Dark

MSTR20260717C310
MSTR Jul 17 2026 310.00 Call (MSTR260717C00310000)
option OPRA

EOD

Jul 1, 2026

0.0500-50.000%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1000	0.0500	0.0500	-50.000%	2	1,693	0.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	+900.000%	3	1,693	-50.000%
2026-06-29	0.1300	0.1300	0.0100	0.0100	-50.000%	5	1,693	+400.000%
2026-06-26	0.0200	0.0200	0.0200	0.0200	-81.818%	1	1,691	+150.000%
2026-06-25	0.1400	0.1400	0.1000	0.1100	-26.667%	40	1,691	-54.545%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-11.765%	2	1,711	-66.667%
2026-06-23	0.1700	0.1700	0.1700	0.1700	+183.333%	1	1,711	-70.588%
2026-06-18	0.0700	0.0700	0.0600	0.0600	+20.000%	3	1,709	-16.667%
2026-06-17	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,709	0.000%
2026-06-16	0.1200	0.1200	0.1000	0.1000	-52.381%	101	1,709	-50.000%
2026-06-15	0.4000	0.4000	0.1100	0.2100	+10.526%	11	1,608	-76.190%
2026-06-12	0.1500	0.1900	0.1500	0.1900	+90.000%	5	1,609	-73.684%
2026-06-11	0.1000	0.1000	0.1000	0.1000	-50.000%	1	1,604	-50.000%
2026-06-09	0.2000	0.2000	0.2000	0.2000	-4.762%	11	1,604	-75.000%
2026-06-08	0.2000	0.2100	0.2000	0.2100	-8.696%	21	1,594	-76.190%
2026-06-05	0.2600	0.2600	0.2300	0.2300	0.000%	2	1,581	-78.261%
2026-06-04	0.2900	0.3000	0.2300	0.2300	-20.690%	88	1,580	-78.261%
2026-06-03	0.4300	0.4700	0.2900	0.2900	-19.444%	16	1,510	-82.759%
2026-06-02	0.3600	0.3600	0.3600	0.3600	-28.000%	1	1,516	-86.111%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-16.667%	12	1,517	-90.000%
2026-05-29	0.6300	0.6300	0.5700	0.6000	+81.818%	5	1,517	-91.667%
2026-05-28	0.3300	0.3300	0.3300	0.3300	-34.000%	4	1,516	-84.848%
2026-05-27	0.5000	0.5300	0.5000	0.5000	-19.355%	5	1,512	-90.000%
2026-05-26	0.7000	0.7800	0.6200	0.6200	-22.500%	11	1,510	-91.935%
2026-05-22	0.9300	0.9300	0.7000	0.8000	-1.235%	14	1,510	-93.750%
2026-05-21	0.9600	0.9600	0.8100	0.8100	-20.588%	12	1,513	-93.827%
2026-05-20	1.0000	1.1600	1.0000	1.0200	-4.673%	15	1,513	-95.098%
2026-05-19	1.1800	1.1800	1.0700	1.0700	-18.939%	19	1,500	-95.327%
2026-05-18	1.3500	1.3500	1.3200	1.3200	-28.649%	10	1,500	-96.212%
2026-05-15	2.4000	2.4000	1.8500	1.8500	-47.143%	9	1,500	-97.297%
2026-05-14	2.0000	3.7500	2.0000	3.5000	+54.185%	17	1,502	-98.571%
2026-05-13	2.4300	2.4300	2.2700	2.2700	-5.809%	2	1,505	-97.797%
2026-05-12	3.0100	3.0100	2.4100	2.4100	-37.403%	3	1,505	-97.925%
2026-05-11	2.9200	3.8500	2.9200	3.8500	+72.646%	39	1,505	-98.701%
2026-05-08	2.4000	2.4000	2.2300	2.2300	+10.396%	4	1,506	-97.758%
2026-05-07	2.0200	2.0200	2.0200	2.0200	-21.094%	2	1,507	-97.525%
2026-05-06	2.8300	2.8400	2.5600	2.5600	-25.797%	25	1,507	-98.047%
2026-05-05	3.4900	3.4900	3.4000	3.4500	+3.604%	7	1,507	-98.551%
2026-05-04	3.4000	3.4000	3.3300	3.3300	+18.085%	11	1,511	-98.498%
2026-05-01	2.5000	2.8400	2.5000	2.8200	+88.000%	13	1,501	-98.227%
2026-04-29	1.6200	1.6200	1.5000	1.5000	-23.469%	4	1,501	-96.667%
2026-04-28	2.0800	2.0800	1.8700	1.9600	-22.222%	7	1,501	-97.449%
2026-04-27	2.7500	2.7500	2.5000	2.5200	-7.353%	30	1,503	-98.016%
2026-04-24	2.5500	2.7200	2.5500	2.7200	-26.882%	5	1,501	-98.162%
2026-04-23	3.6800	3.7200	3.6600	3.7200	-9.268%	20	1,499	-98.656%
2026-04-22	3.5500	4.5500	3.5500	4.1000	+62.055%	12	1,489	-98.780%
2026-04-21	3.0000	3.0000	2.5300	2.5300	+5.417%	8	1,490	-98.024%
2026-04-20	2.5500	2.5500	2.4000	2.4000	-21.311%	5	1,490	-97.917%
2026-04-17	1.3400	3.7000	1.1500	3.0500	+167.544%	112	1,491	-98.361%
2026-04-16	1.1400	1.1400	0.9400	1.1400	+44.304%	8	1,492	-95.614%
2026-04-15	0.7900	0.8900	0.7900	0.7900	-5.952%	48	1,490	-93.671%
2026-04-14	0.8000	0.8400	0.8000	0.8400	+29.231%	9	1,462	-94.048%
2026-04-13	0.5100	0.6500	0.5100	0.6500	+1.563%	11	1,454	-92.308%
2026-04-10	0.6000	0.6400	0.5900	0.6400	+4.918%	6	1,447	-92.188%
2026-04-09	0.6200	0.6500	0.6100	0.6100	-1.613%	7	1,441	-91.803%
2026-04-08	0.6000	0.6200	0.6000	0.6200	-11.429%	3	1,436	-91.935%
2026-04-07	0.7000	0.7000	0.7000	0.7000	-2.778%	3	1,436	-92.857%
2026-04-06	0.7100	0.7700	0.6700	0.7200	+2.857%	39	1,436	-93.056%
2026-04-02	0.6900	0.7300	0.6700	0.7000	-9.091%	14	1,414	-92.857%
2026-04-01	0.7800	0.8500	0.7700	0.7700	-9.412%	14	1,414	-93.506%
2026-03-31	0.8700	0.8700	0.7400	0.8500	-5.556%	16	1,401	-94.118%
2026-03-30	1.0000	1.0400	0.9000	0.9000	-10.000%	8	1,389	-94.444%
2026-03-27	1.0500	1.0500	1.0000	1.0000	-16.667%	8	1,383	-95.000%
2026-03-26	1.2100	1.2100	1.2000	1.2000	-6.250%	26	1,375	-95.833%
2026-03-25	1.7800	1.7800	1.2700	1.2800	+2.400%	99	1,401	-96.094%
2026-03-24	1.3000	1.3000	1.2000	1.2500	-10.714%	45	1,489	-96.000%
2026-03-23	1.4400	1.4400	1.4000	1.4000	0.000%	11	1,497	-96.429%
2026-03-20	1.7500	1.7500	1.4000	1.4000	-10.828%	12	1,486	-96.429%
2026-03-19	1.5000	1.5700	1.4500	1.5700	-7.647%	8	1,476	-96.815%
2026-03-18	1.7800	1.7800	1.7000	1.7000	-15.000%	3	1,473	-97.059%
2026-03-17	2.0000	2.0000	2.0000	2.0000	+2.041%	2	1,472	-97.500%
2026-03-13	2.1600	2.1600	1.9600	1.9600	+5.946%	15	1,474	-97.449%
2026-03-12	1.6000	1.8500	1.6000	1.8500	-1.596%	9	1,463	-97.297%
2026-03-11	2.0000	2.0000	1.8700	1.8800	-30.627%	15	1,471	-97.340%
2026-03-05	2.7100	2.7100	2.7100	2.7100	-13.141%	1	1,463	-98.155%
2026-03-04	2.9900	3.3600	2.9900	3.1200	+30.544%	18	1,463	-98.397%
2026-03-03	2.1300	2.4200	2.1300	2.3900	-6.275%	19	1,459	-97.908%
2026-03-02	2.5200	2.5900	2.5100	2.5500	+26.238%	23	1,444	-98.039%
2026-02-27	2.0900	2.0900	2.0200	2.0200	-6.047%	2	1,440	-97.525%
2026-02-26	2.3800	2.3800	2.1500	2.1500	-14.000%	7	1,438	-97.674%
2026-02-25	2.0400	2.6800	2.0400	2.5000	+40.449%	38	1,422	-98.000%
2026-02-24	1.7800	1.7800	1.7800	1.7800	-1.111%	1	1,422	-97.191%
2026-02-23	2.1600	2.1600	1.7600	1.8000	-18.919%	387	1,422	-97.222%
2026-02-20	2.2200	2.2200	2.2200	2.2200	+4.717%	1	1,166	-97.748%
2026-02-19	2.0000	2.1200	2.0000	2.1200	+2.913%	4	1,167	-97.642%
2026-02-18	2.3000	2.3000	2.0400	2.0600	-18.898%	11	1,166	-97.573%
2026-02-17	2.7500	2.7600	2.5300	2.5400	-13.014%	12	1,160	-98.031%
2026-02-13	2.8200	2.9200	2.6900	2.9200	+32.727%	6	1,162	-98.288%
2026-02-12	2.3500	2.3500	2.0600	2.2000	-4.348%	79	1,162	-97.727%
2026-02-11	2.8400	2.8700	2.2100	2.3000	-11.877%	562	1,158	-97.826%
2026-02-10	2.9200	2.9200	2.6100	2.6100	-13.000%	5	879	-98.084%
2026-02-09	3.0000	3.0000	3.0000	3.0000	-16.667%	1	877	-98.333%
2026-02-06	2.7600	3.6000	2.7500	3.6000	+44.000%	114	876	-98.611%
2026-02-05	2.9400	3.1000	2.5000	2.5000	-26.471%	24	788	-98.000%
2026-02-04	3.5000	3.5000	3.4000	3.4000	-4.225%	17	788	-98.529%
2026-02-03	4.0500	4.0500	3.5000	3.5500	-21.460%	12	787	-98.592%
2026-02-02	4.7000	4.9000	4.5200	4.5200	-7.943%	17	784	-98.894%
2026-01-30	4.2000	5.0000	3.9600	4.9100	+28.534%	21	772	-98.982%
2026-01-29	4.7000	4.8000	3.8000	3.8200	-36.333%	17	769	-98.691%
2026-01-28	6.5000	6.5000	6.0000	6.0000	+0.334%	10	759	-99.167%
2026-01-27	6.2000	6.2000	5.9800	5.9800	-6.708%	3	752	-99.164%
2026-01-26	6.4100	6.4100	6.4100	6.4100	-8.166%	3	750	-99.220%
2026-01-22	6.9500	7.0000	6.9500	6.9800	-5.034%	6	750	-99.284%
2026-01-21	7.5100	7.5100	6.7000	7.3500	-0.676%	24	750	-99.320%
2026-01-20	7.7100	7.8000	7.3000	7.4000	-17.318%	25	733	-99.324%
2026-01-16	9.3500	9.3500	8.9500	8.9500	-10.500%	14	728	-99.441%
2026-01-15	10.1500	10.1500	9.2500	10.0000	-10.714%	8	728	-99.500%
2026-01-14	12.5000	13.0500	11.2000	11.2000	+37.423%	6	724	-99.554%
2026-01-13	7.9000	8.1500	7.9000	8.1500	+3.165%	3	724	-99.387%
2026-01-08	7.2500	8.2000	7.2500	7.9000	+5.333%	29	724	-99.367%
2026-01-07	7.9500	8.2400	7.5000	7.5000	+10.294%	27	709	-99.333%
2026-01-06	8.2000	8.2000	6.8000	6.8000	-15.000%	13	691	-99.265%
2026-01-05	7.6700	8.2500	7.5700	8.0000	+26.183%	15	664	-99.375%
2026-01-02	6.4100	6.4100	6.3400	6.3400	-0.471%	12	664	-99.211%
2025-12-31	6.4000	6.5400	6.3700	6.3700	-11.528%	4	650	-99.215%
2025-12-30	7.0500	7.3100	7.0000	7.2000	-0.277%	85	650	-99.306%
2025-12-29	7.5500	7.5500	7.2200	7.2200	-3.087%	2	625	-99.307%
2025-12-26	6.8000	7.4500	6.8000	7.4500	0.000%	41	624	-99.329%
2025-12-24	7.1000	7.4500	7.1000	7.4500	+0.404%	63	625	-99.329%
2025-12-23	7.8000	7.8000	7.4200	7.4200	-21.895%	6	625	-99.326%
2025-12-19	9.8000	9.8000	9.5000	9.5000	-1.042%	8	623	-99.474%
2025-12-18	10.5500	10.5500	9.2700	9.6000	-15.863%	3	616	-99.479%
2025-12-17	11.4100	11.4100	11.4100	11.4100	+6.636%	1	615	-99.562%
2025-12-16	11.3500	11.3800	10.6400	10.7000	-0.926%	5	615	-99.533%
2025-12-15	12.1900	12.1900	10.5500	10.8000	-21.796%	10	615	-99.537%
2025-12-12	14.6300	14.6300	13.8100	13.8100	-4.561%	66	609	-99.638%
2025-12-11	13.8500	14.4700	13.8500	14.4700	-9.051%	46	609	-99.654%
2025-12-10	16.2700	16.2700	15.9100	15.9100	-14.965%	36	593	-99.686%
2025-12-09	15.6500	19.8400	15.6500	18.7100	+19.553%	50	557	-99.733%
2025-12-08	15.2500	15.6500	15.2500	15.6500	+4.333%	68	558	-99.681%
2025-12-05	16.1500	16.1500	15.0000	15.0000	-17.355%	9	492	-99.667%
2025-12-04	18.2300	18.2300	18.1500	18.1500	+3.419%	2	487	-99.725%
2025-12-03	16.5500	17.5500	16.4200	17.5500	+2.632%	9	488	-99.715%
2025-12-02	17.2300	17.2700	17.1000	17.1000	+32.764%	348	488	-99.708%
2025-12-01	12.4500	12.8800	12.0500	12.8800	-14.133%	195	358	-99.612%
2025-11-28	15.8000	16.5000	14.6500	15.0000	+2.810%	25	263	-99.667%
2025-11-26	13.8200	15.3600	12.9900	14.5900	+9.125%	272	131	-99.657%
2025-11-25	13.1000	13.3700	13.1000	13.3700	-9.233%	2	131	-99.626%
2025-11-24	13.4700	14.7800	13.4700	14.7300	+9.925%	244	131	-99.661%
2025-11-21	14.5700	15.1100	13.4000	13.4000	-9.886%	11	10	-99.627%
2025-11-20	14.8700	14.8700	14.8700	14.8700	0.000%	1	0	-99.664%