17.718%	17	379	-97.938%
2026-05-01	3.7100	4.1200	3.7000	4.1200	+64.800%	8	389	-97.573%
2026-04-30	2.4500	2.5000	2.4500	2.5000	+16.279%	12	389	-96.000%
2026-04-29	2.5900	2.5900	2.1500	2.1500	-24.825%	46	379	-95.349%
2026-04-28	2.8000	2.8600	2.8000	2.8600	-23.733%	3	418	-96.503%
2026-04-27	3.5000	3.7500	3.5000	3.7500	-6.250%	7	420	-97.333%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-12.088%	3	419	-97.500%
2026-04-23	5.3500	5.3500	4.3500	4.5500	-21.552%	13	418	-97.802%
2026-04-22	5.0100	6.0000	5.0100	5.8000	+43.210%	55	408	-98.276%
2026-04-21	4.0000	4.0500	4.0000	4.0500	+14.085%	13	364	-97.531%
2026-04-20	3.8500	3.8500	3.3000	3.5500	-10.127%	43	364	-97.183%
2026-04-17	2.4300	5.2500	2.4300	3.9500	+196.992%	54	329	-97.468%
2026-04-16	1.3500	1.3500	1.3300	1.3300	+19.820%	2	314	-92.481%
2026-04-15	1.1400	1.1400	1.0900	1.1100	-9.016%	160	314	-90.991%
2026-04-14	1.0400	1.2200	1.0200	1.2200	+41.860%	4	259	-91.803%
2026-04-13	0.8300	0.8600	0.8300	0.8600	-17.308%	4	259	-88.372%
2026-04-06	0.9400	1.0400	0.9400	1.0400	+6.122%	16	257	-90.385%
2026-04-02	0.9800	0.9800	0.9800	0.9800	-12.500%	21	266	-89.796%
2026-03-31	1.0000	1.1200	1.0000	1.1200	-18.248%	6	266	-91.071%
2026-03-30	1.3700	1.3700	1.3700	1.3700	0.000%	1	266	-92.701%
2026-03-27	1.3700	1.3700	1.3700	1.3700	-20.809%	20	266	-92.701%
2026-03-25	1.7400	1.7400	1.7000	1.7300	+2.976%	19	266	-94.220%
2026-03-24	1.6800	1.6800	1.6800	1.6800	-4.000%	15	274	-94.048%
2026-03-23	1.7500	1.7500	1.7500	1.7500	-14.634%	6	274	-94.286%
2026-03-20	2.0500	2.0500	2.0500	2.0500	-25.455%	3	268	-95.122%
2026-03-13	4.0500	4.0500	2.7500	2.7500	-1.786%	10	268	-96.364%
2026-03-10	2.8000	2.8000	2.8000	2.8000	+11.554%	1	268	-96.429%
2026-03-06	2.5100	2.5100	2.5100	2.5100	-38.177%	1	268	-96.016%
2026-03-04	4.0600	4.0600	4.0600	4.0600	+29.712%	1	268	-97.537%
2026-03-03	3.1400	3.1400	3.1200	3.1300	-13.536%	10	268	-96.805%
2026-03-02	3.6900	3.6900	3.6200	3.6200	+21.886%	2	258	-97.238%
2026-02-25	2.9700	2.9700	2.9700	2.9700	+25.316%	2	257	-96.633%
2026-02-24	2.3700	2.3700	2.3700	2.3700	-0.837%	1	257	-95.781%
2026-02-23	2.7500	2.8600	2.3900	2.3900	-25.078%	4	257	-95.816%
2026-02-20	3.1900	3.1900	3.1900	3.1900	-1.846%	1	257	-96.865%
2026-02-17	3.2400	3.2500	3.2400	3.2500	-18.546%	10	256	-96.923%
2026-02-13	3.9000	3.9900	3.7900	3.9900	+17.353%	28	236	-97.494%
2026-02-11	3.3400	3.4000	3.3400	3.4000	-14.573%	13	236	-97.059%
2026-02-09	3.9500	4.0100	3.8000	3.9800	+9.945%	165	223	-97.487%
2026-02-06	3.6200	3.6200	3.6200	3.6200	+21.886%	1	223	-97.238%
2026-02-05	4.2000	4.2000	2.9700	2.9700	-32.500%	17	224	-96.633%
2026-02-03	4.6500	4.6500	4.4000	4.4000	-18.819%	2	218	-97.727%
2026-02-02	3.4000	5.8500	3.4000	5.4200	-7.350%	16	218	-98.155%
2026-01-30	5.4100	5.8500	5.4100	5.8500	+12.500%	11	220	-98.291%
2026-01-29	5.2000	5.2000	5.2000	5.2000	-36.585%	1	218	-98.077%
2026-01-27	8.3000	8.3000	8.2000	8.2000	-5.747%	2	219	-98.780%
2026-01-26	8.7500	8.7500	8.7000	8.7000	-13.861%	15	219	-98.851%
2026-01-23	9.5000	10.1000	9.5000	10.1000	+7.676%	2	219	-99.010%
2026-01-21	9.3800	9.3800	9.3800	9.3800	-20.374%	200	219	-98.934%
2026-01-16	11.7800	11.7800	11.7800	11.7800	-1.092%	1	25	-99.151%
2026-01-15	11.9100	11.9100	11.9100	11.9100	-24.620%	1	25	-99.160%
2026-01-14	15.5000	16.0100	15.5000	15.8000	+58.000%	4	24	-99.367%
2026-01-08	10.4000	10.4000	10.0000	10.0000	+0.503%	2	21	-99.000%
2026-01-07	10.5000	10.5000	9.9500	9.9500	-5.328%	2	20	-98.995%
2026-01-05	10.5100	10.5100	10.5100	10.5100	+11.571%	10	10	-99.049%
2025-12-30	9.4000	9.4700	9.3700	9.4200	-50.706%	6	10	-98.938%
2025-12-05	19.1100	19.1100	19.1100	19.1100	-6.093%	1	10	-99.477%
2025-12-02	19.5000	20.3500	19.5000	20.3500	+32.487%	11	10	-99.509%
2025-12-01	15.3600	15.3600	15.3600	15.3600	-20.538%	10	10	-99.349%
2025-11-20	19.2100	19.3300	19.2100	19.3300	0.000%	8	2	-99.483%