Dark

MSTR20260717C305
MSTR Jul 17 2026 305.00 Call (MSTR260717C00305000)
option OPRA

EOD

Jun 30, 2026

0.0700+75.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.0700	0.0700	0.0700	0.0700	+75.000%	1	1,453	0.000%
2026-06-29	0.0400	0.0400	0.0400	0.0400	-84.000%	1	1,453	+75.000%
2026-06-04	0.2500	0.2500	0.2500	0.2500	-24.242%	1	1,453	-72.000%
2026-06-03	0.3300	0.5300	0.3300	0.3300	-31.250%	3	1,452	-78.788%
2026-06-02	0.4500	0.4800	0.4500	0.4800	-26.154%	132	1,452	-85.417%
2026-05-29	0.5400	0.6500	0.5300	0.6500	+12.069%	14	1,322	-89.231%
2026-05-28	0.4000	0.5800	0.4000	0.5800	+5.455%	212	1,311	-87.931%
2026-05-27	0.5600	0.5600	0.5400	0.5500	-27.632%	180	1,123	-87.273%
2026-05-26	0.8000	0.8000	0.7600	0.7600	0.000%	51	957	-90.789%
2026-05-22	0.7400	0.8300	0.7100	0.7600	-8.434%	136	907	-90.789%
2026-05-21	0.8700	0.8700	0.8300	0.8300	-27.826%	4	771	-91.566%
2026-05-20	1.1500	1.1500	1.1000	1.1500	-7.258%	166	771	-93.913%
2026-05-19	1.2600	1.2600	1.2400	1.2400	-32.240%	66	574	-94.355%
2026-05-15	1.8300	1.8300	1.8300	1.8300	-49.863%	1	574	-96.175%
2026-05-14	2.9100	3.8000	2.9100	3.6500	+62.222%	11	574	-98.082%
2026-05-13	2.3100	2.3200	2.2400	2.2500	-17.279%	51	551	-96.889%
2026-05-12	2.7200	2.7200	2.7200	2.7200	-22.286%	1	551	-97.426%
2026-05-11	3.5000	3.5000	3.5000	3.5000	0.000%	2	551	-98.000%
2026-05-05	3.6000	3.6000	3.4500	3.5000	+2.941%	5	548	-98.000%
2026-05-04	3.0000	3.4500	3.0000	3.4000	+112.500%	14	544	-97.941%
2026-04-29	1.6900	1.6900	1.6000	1.6000	-17.098%	3	544	-95.625%
2026-04-28	1.9300	1.9300	1.9300	1.9300	-54.374%	8	545	-96.373%
2026-04-22	4.2300	4.2300	4.2300	4.2300	+24.412%	2	537	-98.345%
2026-04-17	3.0500	3.4000	3.0500	3.4000	+233.333%	3	537	-97.941%
2026-04-16	1.0200	1.0200	1.0200	1.0200	+29.114%	1	536	-93.137%
2026-04-15	0.8300	0.8300	0.7900	0.7900	-13.187%	3	537	-91.139%
2026-04-14	0.9100	0.9100	0.9100	0.9100	+21.333%	2	537	-92.308%
2026-04-06	0.8200	0.8200	0.7500	0.7500	-29.245%	9	535	-90.667%
2026-03-27	1.0600	1.0600	1.0600	1.0600	-29.801%	16	526	-93.396%
2026-03-25	1.5100	1.5100	1.5100	1.5100	+16.154%	1	526	-95.364%
2026-03-24	1.3500	1.3500	1.3000	1.3000	-11.565%	11	526	-94.615%
2026-03-20	1.4500	1.4700	1.4500	1.4700	-26.500%	15	533	-95.238%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-2.439%	1	533	-96.500%
2026-03-17	2.0500	2.0500	2.0500	2.0500	-7.658%	10	532	-96.585%
2026-03-13	2.1700	2.2200	2.1700	2.2200	-4.310%	4	522	-96.847%
2026-03-05	2.9300	2.9300	2.3200	2.3200	-31.563%	4	525	-96.983%
2026-03-04	3.1500	3.3900	3.1500	3.3900	+48.684%	4	524	-97.935%
2026-03-03	2.2800	2.2800	2.2800	2.2800	-14.286%	1	526	-96.930%
2026-03-02	2.6600	2.6600	2.6600	2.6600	+33.000%	2	525	-97.368%
2026-02-27	2.0000	2.0000	2.0000	2.0000	-16.667%	10	527	-96.500%
2026-02-26	2.5100	2.5100	2.4000	2.4000	-8.397%	3	537	-97.083%
2026-02-25	2.7500	2.7500	2.6200	2.6200	+23.585%	2	540	-97.328%
2026-02-23	2.1900	2.1900	2.1200	2.1200	-12.033%	9	540	-96.698%
2026-02-20	2.4100	2.4100	2.4100	2.4100	-9.738%	20	548	-97.095%
2026-02-17	2.7000	2.7000	2.6700	2.6700	-11.000%	2	528	-97.378%
2026-02-13	3.0400	3.0400	3.0000	3.0000	+29.870%	24	532	-97.667%
2026-02-12	2.3100	2.3100	2.3100	2.3100	-32.456%	1	532	-96.970%
2026-02-10	3.4200	3.4200	3.4200	3.4200	+32.046%	18	533	-97.953%
2026-02-05	2.5900	2.5900	2.5900	2.5900	-47.677%	1	515	-97.297%
2026-02-02	4.9500	4.9500	4.9500	4.9500	+13.014%	3	514	-98.586%
2026-01-30	4.1800	4.3800	4.1600	4.3800	-0.455%	14	517	-98.402%
2026-01-29	4.3000	4.4000	4.3000	4.4000	-32.824%	2	503	-98.409%
2026-01-28	6.5500	6.5500	6.5500	6.5500	+1.550%	15	503	-98.931%
2026-01-27	6.5500	6.5500	6.4500	6.4500	-11.644%	7	493	-98.915%
2026-01-22	7.3000	7.3000	7.3000	7.3000	+5.797%	1	492	-99.041%
2026-01-21	6.9000	6.9000	6.9000	6.9000	-11.538%	1	492	-98.986%
2026-01-20	7.6500	7.8000	7.6500	7.8000	-20.812%	2	492	-99.103%
2026-01-15	9.8500	9.8500	9.8500	9.8500	-26.493%	45	490	-99.289%
2026-01-14	11.1000	13.4000	11.1000	13.4000	+67.500%	5	451	-99.478%
2026-01-13	8.0000	8.0000	8.0000	8.0000	+13.475%	1	446	-99.125%
2026-01-12	7.0500	7.0500	7.0500	7.0500	+0.714%	1	447	-99.007%
2026-01-09	7.0000	7.0000	7.0000	7.0000	-15.663%	1	448	-99.000%
2026-01-08	8.3000	8.3000	8.3000	8.3000	+2.469%	1	448	-99.157%
2026-01-07	8.6000	8.6000	8.1000	8.1000	+13.604%	2	449	-99.136%
2026-01-06	7.1300	7.1300	7.1300	7.1300	-12.515%	2	449	-99.018%
2026-01-05	8.1500	8.1500	8.1500	8.1500	+12.414%	1	450	-99.141%
2026-01-02	7.2500	7.2500	7.2500	7.2500	+4.167%	10	450	-99.034%
2025-12-31	7.0100	7.0100	6.9600	6.9600	-1.277%	2	439	-98.994%
2025-12-30	7.5600	7.5600	7.0500	7.0500	-2.083%	307	439	-99.007%
2025-12-29	7.2000	7.2000	7.2000	7.2000	-5.263%	2	323	-99.028%
2025-12-26	7.2000	7.6000	7.2000	7.6000	+3.401%	6	323	-99.079%
2025-12-24	7.3500	7.3500	7.3500	7.3500	-4.421%	1	323	-99.048%
2025-12-23	7.8400	7.8400	7.6900	7.6900	-19.053%	4	323	-99.090%
2025-12-22	9.8200	9.8300	9.2500	9.5000	-8.213%	8	323	-99.263%
2025-12-19	10.3500	10.3500	10.3500	10.3500	+9.524%	2	321	-99.324%
2025-12-18	9.4500	9.4500	9.4500	9.4500	-37.951%	1	321	-99.259%
2025-12-12	14.8000	15.2300	14.8000	15.2300	-10.412%	3	321	-99.540%
2025-12-10	17.0000	17.0000	17.0000	17.0000	-9.574%	1	321	-99.588%
2025-12-09	15.2700	19.5000	15.2700	18.8000	+14.286%	13	320	-99.628%
2025-12-08	16.8300	16.8600	15.2500	16.4500	-0.724%	8	319	-99.574%
2025-12-05	16.6300	16.6300	16.5700	16.5700	-12.235%	2	315	-99.578%
2025-12-04	18.8800	18.8800	18.8400	18.8800	+5.534%	104	316	-99.629%
2025-12-02	17.8900	17.8900	17.8900	17.8900	+42.436%	1	269	-99.609%
2025-12-01	12.6300	12.6800	12.5600	12.5600	-17.531%	54	268	-99.443%
2025-11-28	15.2200	15.3600	15.2200	15.2300	-1.296%	252	241	-99.540%
2025-11-26	14.1000	16.2400	13.5500	15.4300	+11.812%	228	2	-99.546%
2025-11-25	13.7000	13.8000	13.7000	13.8000	-9.389%	2	2	-99.493%
2025-11-24	14.6400	15.2300	14.6400	15.2300	0.000%	4	2	-99.540%