Dark

MSTR20260717C285
MSTR Jul 17 2026 285.00 Call (MSTR260717C00285000)
option OPRA

EOD

Jul 1, 2026

0.0400+300.000%(+0.0300)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0100	0.0700	0.0100	0.0400	+300.000%	43	563	0.000%
2026-06-30	0.0800	0.0800	0.0100	0.0100	-85.714%	45	526	+300.000%
2026-06-29	0.0700	0.0700	0.0700	0.0700	0.000%	3	523	-42.857%
2026-06-26	0.0700	0.0700	0.0700	0.0700	+16.667%	1	522	-42.857%
2026-06-24	0.1500	0.1500	0.0400	0.0600	+100.000%	6	521	-33.333%
2026-06-23	0.2000	0.2000	0.0300	0.0300	-40.000%	27	518	+33.333%
2026-06-22	0.1600	0.1600	0.0500	0.0500	-16.667%	23	527	-20.000%
2026-06-18	0.0600	0.0600	0.0600	0.0600	-50.000%	1	506	-33.333%
2026-06-17	0.2200	0.2200	0.1200	0.1200	-33.333%	4	506	-66.667%
2026-06-16	0.1800	0.1800	0.1800	0.1800	+28.571%	1	506	-77.778%
2026-06-11	0.1600	0.1600	0.1400	0.1400	-12.500%	7	505	-71.429%
2026-06-10	0.1600	0.1600	0.1600	0.1600	-15.789%	1	504	-75.000%
2026-06-09	0.2000	0.2100	0.1800	0.1900	-26.923%	46	504	-78.947%
2026-06-08	0.2500	0.2600	0.2500	0.2600	-3.704%	4	503	-84.615%
2026-06-05	0.3000	0.3000	0.2700	0.2700	-28.947%	17	503	-85.185%
2026-06-03	0.3800	0.3800	0.3800	0.3800	-15.556%	5	496	-89.474%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-26.230%	3	496	-91.111%
2026-06-01	0.6100	0.6100	0.6100	0.6100	-32.222%	1	493	-93.443%
2026-05-29	0.8400	0.9900	0.8400	0.9000	+66.667%	5	494	-95.556%
2026-05-28	0.4900	0.5500	0.4900	0.5400	-36.471%	38	490	-92.593%
2026-05-27	0.8200	0.8500	0.8200	0.8500	-6.593%	3	488	-95.294%
2026-05-26	1.0700	1.0700	0.8700	0.9100	-9.000%	73	485	-95.604%
2026-05-22	1.0400	1.0600	1.0000	1.0000	-20.000%	62	443	-96.000%
2026-05-21	1.2800	1.2800	1.2500	1.2500	-30.556%	21	431	-96.800%
2026-05-18	1.9400	1.9400	1.8000	1.8000	-33.333%	17	431	-97.778%
2026-05-15	2.6400	2.7000	2.6400	2.7000	-41.935%	2	430	-98.519%
2026-05-14	4.5000	5.1200	4.5000	4.6500	+53.974%	12	420	-99.140%
2026-05-13	3.0200	3.0200	2.8900	3.0200	-12.464%	58	464	-98.675%
2026-05-12	4.5000	4.5000	3.4400	3.4500	-32.353%	74	464	-98.841%
2026-05-11	4.7000	5.1000	4.7000	5.1000	+75.862%	13	464	-99.216%
2026-05-07	3.2900	3.3500	2.8800	2.9000	-21.622%	18	490	-98.621%
2026-05-06	4.0500	4.0500	3.7000	3.7000	-18.681%	3	493	-98.919%
2026-05-05	4.9500	4.9500	4.5500	4.5500	+2.018%	64	492	-99.121%
2026-05-04	4.2400	4.4600	4.2400	4.4600	+20.541%	95	504	-99.103%
2026-05-01	3.5000	3.7000	3.5000	3.7000	+52.893%	28	471	-98.919%
2026-04-30	2.4200	2.4200	2.4200	2.4200	+18.049%	1	471	-98.347%
2026-04-29	2.4000	2.4000	2.0500	2.0500	-22.348%	28	471	-98.049%
2026-04-28	2.6400	2.6400	2.6400	2.6400	-21.194%	2	494	-98.485%
2026-04-27	3.3500	3.3500	3.3500	3.3500	-32.186%	3	492	-98.806%
2026-04-23	4.9400	4.9400	4.9400	4.9400	-5.000%	15	492	-99.190%
2026-04-22	4.7300	5.4000	4.7300	5.2000	+32.316%	63	477	-99.231%
2026-04-21	3.9300	3.9300	3.9300	3.9300	+0.769%	50	558	-98.982%
2026-04-20	3.2800	3.9000	3.2800	3.9000	-1.266%	35	558	-98.974%
2026-04-17	4.8300	4.8800	3.8500	3.9500	+188.321%	112	523	-98.987%
2026-04-16	1.3700	1.3700	1.3700	1.3700	+19.130%	1	428	-97.080%
2026-04-15	1.0000	1.1500	1.0000	1.1500	0.000%	244	427	-96.522%
2026-04-14	1.1500	1.1500	1.1500	1.1500	+53.333%	5	342	-96.522%
2026-04-09	0.7500	0.7500	0.7500	0.7500	-21.053%	2	340	-94.667%
2026-04-08	0.9500	0.9500	0.9500	0.9500	-40.252%	2	340	-95.789%
2026-03-26	1.5900	1.5900	1.5900	1.5900	-15.873%	1	338	-97.484%
2026-03-25	1.8900	1.8900	1.8900	1.8900	-0.526%	1	337	-97.884%
2026-03-19	1.9000	1.9000	1.9000	1.9000	-31.159%	1	338	-97.895%
2026-03-13	2.7600	2.7600	2.7600	2.7600	+23.767%	1	337	-98.551%
2026-03-12	2.2300	2.2300	2.2300	2.2300	-43.687%	40	336	-98.206%
2026-03-04	3.9800	3.9800	3.9600	3.9600	+42.446%	2	296	-98.990%
2026-02-26	3.0500	3.0500	2.7800	2.7800	-18.713%	3	294	-98.561%
2026-02-25	2.9400	3.4200	2.9400	3.4200	+46.781%	14	284	-98.830%
2026-02-24	2.3300	2.3300	2.3300	2.3300	-12.075%	1	284	-98.283%
2026-02-23	2.6600	2.6600	2.6500	2.6500	-18.462%	2	283	-98.491%
2026-02-20	3.0000	3.2500	2.9100	3.2500	+2.201%	36	281	-98.769%
2026-02-17	3.2500	3.2500	3.1800	3.1800	-14.516%	3	280	-98.742%
2026-02-13	3.6000	3.7200	3.6000	3.7200	+17.722%	2	277	-98.925%
2026-02-11	3.1500	3.1600	3.1500	3.1600	-28.829%	10	277	-98.734%
2026-02-09	3.4900	4.4400	3.4900	4.4400	+15.325%	452	275	-99.099%
2026-02-06	3.8500	3.8500	3.8500	3.8500	+28.333%	11	48	-98.961%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-36.170%	1	43	-98.667%
2026-02-03	4.4000	4.7000	4.4000	4.7000	-31.884%	6	44	-99.149%
2026-01-29	6.9000	6.9000	6.9000	6.9000	-8.851%	1	50	-99.420%
2026-01-27	7.7000	7.7500	7.5700	7.5700	-20.316%	3	51	-99.472%
2026-01-23	9.7000	9.7000	9.5000	9.5000	+2.703%	18	51	-99.579%
2026-01-21	9.2500	9.2500	9.2500	9.2500	-18.502%	13	59	-99.568%
2026-01-16	11.1900	11.3500	11.1900	11.3500	-21.616%	6	60	-99.648%
2026-01-14	14.1300	14.6500	14.1300	14.4800	+38.168%	55	60	-99.724%
2026-01-13	9.5900	10.4800	9.5900	10.4800	+26.265%	8	18	-99.618%
2026-01-09	8.3000	8.3000	8.3000	8.3000	-7.572%	8	11	-99.518%
2025-12-30	9.0200	9.0200	8.9800	8.9800	-3.441%	2	3	-99.555%
2025-12-23	9.3000	9.3000	9.3000	9.3000	-58.221%	1	4	-99.570%
2025-12-09	22.2600	22.2600	22.2600	22.2600	+9.872%	1	3	-99.820%
2025-12-02	20.2500	20.2600	20.2500	20.2600	+24.218%	2	2	-99.803%
2025-12-01	16.2300	16.3100	16.2300	16.3100	0.000%	2	1	-99.755%