Dark

MSTR20260717C290
MSTR Jul 17 2026 290.00 Call (MSTR260717C00290000)
option OPRA

EOD

Jul 1, 2026

0.0900+50.000%(+0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0500	0.0900	0.0400	0.0900	+50.000%	11	663	0.000%
2026-06-30	0.0600	0.0600	0.0600	0.0600	-40.000%	2	674	+50.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	+150.000%	2	676	-10.000%
2026-06-24	0.0400	0.0400	0.0400	0.0400	0.000%	1	676	+125.000%
2026-06-23	0.0400	0.0400	0.0400	0.0400	+33.333%	1	676	+125.000%
2026-06-22	0.0500	0.0500	0.0300	0.0300	-75.000%	65	676	+200.000%
2026-06-17	0.1200	0.1200	0.1200	0.1200	-25.000%	2	699	-25.000%
2026-06-12	0.2500	0.2600	0.1600	0.1600	-15.789%	36	699	-43.750%
2026-06-09	0.1900	0.1900	0.1900	0.1900	+5.556%	4	654	-52.632%
2026-06-05	0.4000	0.4000	0.1800	0.1800	-48.571%	43	654	-50.000%
2026-06-03	0.4500	0.4500	0.3500	0.3500	-22.222%	6	689	-74.286%
2026-06-02	0.4000	0.4500	0.4000	0.4500	+125.000%	9	693	-80.000%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-80.000%	1	700	-55.000%
2026-05-29	0.8100	1.0000	0.8100	1.0000	+44.928%	22	701	-91.000%
2026-05-28	1.5800	1.5800	0.4900	0.6900	+18.966%	36	703	-86.957%
2026-05-27	0.5800	0.5800	0.5800	0.5800	-36.264%	1	674	-84.483%
2026-05-26	1.0000	1.0800	0.8900	0.9100	+5.814%	51	675	-90.110%
2026-05-22	1.0600	1.0600	0.8500	0.8600	-20.370%	31	661	-89.535%
2026-05-21	1.0800	1.0800	1.0800	1.0800	-21.739%	4	654	-91.667%
2026-05-20	1.4000	1.4000	1.3800	1.3800	-10.968%	30	654	-93.478%
2026-05-19	1.5500	1.5500	1.5500	1.5500	-11.429%	10	628	-94.194%
2026-05-18	1.6400	1.7500	1.6400	1.7500	-28.571%	3	628	-94.857%
2026-05-15	3.0000	3.0000	2.4500	2.4500	-47.872%	15	628	-96.327%
2026-05-14	2.6900	4.9000	2.6900	4.7000	+64.912%	68	619	-98.085%
2026-05-13	2.8500	2.8500	2.8500	2.8500	-30.825%	1	603	-96.842%
2026-05-12	4.1200	4.1200	4.1200	4.1200	-10.435%	1	603	-97.816%
2026-05-11	3.5500	4.6000	3.5500	4.6000	+50.820%	4	603	-98.043%
2026-05-08	3.0500	3.0500	3.0500	3.0500	+12.546%	1	601	-97.049%
2026-05-07	2.7100	2.7100	2.7100	2.7100	-19.104%	2	601	-96.679%
2026-05-06	3.6800	3.6800	3.3500	3.3500	-29.325%	15	602	-97.313%
2026-05-05	4.7500	4.7500	4.7400	4.7400	+24.737%	20	603	-98.101%
2026-05-04	3.6500	3.8000	3.6500	3.8000	+7.042%	5	593	-97.632%
2026-05-01	3.1700	3.5700	3.1500	3.5500	+77.500%	14	585	-97.465%
2026-04-30	2.0000	2.0000	2.0000	2.0000	+21.951%	1	585	-95.500%
2026-04-29	2.0800	2.0800	1.6400	1.6400	-30.802%	5	585	-94.512%
2026-04-28	2.6200	2.6200	2.3600	2.3700	-50.210%	52	587	-96.203%
2026-04-23	4.7500	4.7800	4.2500	4.7600	-6.667%	14	602	-98.109%
2026-04-22	4.3200	5.7200	4.3200	5.1000	+25.000%	23	590	-98.235%
2026-04-21	3.6000	4.0800	3.6000	4.0800	+11.781%	40	513	-97.794%
2026-04-20	3.6500	3.6500	3.6500	3.6500	-2.667%	1	513	-97.534%
2026-04-17	3.8500	3.9000	3.6000	3.7500	+192.969%	6	513	-97.600%
2026-04-16	1.2200	1.2800	1.2200	1.2800	+26.733%	2	512	-92.969%
2026-04-15	0.9900	1.0100	0.9700	1.0100	+40.278%	64	512	-91.089%
2026-04-13	0.7200	0.7200	0.7200	0.7200	+24.138%	3	513	-87.500%
2026-04-09	0.5800	0.5800	0.5800	0.5800	-32.558%	2	512	-84.483%
2026-04-08	0.8500	0.8600	0.7700	0.8600	+2.381%	3	512	-89.535%
2026-04-02	0.9400	0.9400	0.8400	0.8400	-12.500%	21	509	-89.286%
2026-04-01	0.9600	0.9600	0.9600	0.9600	-5.882%	1	509	-90.625%
2026-03-31	0.9900	1.0200	0.9900	1.0200	-14.286%	6	508	-91.176%
2026-03-30	1.2200	1.2200	1.1900	1.1900	-2.459%	3	508	-92.437%
2026-03-27	1.4000	1.4000	1.2200	1.2200	-21.795%	25	509	-92.623%
2026-03-25	1.7600	1.7600	1.5600	1.5600	+3.311%	12	504	-94.231%
2026-03-24	1.5100	1.5100	1.5100	1.5100	-41.245%	15	504	-94.040%
2026-03-13	2.6400	2.6400	2.5700	2.5700	+9.362%	4	504	-96.498%
2026-03-11	2.3500	2.3500	2.3500	2.3500	-21.405%	1	508	-96.170%
2026-03-09	2.9900	2.9900	2.9900	2.9900	+22.041%	1	509	-96.990%
2026-03-06	2.5000	2.5000	2.4500	2.4500	-16.949%	5	508	-96.327%
2026-03-05	3.4200	3.4200	2.9200	2.9500	-18.733%	7	513	-96.949%
2026-03-04	3.6300	3.6300	3.6300	3.6300	+19.016%	1	513	-97.521%
2026-03-02	3.0500	3.0500	3.0500	3.0500	+24.490%	3	514	-97.049%
2026-02-27	2.5600	2.5600	2.4400	2.4500	-21.975%	151	511	-96.327%
2026-02-25	2.6100	3.1400	2.6100	3.1400	+40.807%	5	361	-97.134%
2026-02-23	2.5500	2.5500	2.2300	2.2300	-12.549%	8	361	-95.964%
2026-02-18	2.5500	2.5500	2.5500	2.5500	-17.208%	7	368	-96.471%
2026-02-17	2.9200	3.1200	2.9200	3.0800	-11.239%	11	368	-97.078%
2026-02-13	3.2000	3.4700	3.2000	3.4700	+31.439%	4	364	-97.406%
2026-02-12	2.6400	2.6400	2.6400	2.6400	-14.286%	1	364	-96.591%
2026-02-11	3.0800	3.0800	3.0800	3.0800	-24.878%	1	364	-97.078%
2026-02-09	3.4800	4.1300	3.2500	4.1000	+27.726%	173	364	-97.805%
2026-02-06	3.2600	3.2600	3.1100	3.2100	+8.814%	101	380	-97.196%
2026-02-05	3.1000	3.1000	2.9500	2.9500	-45.370%	50	286	-96.949%
2026-02-02	5.4500	5.4500	5.2000	5.4000	-3.571%	12	238	-98.333%
2026-01-30	5.4000	5.6000	5.4000	5.6000	+10.672%	10	250	-98.393%
2026-01-29	5.4700	5.4700	5.0600	5.0600	-31.156%	4	250	-98.221%
2026-01-28	7.3500	7.3500	7.3500	7.3500	-8.125%	10	252	-98.776%
2026-01-26	8.0000	8.0000	8.0000	8.0000	-13.978%	1	247	-98.875%
2026-01-23	7.7300	9.3000	7.7000	9.3000	+12.048%	3	246	-99.032%
2026-01-22	8.7500	8.7500	8.3000	8.3000	-4.817%	3	245	-98.916%
2026-01-20	8.4500	8.7200	8.4200	8.7200	-18.122%	29	245	-98.968%
2026-01-16	11.1000	11.1000	10.6500	10.6500	-32.808%	201	72	-99.155%
2026-01-14	15.8500	15.8500	15.8500	15.8500	+71.351%	1	72	-99.432%
2026-01-13	9.2500	9.2500	9.2500	9.2500	+3.933%	2	71	-99.027%
2026-01-09	8.9000	8.9000	8.9000	8.9000	-8.718%	2	73	-98.989%
2026-01-08	10.1000	10.1000	9.3000	9.7500	+0.515%	5	71	-99.077%
2026-01-05	9.7000	9.7000	9.7000	9.7000	+27.632%	1	71	-99.072%
2025-12-31	7.6000	7.6000	7.6000	7.6000	-10.798%	2	71	-98.816%
2025-12-30	8.5700	8.5700	8.5200	8.5200	-31.290%	2	71	-98.944%
2025-12-16	12.3100	12.4000	12.3100	12.4000	+3.679%	6	72	-99.274%
2025-12-15	11.9600	11.9600	11.9600	11.9600	-26.036%	2	75	-99.247%
2025-12-11	16.1700	16.1700	16.1700	16.1700	-12.924%	44	53	-99.443%
2025-12-10	18.5700	18.5700	18.5700	18.5700	-0.161%	35	53	-99.515%
2025-12-05	18.7200	18.7200	18.6000	18.6000	-12.098%	10	18	-99.516%
2025-12-04	21.0700	21.1600	21.0700	21.1600	+4.752%	2	11	-99.575%
2025-12-02	20.2000	20.2000	20.2000	20.2000	+43.568%	10	10	-99.554%
2025-12-01	13.5000	14.0700	13.5000	14.0700	-9.576%	12	10	-99.360%
2025-11-25	16.2500	16.5200	15.2900	15.5600	0.000%	4	1	-99.422%