Dark

MSTR20260717P10
MSTR Jul 17 2026 10.00 Put (MSTR260717P00010000)
option OPRA

EOD

Jul 1, 2026

0.0200+100.000%(+0.0100)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0600	0.0600	0.0200	0.0200	+100.000%	99	10,106	0.000%
2026-06-30	0.0100	0.0100	0.0100	0.0100	-66.667%	25	10,098	+100.000%
2026-06-29	0.0200	0.0300	0.0200	0.0300	-25.000%	6	10,098	-33.333%
2026-06-26	0.0100	0.1100	0.0100	0.0400	0.000%	22	10,103	-50.000%
2026-06-25	0.0300	0.0400	0.0300	0.0400	-60.000%	102	10,091	-50.000%
2026-06-24	0.0200	0.1000	0.0200	0.1000	+42.857%	79	10,174	-80.000%
2026-06-23	0.1300	0.1300	0.0100	0.0700	+600.000%	106	10,197	-71.429%
2026-06-22	0.0100	0.0100	0.0100	0.0100	-75.000%	8	10,159	+100.000%
2026-06-18	0.0100	0.0400	0.0100	0.0400	+300.000%	2,111	10,103	-50.000%
2026-06-17	0.0100	0.0100	0.0100	0.0100	0.000%	41	10,103	+100.000%
2026-06-16	0.0100	0.0100	0.0100	0.0100	0.000%	182	10,103	+100.000%
2026-06-15	0.0100	0.0100	0.0100	0.0100	-50.000%	79	10,285	+100.000%
2026-06-11	0.0200	0.0200	0.0200	0.0200	0.000%	4	10,364	0.000%
2026-06-09	0.0400	0.0400	0.0200	0.0200	0.000%	4	10,364	0.000%
2026-06-05	0.0200	0.0300	0.0200	0.0200	0.000%	1,210	10,362	0.000%
2026-05-22	0.0200	0.0200	0.0200	0.0200	+100.000%	24	9,952	0.000%
2026-05-18	0.0200	0.0200	0.0100	0.0100	0.000%	5,030	9,930	+100.000%
2026-05-14	0.0200	0.0200	0.0100	0.0100	-50.000%	892	4,950	+100.000%
2026-05-07	0.0200	0.0200	0.0200	0.0200	-60.000%	449	4,066	0.000%
2026-05-05	0.0500	0.0500	0.0500	0.0500	+150.000%	30	4,406	-60.000%
2026-05-04	0.0200	0.0200	0.0200	0.0200	-60.000%	100	4,376	0.000%
2026-05-01	0.0500	0.0500	0.0500	0.0500	-64.286%	20	4,256	-60.000%
2026-04-29	1.5100	1.5100	0.1400	0.1400	+250.000%	54	4,256	-85.714%
2026-04-23	0.2600	0.2600	0.0300	0.0400	-60.000%	80	4,256	-50.000%
2026-04-21	0.2000	0.2000	0.0500	0.1000	+400.000%	15	4,195	-80.000%
2026-04-20	0.0300	0.0300	0.0200	0.0200	-60.000%	89	4,195	0.000%
2026-04-17	0.1400	0.1400	0.0500	0.0500	0.000%	235	4,322	-60.000%
2026-04-16	0.0500	0.2100	0.0500	0.0500	+66.667%	254	4,126	-60.000%
2026-04-15	0.1000	0.1000	0.0300	0.0300	-25.000%	95	3,964	-33.333%
2026-04-14	0.0400	0.0400	0.0400	0.0400	-42.857%	135	3,870	-50.000%
2026-04-13	0.0500	0.1000	0.0500	0.0700	-30.000%	502	3,925	-71.429%
2026-04-10	0.0600	0.1000	0.0600	0.1000	+42.857%	194	3,425	-80.000%
2026-04-08	0.1500	0.1600	0.0700	0.0700	-66.667%	4	3,231	-71.429%
2026-04-07	0.2000	0.2100	0.2000	0.2100	+320.000%	2	3,231	-90.476%
2026-04-06	0.1000	0.1000	0.0500	0.0500	-66.667%	2,211	3,229	-60.000%
2026-04-02	0.1500	0.1500	0.1500	0.1500	+87.500%	10	1,159	-86.667%
2026-04-01	0.1500	0.1900	0.0800	0.0800	-46.667%	17	1,159	-75.000%
2026-03-31	0.0800	0.1500	0.0800	0.1500	+87.500%	11	1,145	-86.667%
2026-03-30	0.2400	0.2500	0.0800	0.0800	-50.000%	13	1,134	-75.000%
2026-03-27	0.2000	0.2100	0.1500	0.1600	0.000%	18	1,141	-87.500%
2026-03-26	0.1700	0.1900	0.1400	0.1600	-5.882%	19	1,146	-87.500%
2026-03-25	0.2400	0.2400	0.1700	0.1700	+13.333%	4	1,142	-88.235%
2026-03-24	0.1800	0.1800	0.0700	0.1500	-6.250%	51	1,140	-86.667%
2026-03-23	0.1800	0.2800	0.1600	0.1600	-11.111%	51	1,150	-87.500%
2026-03-20	0.2100	0.2100	0.0800	0.1800	-28.000%	21	1,130	-88.889%
2026-03-19	0.2500	0.3200	0.1700	0.2500	+66.667%	14	1,130	-92.000%
2026-03-18	0.1900	0.2500	0.0700	0.1500	-50.000%	23	1,121	-86.667%
2026-03-17	0.2000	0.3000	0.1700	0.3000	+76.471%	30	1,106	-93.333%
2026-03-16	0.1300	0.2100	0.1300	0.1700	+54.545%	90	1,091	-88.235%
2026-03-13	0.1500	0.1500	0.1100	0.1100	-50.000%	2	1,037	-81.818%
2026-03-12	0.2200	0.2400	0.1200	0.2200	+15.789%	44	1,037	-90.909%
2026-03-11	0.2100	0.2100	0.1600	0.1900	+11.765%	114	1,010	-89.474%
2026-03-10	0.2200	0.3000	0.1600	0.1700	-22.727%	144	962	-88.235%
2026-03-09	0.2500	0.2600	0.1800	0.2200	+10.000%	30	1,008	-90.909%
2026-03-06	0.1900	0.2000	0.1900	0.2000	-33.333%	19	1,073	-90.000%
2026-03-05	0.2000	0.3000	0.1000	0.3000	+275.000%	44	1,075	-93.333%
2026-03-04	0.0800	0.1000	0.0800	0.0800	-38.462%	137	1,039	-75.000%
2026-03-02	0.2400	0.2400	0.1300	0.1300	0.000%	11	957	-84.615%
2026-02-25	0.1400	0.1400	0.1200	0.1300	-13.333%	177	845	-84.615%
2026-02-24	0.1500	0.1600	0.1500	0.1500	-57.143%	13	845	-86.667%
2026-02-20	0.3200	0.3500	0.1900	0.3500	+16.667%	6	848	-94.286%
2026-02-19	0.3000	0.3000	0.3000	0.3000	+100.000%	2	847	-93.333%
2026-02-18	0.1600	0.1600	0.1500	0.1500	0.000%	16	846	-86.667%
2026-02-17	0.2000	0.3100	0.1500	0.1500	-51.613%	49	854	-86.667%
2026-02-13	0.3400	0.3400	0.3100	0.3100	+63.158%	4	821	-93.548%
2026-02-11	0.2200	0.2200	0.1800	0.1900	+35.714%	26	821	-89.474%
2026-02-10	0.3300	0.3300	0.1200	0.1400	-12.500%	40	819	-85.714%
2026-02-09	0.2900	0.3600	0.1600	0.1600	-27.273%	25	789	-87.500%
2026-02-06	0.6000	0.6000	0.2100	0.2200	-69.014%	336	779	-90.909%
2026-02-05	0.6500	0.7500	0.3800	0.7100	+255.000%	34	670	-97.183%
2026-02-03	0.2000	0.2000	0.2000	0.2000	-20.000%	2	650	-90.000%
2026-02-02	0.2500	0.2500	0.2500	0.2500	+257.143%	1	650	-92.000%
2026-01-29	0.2200	0.2200	0.0700	0.0700	-65.000%	7	649	-71.429%
2026-01-28	0.1800	0.2000	0.1800	0.2000	+5.263%	19	642	-90.000%
2026-01-26	0.1800	0.1900	0.1800	0.1900	+5.556%	3	631	-89.474%
2026-01-23	0.1800	0.1800	0.1800	0.1800	+20.000%	1	629	-88.889%
2026-01-22	0.1500	0.1500	0.1500	0.1500	+7.143%	1	628	-86.667%
2026-01-20	0.1400	0.1400	0.1400	0.1400	0.000%	5	628	-85.714%
2026-01-15	0.1300	0.1500	0.1300	0.1400	0.000%	26	623	-85.714%
2026-01-13	0.1400	0.1500	0.1400	0.1400	-6.667%	45	598	-85.714%
2026-01-12	0.1400	0.1500	0.1400	0.1500	+15.385%	530	553	-86.667%
2025-12-31	0.1700	0.2300	0.1300	0.1300	-27.778%	56	12	-84.615%
2025-12-16	0.1800	0.1800	0.1800	0.1800	-30.769%	10	12	-88.889%
2025-12-05	0.4300	0.4300	0.2600	0.2600	+36.842%	3	2	-92.308%
2025-12-03	0.3400	0.3400	0.1900	0.1900	0.000%	2	1	-89.474%