Dark

MSTR20260717C300
MSTR Jul 17 2026 300.00 Call (MSTR260717C00300000)
option OPRA

EOD

Jun 30, 2026

0.0500+400.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.0500	0.0500	0.0500	0.0500	+400.000%	1	3,907	0.000%
2026-06-29	0.0500	0.0500	0.0100	0.0100	-50.000%	63	3,908	+400.000%
2026-06-26	0.0300	0.0300	0.0100	0.0200	0.000%	34	3,906	+150.000%
2026-06-25	0.0300	0.0300	0.0100	0.0200	0.000%	16	3,919	+150.000%
2026-06-24	0.0300	0.0300	0.0200	0.0200	-33.333%	59	3,915	+150.000%
2026-06-23	0.0400	0.1300	0.0300	0.0300	-40.000%	80	3,904	+66.667%
2026-06-22	0.2600	0.2600	0.0100	0.0500	-16.667%	89	3,883	0.000%
2026-06-18	0.1000	0.2000	0.0500	0.0600	-60.000%	49	3,919	-16.667%
2026-06-17	0.0900	0.2100	0.0700	0.1500	+25.000%	21	3,919	-66.667%
2026-06-16	0.1900	0.1900	0.0900	0.1200	-7.692%	650	3,919	-58.333%
2026-06-15	0.1700	0.3300	0.1300	0.1300	-7.143%	42	3,388	-61.538%
2026-06-12	0.1300	0.1800	0.0200	0.1400	+7.692%	34	3,388	-64.286%
2026-06-11	0.0100	0.1600	0.0100	0.1300	-7.143%	53	3,375	-61.538%
2026-06-10	0.2900	0.2900	0.1200	0.1400	0.000%	27	3,362	-64.286%
2026-06-09	0.1800	0.2400	0.1200	0.1400	-36.364%	182	3,352	-64.286%
2026-06-08	0.2700	0.3300	0.2000	0.2200	-12.000%	282	3,411	-77.273%
2026-06-05	0.2900	0.3200	0.2300	0.2500	-21.875%	29	3,162	-80.000%
2026-06-04	0.3000	0.3200	0.2600	0.3200	-3.030%	38	3,180	-84.375%
2026-06-03	0.3800	0.4100	0.3000	0.3300	-42.105%	43	3,165	-84.848%
2026-06-02	0.3900	0.5700	0.3100	0.5700	+1.786%	778	3,178	-91.228%
2026-06-01	0.5000	0.6400	0.4000	0.5600	-21.127%	866	3,857	-91.071%
2026-05-29	0.5000	0.8300	0.4000	0.7100	+29.091%	130	3,414	-92.958%
2026-05-28	0.3800	0.6200	0.3500	0.5500	0.000%	222	3,405	-90.909%
2026-05-27	0.5900	0.7200	0.5000	0.5500	-25.676%	133	3,358	-90.909%
2026-05-26	0.8000	1.1100	0.7200	0.7400	-5.128%	59	3,343	-93.243%
2026-05-22	0.9200	0.9900	0.7300	0.7800	-13.333%	136	3,331	-93.590%
2026-05-21	1.1500	1.1500	0.8900	0.9000	-18.182%	63	3,311	-94.444%
2026-05-20	1.3000	1.3000	1.1000	1.1000	-9.091%	503	3,311	-95.455%
2026-05-19	1.4000	1.5000	1.2100	1.2100	-19.333%	216	3,426	-95.868%
2026-05-18	1.7000	1.8600	1.2500	1.5000	-33.333%	141	3,426	-96.667%
2026-05-15	2.7300	2.8000	2.0600	2.2500	-37.500%	264	3,426	-97.778%
2026-05-14	2.4300	4.3000	2.2500	3.6000	+40.625%	489	3,485	-98.611%
2026-05-13	2.5600	2.7500	2.2100	2.5600	-8.571%	323	3,558	-98.047%
2026-05-12	3.6800	3.8000	2.5700	2.8000	-34.884%	715	3,558	-98.214%
2026-05-11	3.1000	4.4500	2.5500	4.3000	+38.710%	546	3,558	-98.837%
2026-05-08	2.3500	3.1000	2.3500	3.1000	+21.569%	343	3,427	-98.387%
2026-05-07	2.8000	2.8400	2.2500	2.5500	-21.538%	585	3,357	-98.039%
2026-05-06	3.1300	3.6000	2.8400	3.2500	-12.162%	203	3,622	-98.462%
2026-05-05	3.9200	4.2000	3.5000	3.7000	+2.778%	268	3,607	-98.649%
2026-05-04	3.3000	3.8000	3.1500	3.6000	+20.000%	1,519	3,572	-98.611%
2026-05-01	2.5000	3.2500	2.1300	3.0000	+50.754%	743	1,914	-98.333%
2026-04-30	1.8000	2.0800	1.8000	1.9900	+16.374%	654	1,914	-97.487%
2026-04-29	2.0000	2.0000	1.7100	1.7100	-22.273%	305	1,797	-97.076%
2026-04-28	2.4000	2.4000	2.0500	2.2000	-20.578%	85	1,797	-97.727%
2026-04-27	2.6000	3.4000	2.6000	2.7700	-7.667%	121	1,841	-98.195%
2026-04-24	3.5000	3.5000	2.9000	3.0000	-6.250%	38	1,781	-98.333%
2026-04-23	3.7500	4.2300	3.2000	3.2000	-31.915%	219	1,755	-98.438%
2026-04-22	4.0000	5.4000	3.7000	4.7000	+56.667%	409	1,605	-98.936%
2026-04-21	3.3000	3.5800	2.9100	3.0000	-9.091%	96	1,649	-98.333%
2026-04-20	3.0500	3.3000	2.4800	3.3000	0.000%	167	1,649	-98.485%
2026-04-17	1.8100	4.4000	1.8100	3.3000	+197.297%	462	1,545	-98.485%
2026-04-16	1.0600	1.2600	0.9600	1.1100	+11.000%	349	1,431	-95.495%
2026-04-15	0.8700	1.0000	0.8000	1.0000	+14.943%	18	1,574	-95.000%
2026-04-14	0.7500	0.9800	0.7200	0.8700	+26.087%	70	1,565	-94.253%
2026-04-13	0.7200	0.7200	0.5900	0.6900	-4.167%	42	1,502	-92.754%
2026-04-10	0.4500	0.7200	0.4500	0.7200	+7.463%	26	1,512	-93.056%
2026-04-09	0.6600	0.7000	0.6600	0.6700	-1.471%	25	1,496	-92.537%
2026-04-08	0.6700	0.7000	0.6000	0.6800	-9.333%	114	1,487	-92.647%
2026-04-07	0.7500	0.7500	0.7500	0.7500	-6.250%	14	1,380	-93.333%
2026-04-06	0.7600	0.8400	0.7600	0.8000	+9.589%	4	1,366	-93.750%
2026-04-02	0.8700	0.8700	0.7300	0.7300	-15.116%	10	1,357	-93.151%
2026-04-01	0.8700	0.8700	0.8600	0.8600	-4.444%	7	1,357	-94.186%
2026-03-31	0.9000	0.9200	0.6500	0.9000	-10.891%	87	1,350	-94.444%
2026-03-30	0.9400	1.0700	0.9400	1.0100	-7.339%	80	1,297	-95.050%
2026-03-27	1.1400	1.1500	1.0500	1.0900	-16.794%	23	1,281	-95.413%
2026-03-26	1.3200	1.3500	1.2000	1.3100	-4.380%	6	1,279	-96.183%
2026-03-25	1.5700	1.6100	1.3700	1.3700	0.000%	48	1,282	-96.350%
2026-03-24	1.3500	1.4000	1.3500	1.3700	+1.481%	77	1,323	-96.350%
2026-03-23	1.5300	1.5500	1.3500	1.3500	-3.571%	8	1,323	-96.296%
2026-03-20	1.6200	1.6500	1.4000	1.4000	-17.160%	56	1,323	-96.429%
2026-03-19	1.7000	1.7000	1.6500	1.6900	-8.649%	8	1,294	-97.041%
2026-03-18	1.8500	1.8500	1.8400	1.8500	-18.860%	9	1,298	-97.297%
2026-03-17	2.2800	2.2800	2.2800	2.2800	-4.202%	2	1,290	-97.807%
2026-03-16	2.4200	2.4200	2.2000	2.3800	+14.976%	31	1,290	-97.899%
2026-03-13	2.4900	2.5000	2.0700	2.0700	+7.813%	30	1,303	-97.585%
2026-03-12	2.1900	2.1900	1.9200	1.9200	-4.000%	2	1,293	-97.396%
2026-03-11	2.4000	2.4000	2.0000	2.0000	-11.111%	22	1,292	-97.500%
2026-03-10	2.3700	2.4200	2.2000	2.2500	-2.174%	42	1,291	-97.778%
2026-03-09	2.5000	2.5000	2.3000	2.3000	+5.023%	159	1,279	-97.826%
2026-03-06	2.3500	2.3500	2.1900	2.1900	-17.358%	124	1,287	-97.717%
2026-03-05	3.2500	3.2500	2.6000	2.6500	-22.059%	147	1,300	-98.113%
2026-03-04	3.2100	3.7200	3.1000	3.4000	+41.667%	792	1,164	-98.529%
2026-03-03	2.4000	2.4000	2.4000	2.4000	-18.919%	2	1,550	-97.917%
2026-03-02	2.5600	3.0300	2.5600	2.9600	+34.545%	46	1,550	-98.311%
2026-02-27	2.3800	2.3800	2.1900	2.2000	-10.204%	176	1,550	-97.727%
2026-02-26	2.5000	2.5000	2.4500	2.4500	-11.552%	22	1,450	-97.959%
2026-02-25	2.3100	2.8500	2.3000	2.7700	+37.129%	7	1,450	-98.195%
2026-02-24	2.0200	2.0200	2.0200	2.0200	+1.000%	20	1,450	-97.525%
2026-02-23	2.3500	2.3500	2.0000	2.0000	-15.612%	16	1,430	-97.500%
2026-02-20	2.4400	2.4400	2.3700	2.3700	+3.043%	5	1,417	-97.890%
2026-02-18	2.5000	2.5000	2.2400	2.3000	-16.968%	17	1,417	-97.826%
2026-02-17	2.9300	2.9300	2.5500	2.7700	-12.063%	5	1,415	-98.195%
2026-02-13	2.5100	3.2100	2.5100	3.1500	+23.529%	16	1,409	-98.413%
2026-02-12	2.8000	2.8000	2.4000	2.5500	-3.774%	25	1,409	-98.039%
2026-02-11	2.5000	2.6500	2.5000	2.6500	-29.333%	7	1,385	-98.113%
2026-02-10	3.5900	3.7500	3.5800	3.7500	-0.531%	12	1,385	-98.667%
2026-02-09	3.0000	3.7700	3.0000	3.7700	+4.722%	129	1,379	-98.674%
2026-02-06	2.8500	3.7000	2.8500	3.6000	+35.849%	78	1,357	-98.611%
2026-02-05	2.8800	3.2100	2.5000	2.6500	-26.389%	533	1,352	-98.113%
2026-02-04	3.6500	3.6500	3.4100	3.6000	-4.000%	8	953	-98.611%
2026-02-03	4.4300	4.4300	3.7000	3.7500	-21.053%	19	957	-98.667%
2026-02-02	5.0000	5.2000	4.5500	4.7500	-10.546%	43	943	-98.947%
2026-01-30	4.3600	5.3500	4.2500	5.3100	+24.941%	80	933	-99.058%
2026-01-29	5.8400	5.9000	4.1000	4.2500	-37.500%	422	889	-98.824%
2026-01-28	7.4000	7.4000	6.8000	6.8000	+1.493%	46	593	-99.265%
2026-01-27	6.8000	6.9300	6.7000	6.7000	-3.319%	13	554	-99.254%
2026-01-26	7.0000	7.0000	6.9300	6.9300	-13.913%	4	542	-99.278%
2026-01-23	8.0500	8.0500	8.0500	8.0500	+7.333%	1	540	-99.379%
2026-01-22	7.6000	7.8300	7.4900	7.5000	+4.022%	29	539	-99.333%
2026-01-21	8.0500	8.2000	7.2100	7.2100	-7.564%	20	533	-99.307%
2026-01-20	8.5300	8.5300	7.8000	7.8000	-21.212%	24	522	-99.359%
2026-01-16	9.5800	10.1000	9.4500	9.9000	-10.245%	8	521	-99.495%
2026-01-15	11.5500	11.5500	10.0300	11.0300	-11.048%	7	521	-99.547%
2026-01-14	11.8600	14.7500	11.7500	12.4000	+24.000%	1,695	519	-99.597%
2026-01-13	8.7000	10.0000	8.2000	10.0000	+30.719%	12	325	-99.500%
2026-01-12	7.3500	7.6500	7.3500	7.6500	+7.746%	7	318	-99.346%
2026-01-09	8.2000	8.2000	7.1000	7.1000	-22.826%	15	317	-99.296%
2026-01-08	9.2000	9.2000	9.2000	9.2000	+13.022%	2	315	-99.457%
2026-01-07	8.9500	9.6000	7.9000	8.1400	+8.533%	117	315	-99.386%
2026-01-06	8.5000	8.5000	7.2000	7.5000	-14.773%	25	242	-99.333%
2026-01-05	8.3100	8.8000	7.9700	8.8000	+19.891%	45	186	-99.432%
2026-01-02	6.9500	8.1500	6.7000	7.3400	+3.380%	24	186	-99.319%
2025-12-31	7.0800	7.1300	7.0800	7.1000	-5.333%	23	191	-99.296%
2025-12-30	7.7300	7.8700	7.5000	7.5000	-3.101%	208	191	-99.333%
2025-12-29	8.3600	8.3600	7.6400	7.7400	-3.250%	23	117	-99.354%
2025-12-26	7.7200	8.0000	7.7200	8.0000	+2.828%	4	114	-99.375%
2025-12-24	7.7800	7.7800	7.7800	7.7800	-3.951%	1	112	-99.357%
2025-12-23	8.8400	8.8400	8.0000	8.1000	-13.921%	29	112	-99.383%
2025-12-22	10.4500	10.4500	9.4100	9.4100	-13.670%	4	112	-99.469%
2025-12-18	11.2000	11.2000	10.9000	10.9000	-6.034%	2	109	-99.541%
2025-12-17	11.6000	11.6000	11.6000	11.6000	-3.574%	1	108	-99.569%
2025-12-16	11.7000	12.0300	11.5000	12.0300	+5.249%	3	107	-99.584%
2025-12-15	11.7200	11.7200	11.3500	11.4300	-27.977%	3	106	-99.563%
2025-12-12	16.0000	16.0000	14.7500	15.8700	+1.018%	38	105	-99.685%
2025-12-11	15.3000	15.7600	14.1000	15.7100	-13.204%	27	92	-99.682%
2025-12-10	17.5800	18.1000	17.5500	18.1000	-13.892%	13	86	-99.724%
2025-12-09	18.0000	21.0200	18.0000	21.0200	+26.627%	4	81	-99.762%
2025-12-05	17.3700	17.3700	16.3300	16.6000	-11.277%	25	80	-99.699%
2025-12-04	20.1700	20.1700	17.8800	18.7100	-2.805%	13	70	-99.733%
2025-12-03	19.1400	19.2500	19.1400	19.2500	+10.000%	7	68	-99.740%
2025-12-02	16.9800	19.5000	16.9800	17.5000	+19.048%	67	64	-99.714%
2025-12-01	13.0500	14.7000	12.3300	14.7000	-12.134%	29	65	-99.660%
2025-11-28	16.7300	16.7300	16.7300	16.7300	+2.012%	2	65	-99.701%
2025-11-26	14.9900	16.5700	14.1400	16.4000	+14.926%	43	41	-99.695%
2025-11-25	14.6000	15.2000	14.1700	14.2700	-10.645%	21	41	-99.650%
2025-11-24	14.2500	15.9700	14.2500	15.9700	+9.159%	2	26	-99.687%
2025-11-21	16.6900	16.6900	14.6300	14.6300	-15.188%	22	24	-99.658%
2025-11-20	18.4500	18.4500	17.2500	17.2500	0.000%	3	0	-99.710%