Dark

MSTR20260717P100
MSTR Jul 17 2026 100.00 Put (MSTR260717P00100000)
option OPRA

EOD

Jul 1, 2026

11.00-29.032%(-4.50)448

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.8000	14.8000	8.5600	11.0000	-29.032%	448	7,205	0.000%
2026-06-30	15.6400	18.5500	15.0000	15.5000	+40.526%	327	6,903	-29.032%
2026-06-29	16.0000	18.3800	11.0300	11.0300	-44.850%	1,658	7,089	-0.272%
2026-06-26	19.9200	20.3600	16.2000	20.0000	+13.314%	3,442	7,877	-45.000%
2026-06-25	11.6000	18.3000	11.6000	17.6500	+52.155%	1,019	11,209	-37.677%
2026-06-24	7.0700	13.2500	6.7400	11.6000	+82.677%	3,806	11,828	-5.172%
2026-06-23	5.9500	6.5000	5.2000	6.3500	+32.017%	1,965	14,242	+73.228%
2026-06-22	3.7600	5.4800	2.7400	4.8100	+3.441%	6,139	14,328	+128.690%
2026-06-18	3.2000	6.3400	3.2000	4.6500	+22.691%	7,641	9,025	+136.559%
2026-06-17	2.2400	3.7900	2.0800	3.7900	+60.593%	4,020	9,025	+190.237%
2026-06-16	1.8200	2.4000	1.5700	2.3600	+38.012%	959	9,025	+366.102%
2026-06-15	2.0800	2.0800	1.5900	1.7100	-41.837%	2,124	8,583	+543.275%
2026-06-12	4.0000	4.2000	2.7000	2.9400	-23.636%	1,924	8,678	+274.150%
2026-06-11	4.8000	5.2500	3.7000	3.8500	-23.000%	935	8,557	+185.714%
2026-06-10	5.5000	5.5000	4.2500	5.0000	-3.846%	1,281	8,634	+120.000%
2026-06-09	3.8000	5.9500	3.5000	5.2000	+58.055%	2,186	8,666	+111.538%
2026-06-08	4.1700	4.5300	3.2900	3.2900	-43.373%	1,430	8,282	+234.347%
2026-06-05	4.2000	7.1400	4.2000	5.8100	+65.527%	2,445	8,853	+89.329%
2026-06-04	4.3000	4.6500	3.3000	3.5100	-23.696%	2,322	8,879	+213.390%
2026-06-03	3.1000	4.6000	2.6900	4.6000	+52.318%	4,211	9,302	+139.130%
2026-06-02	1.6900	3.3500	1.6900	3.0200	+125.373%	2,670	7,264	+264.238%
2026-06-01	1.5000	1.5200	1.1900	1.3400	+18.584%	1,803	5,972	+720.896%
2026-05-29	1.3300	1.3600	0.9400	1.1300	-8.130%	167	5,970	+873.451%
2026-05-28	1.1000	1.5500	1.1000	1.2300	+6.034%	1,604	5,897	+794.309%
2026-05-27	1.1800	1.2500	1.1500	1.1600	+9.434%	60	5,295	+848.276%
2026-05-26	1.1400	1.1400	0.9500	1.0600	-7.826%	153	5,248	+937.736%
2026-05-22	1.0500	1.2000	0.9600	1.1500	+9.524%	218	5,218	+856.522%
2026-05-21	1.2000	1.2000	1.0100	1.0500	-7.080%	532	5,217	+947.619%
2026-05-20	1.2700	1.3400	1.0800	1.1300	-11.024%	85	5,217	+873.451%
2026-05-19	1.4300	1.4300	1.1100	1.2700	-9.286%	162	4,822	+766.142%
2026-05-18	1.2700	1.5600	0.9900	1.4000	+30.841%	1,607	4,822	+685.714%
2026-05-15	1.1200	1.1200	1.0000	1.0700	+11.458%	806	4,822	+928.037%
2026-05-14	1.2400	1.2400	0.9200	0.9600	-20.000%	17	5,647	+1,045.833%
2026-05-13	1.2300	1.2900	1.0900	1.2000	-2.439%	1,398	4,557	+816.667%
2026-05-12	1.1000	1.2300	1.1000	1.2300	+11.818%	71	4,557	+794.309%
2026-05-11	1.1500	1.2500	1.0500	1.1000	-10.569%	131	4,557	+900.000%
2026-05-08	1.3000	1.3500	1.2200	1.2300	-11.511%	113	4,447	+794.309%
2026-05-07	1.5100	1.5100	1.3300	1.3900	+8.594%	39	4,464	+691.367%
2026-05-06	1.2800	1.5000	1.2800	1.2800	-5.882%	46	4,434	+759.375%
2026-05-05	1.4600	1.5900	1.3600	1.3600	-11.688%	81	4,407	+708.824%
2026-05-04	1.8000	1.8000	1.5300	1.5400	-15.385%	600	4,372	+614.286%
2026-05-01	2.0000	2.0500	1.7700	1.8200	-21.212%	57	3,834	+504.396%
2026-04-30	2.4600	2.4600	2.2800	2.3100	-15.693%	20	3,834	+376.190%
2026-04-29	2.4900	2.8000	2.4900	2.7400	+9.163%	91	3,826	+301.460%
2026-04-28	2.1600	2.8500	2.1600	2.5100	+2.869%	189	3,788	+338.247%
2026-04-27	2.4000	2.5000	2.3100	2.4400	+1.667%	330	3,691	+350.820%
2026-04-24	2.1900	2.5200	2.1500	2.4000	+1.695%	58	3,640	+358.333%
2026-04-23	2.3500	2.4000	2.1600	2.3600	+2.165%	57	3,631	+366.102%
2026-04-22	2.3500	2.3500	2.2600	2.3100	-18.085%	418	3,575	+376.190%
2026-04-21	2.4700	2.8200	2.3000	2.8200	+12.800%	273	2,976	+290.071%
2026-04-20	2.0500	2.8000	2.0500	2.5000	-12.281%	25	2,851	+340.000%
2026-04-17	3.5000	3.5000	2.7000	2.8500	-28.571%	373	2,833	+285.965%
2026-04-16	4.6000	4.6000	3.9900	3.9900	-12.691%	431	2,515	+175.689%
2026-04-15	5.0200	5.0200	4.5700	4.5700	-12.115%	157	2,246	+140.700%
2026-04-14	5.0000	5.2000	4.6000	5.2000	-17.460%	1,143	2,142	+111.538%
2026-04-13	7.0500	7.3300	6.2000	6.3000	-8.696%	47	2,649	+74.603%
2026-04-10	6.6200	7.0500	6.4500	6.9000	-0.719%	129	2,636	+59.420%
2026-04-09	7.1000	7.4200	6.6500	6.9500	-4.795%	197	2,552	+58.273%
2026-04-08	6.5500	7.5000	6.5500	7.3000	-18.161%	20	2,560	+50.685%
2026-04-07	8.5000	9.1500	8.3500	8.9200	+4.941%	21	2,559	+23.318%
2026-04-06	8.9500	9.4500	8.0800	8.5000	-15.842%	28	2,551	+29.412%
2026-04-02	11.1100	11.1100	9.8100	10.1000	+4.663%	51	2,552	+8.911%
2026-04-01	9.5500	9.9000	9.1200	9.6500	-3.210%	94	2,552	+13.990%
2026-03-31	9.5500	11.1200	9.5500	9.9700	-6.560%	87	2,563	+10.331%
2026-03-30	9.3000	10.6700	8.7400	10.6700	+11.146%	1,061	2,586	+3.093%
2026-03-27	9.3100	10.0900	9.3100	9.6000	+19.255%	2,163	2,817	+14.583%
2026-03-26	7.2500	8.0500	7.2500	8.0500	+13.380%	2	1,273	+36.646%
2026-03-25	6.5800	7.4000	6.5800	7.1000	-5.960%	14	1,272	+54.930%
2026-03-24	7.2000	7.5500	7.2000	7.5500	+1.342%	3	1,267	+45.695%
2026-03-23	7.1200	7.8800	7.1200	7.4500	-10.241%	53	1,268	+47.651%
2026-03-20	8.4000	8.4000	8.3000	8.3000	+6.821%	2	1,228	+32.530%
2026-03-19	8.1000	8.3200	7.7700	7.7700	+7.172%	16	1,226	+41.570%
2026-03-18	7.0900	7.3000	6.8000	7.2500	+16.935%	61	1,231	+51.724%
2026-03-17	6.7500	6.7500	6.2000	6.2000	-15.068%	45	1,216	+77.419%
2026-03-16	8.1500	8.2000	7.0500	7.3000	-13.095%	50	1,214	+50.685%
2026-03-13	7.7500	8.4000	7.5500	8.4000	-8.197%	15	1,186	+30.952%
2026-03-12	9.3700	9.3700	9.1500	9.1500	+2.809%	2	1,174	+20.219%
2026-03-10	9.2000	9.2000	8.6000	8.9000	-4.301%	19	1,176	+23.596%
2026-03-09	10.7500	10.7500	9.3000	9.3000	-12.758%	10	1,172	+18.280%
2026-03-06	10.2000	10.6600	10.2000	10.6600	+17.143%	12	1,170	+3.189%
2026-03-05	8.9000	9.1000	8.9000	9.1000	+9.639%	2	1,168	+20.879%
2026-03-04	9.0000	9.3400	8.3000	8.3000	-21.698%	17	1,167	+32.530%
2026-03-03	12.0400	12.0400	10.4500	10.6000	+3.113%	16	1,168	+3.774%
2026-03-02	10.9000	10.9000	10.2300	10.2800	-13.613%	10	1,165	+7.004%
2026-02-27	12.2500	12.2500	11.9000	11.9000	+6.726%	2	1,162	-7.563%
2026-02-26	10.9500	11.4000	10.9500	11.1500	+2.765%	5	1,162	-1.345%
2026-02-25	11.7800	11.9000	10.6000	10.8500	-22.111%	38	1,154	+1.382%
2026-02-24	15.0000	15.0000	13.9300	13.9300	+2.276%	8	1,154	-21.034%
2026-02-23	13.1000	13.7800	12.7000	13.6200	+11.639%	62	1,151	-19.236%
2026-02-20	12.3000	12.5000	11.7500	12.2000	-7.083%	66	1,100	-9.836%
2026-02-19	13.7000	14.0000	13.1300	13.1300	-6.415%	4	1,104	-16.222%
2026-02-18	13.3800	14.0300	13.3000	14.0300	+5.172%	6	1,102	-21.597%
2026-02-17	13.5400	14.0500	12.8400	13.3400	+5.039%	24	1,101	-17.541%
2026-02-13	13.9200	13.9200	12.5000	12.7000	-15.333%	10	1,088	-13.386%
2026-02-12	14.0000	15.3300	14.0000	15.0000	+1.488%	50	1,088	-26.667%
2026-02-11	13.0000	14.8000	13.0000	14.7800	+20.163%	755	1,123	-25.575%
2026-02-10	12.2700	12.5500	11.8900	12.3000	+3.797%	12	758	-10.569%
2026-02-09	14.5200	14.5200	11.8500	11.8500	-11.567%	36	759	-7.173%
2026-02-06	17.5700	17.5700	13.4000	13.4000	-42.979%	57	760	-17.910%
2026-02-05	15.8500	23.5000	15.8500	23.5000	+66.078%	654	729	-53.191%
2026-02-04	12.6400	15.9500	12.6400	14.1500	+17.427%	333	658	-22.261%
2026-02-03	11.0000	13.5000	10.9800	12.0500	+24.227%	237	499	-8.714%
2026-02-02	10.1000	10.1000	9.0000	9.7000	+8.989%	50	332	+13.402%
2026-01-30	9.6300	10.0000	8.9000	8.9000	-10.911%	9	315	+23.596%
2026-01-29	9.2400	10.1300	9.2400	9.9900	+44.993%	71	312	+10.110%
2026-01-28	6.8900	6.8900	6.8900	6.8900	+1.175%	2	259	+59.652%
2026-01-26	6.8100	6.8100	6.8100	6.8100	-1.873%	3	259	+61.527%
2026-01-22	7.1500	7.2500	6.9400	6.9400	-9.281%	64	259	+58.501%
2026-01-21	7.3200	7.8500	7.2100	7.6500	+2.685%	40	202	+43.791%
2026-01-20	7.6500	7.7500	7.4000	7.4500	+16.044%	138	173	+47.651%
2026-01-16	6.6000	6.6000	6.4200	6.4200	-3.748%	9	73	+71.340%
2026-01-15	6.6500	6.6700	6.6500	6.6700	+9.344%	2	73	+64.918%
2026-01-14	5.9500	6.1500	5.9200	6.1000	-10.557%	60	72	+80.328%
2026-01-13	7.2800	7.4000	6.8200	6.8200	-13.121%	16	112	+61.290%
2026-01-12	7.8500	7.8500	7.8500	7.8500	-6.548%	1	106	+40.127%
2026-01-09	7.8200	8.9500	7.8200	8.4000	+9.233%	16	106	+30.952%
2026-01-08	7.4500	7.6900	7.4500	7.6900	-9.316%	3	106	+43.043%
2026-01-07	8.3500	8.4800	8.2500	8.4800	-1.395%	4	105	+29.717%
2026-01-06	8.6000	8.6000	8.6000	8.6000	+1.775%	1	102	+27.907%
2026-01-05	8.3500	8.7000	8.1200	8.4500	-16.087%	64	42	+30.178%
2026-01-02	10.6000	10.6000	10.0700	10.0700	-2.328%	2	42	+9.235%
2025-12-31	10.2100	10.3100	10.2100	10.3100	+4.458%	2	41	+6.693%
2025-12-30	9.8700	9.8700	9.8700	9.8700	-1.791%	1	41	+11.449%
2025-12-29	10.0500	10.0500	10.0500	10.0500	0.000%	10	40	+9.453%
2025-12-23	10.0500	10.0500	10.0500	10.0500	-4.286%	1	30	+9.453%
2025-12-17	10.5000	10.5000	10.5000	10.5000	0.000%	1	29	+4.762%
2025-12-16	10.1000	10.8500	10.1000	10.5000	+17.318%	10	30	+4.762%
2025-12-12	8.7000	9.0000	8.7000	8.9500	-6.576%	25	29	+22.905%
2025-12-11	9.8000	10.0000	9.5800	9.5800	+16.121%	23	44	+14.823%
2025-12-09	8.2500	8.2500	8.2500	8.2500	-13.613%	2	22	+33.333%
2025-12-08	9.6100	9.6100	9.5500	9.5500	-8.173%	2	22	+15.183%
2025-12-05	10.1500	10.4000	10.1500	10.4000	+4.000%	2	22	+5.769%
2025-12-04	10.0000	10.0000	9.9000	10.0000	+1.523%	3	23	+10.000%
2025-12-03	10.0000	10.3500	9.7800	9.8500	-4.554%	6	21	+11.675%
2025-12-02	10.3200	10.3200	10.3200	10.3200	-20.309%	1	17	+6.589%
2025-12-01	13.6000	13.6000	12.9500	12.9500	+14.805%	3	17	-15.058%
2025-11-28	10.6600	11.2800	10.5000	11.2800	-9.032%	18	15	-2.482%
2025-11-25	12.4000	12.4000	12.4000	12.4000	0.000%	6	6	-11.290%