Dark

MSTR20260717P105
MSTR Jul 17 2026 105.00 Put (MSTR260717P00105000)
option OPRA

EOD

Jul 1, 2026

13.70-30.173%(-5.92)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.1000	17.1000	11.6000	13.7000	-30.173%	105	3,726	0.000%
2026-06-30	21.5000	21.5000	19.3800	19.6200	+29.079%	102	3,777	-30.173%
2026-06-29	21.6000	22.4000	15.0000	15.2000	-37.216%	174	3,785	-9.868%
2026-06-26	23.9200	24.3700	20.2900	24.2100	+16.059%	68	3,837	-43.412%
2026-06-25	15.3500	22.0000	15.3500	20.8600	+36.787%	97	3,856	-34.324%
2026-06-24	9.0000	16.6500	9.0000	15.2500	+73.295%	394	3,888	-10.164%
2026-06-23	7.7000	8.9000	7.1600	8.8000	+33.333%	391	3,756	+55.682%
2026-06-22	5.0500	7.4300	3.6500	6.6000	+5.939%	366	3,649	+107.576%
2026-06-18	4.8500	8.3500	4.8500	6.2300	+23.857%	832	2,978	+119.904%
2026-06-17	3.0100	5.0300	3.0100	5.0300	+63.312%	207	2,978	+172.366%
2026-06-16	2.6300	3.0800	2.2300	3.0800	+31.624%	96	2,978	+344.805%
2026-06-15	2.9000	2.9000	2.1400	2.3400	-41.206%	161	2,953	+485.470%
2026-06-12	5.1000	5.4200	3.6500	3.9800	-21.961%	200	2,961	+244.221%
2026-06-11	6.2200	6.7500	4.9800	5.1000	-22.374%	178	2,936	+168.627%
2026-06-10	6.9500	6.9500	5.8000	6.5700	-3.382%	85	2,965	+108.524%
2026-06-09	5.4600	7.7000	4.6500	6.8000	+58.140%	812	2,955	+101.471%
2026-06-08	5.7000	5.8200	4.2500	4.3000	-40.443%	1,020	2,821	+218.605%
2026-06-05	5.5000	8.8500	5.5000	7.2200	+67.907%	1,444	2,100	+89.751%
2026-06-04	6.0300	6.0300	4.3000	4.3000	-24.561%	529	1,261	+218.605%
2026-06-03	3.9000	5.7000	3.4500	5.7000	+49.215%	464	1,235	+140.351%
2026-06-02	2.1900	4.0000	2.1900	3.8200	+124.706%	476	1,318	+258.639%
2026-06-01	2.6300	2.6300	1.5800	1.7000	+38.211%	683	1,426	+705.882%
2026-05-29	1.7500	1.7600	1.1700	1.2300	-24.074%	130	1,458	+1,013.821%
2026-05-28	1.8000	2.0200	1.5900	1.6200	+11.724%	451	1,439	+745.679%
2026-05-27	1.5100	1.5800	1.4500	1.4500	+16.935%	196	1,383	+844.828%
2026-05-26	1.2200	1.2800	1.1900	1.2400	-13.889%	34	1,483	+1,004.839%
2026-05-22	1.2800	1.4800	1.2700	1.4400	+9.924%	49	1,469	+851.389%
2026-05-21	1.3900	1.4800	1.2800	1.3100	-5.755%	52	1,470	+945.802%
2026-05-20	1.5800	1.5900	1.3400	1.3900	-12.025%	15	1,470	+885.612%
2026-05-19	1.7400	1.7400	1.4300	1.5800	-9.714%	56	1,474	+767.089%
2026-05-18	1.6300	1.8300	1.6300	1.7500	+40.000%	150	1,474	+682.857%
2026-05-15	1.5400	1.5400	1.2500	1.2500	+8.696%	27	1,474	+996.000%
2026-05-14	1.5200	1.5200	1.1000	1.1500	-21.769%	165	1,519	+1,091.304%
2026-05-13	1.5100	1.5900	1.3800	1.4700	+3.521%	16	1,497	+831.973%
2026-05-12	1.2400	1.4200	1.2400	1.4200	+7.576%	13	1,497	+864.789%
2026-05-11	1.3600	1.3600	1.3200	1.3200	-14.286%	2	1,497	+937.879%
2026-05-08	1.5200	1.7400	1.5200	1.5400	-8.333%	26	1,486	+789.610%
2026-05-07	1.6300	1.9600	1.5300	1.6800	+5.660%	26	1,484	+715.476%
2026-05-06	1.6200	1.7200	1.5900	1.5900	-7.558%	29	1,479	+761.635%
2026-05-05	1.7800	1.8400	1.6600	1.7200	-9.474%	44	1,460	+696.512%
2026-05-04	2.0100	2.0100	1.8600	1.9000	-11.628%	21	1,438	+621.053%
2026-05-01	2.3400	2.3400	2.1500	2.1500	-20.956%	3	1,430	+537.209%
2026-04-30	2.9800	2.9800	2.7200	2.7200	-16.308%	42	1,430	+403.676%
2026-04-29	3.2400	3.2500	3.2400	3.2500	-2.985%	9	1,407	+321.538%
2026-04-28	3.2500	3.3500	3.2500	3.3500	+20.072%	2	1,414	+308.955%
2026-04-23	2.7900	2.7900	2.7900	2.7900	+2.574%	1	1,412	+391.039%
2026-04-22	2.7100	2.8300	2.7100	2.7200	-15.265%	508	1,413	+403.676%
2026-04-21	3.0000	3.2100	3.0000	3.2100	+0.312%	3	1,543	+326.791%
2026-04-20	3.6000	3.6000	3.2000	3.2000	-7.246%	7	1,543	+328.125%
2026-04-17	3.6900	3.6900	3.3000	3.4500	-28.423%	69	1,542	+297.101%
2026-04-16	5.4000	5.7200	4.8200	4.8200	-12.364%	217	1,516	+184.232%
2026-04-15	5.9500	6.1000	5.5000	5.5000	-11.290%	92	1,419	+149.091%
2026-04-14	6.0200	6.2000	5.7500	6.2000	-17.001%	114	1,370	+120.968%
2026-04-13	8.8000	8.8000	7.4700	7.4700	-10.000%	35	1,466	+83.400%
2026-04-10	7.9000	8.4500	7.8500	8.3000	+3.750%	183	1,451	+65.060%
2026-04-09	8.4500	8.4500	7.8500	8.0000	-6.977%	34	1,391	+71.250%
2026-04-08	7.8300	8.7500	7.8300	8.6000	-9.474%	15	1,359	+59.302%
2026-04-06	9.5700	9.7500	9.5000	9.5000	-20.302%	252	1,351	+44.211%
2026-04-02	12.4100	12.4100	11.6000	11.9200	+5.956%	14	1,100	+14.933%
2026-04-01	11.2500	11.2500	11.2500	11.2500	-4.255%	3	1,100	+21.778%
2026-03-31	12.0500	13.0800	11.7500	11.7500	-5.242%	29	1,097	+16.596%
2026-03-30	10.4500	12.4000	10.4500	12.4000	+13.761%	104	1,095	+10.484%
2026-03-27	11.5000	11.7800	10.9000	10.9000	+14.737%	301	995	+25.688%
2026-03-26	8.6000	9.5000	8.6000	9.5000	+16.995%	6	794	+44.211%
2026-03-25	8.1400	8.1400	8.1200	8.1200	-7.937%	2	794	+68.719%
2026-03-24	8.8500	8.8500	8.8200	8.8200	+1.379%	2	795	+55.329%
2026-03-23	8.8000	9.1500	8.5200	8.7000	-10.309%	9	795	+57.471%
2026-03-19	9.2000	9.7000	9.2000	9.7000	+12.009%	2	791	+41.237%
2026-03-18	8.4000	8.6600	8.4000	8.6600	+13.947%	4	792	+58.199%
2026-03-17	7.6000	7.6000	7.6000	7.6000	-11.111%	1	790	+80.263%
2026-03-16	8.2000	8.5500	8.2000	8.5500	-11.856%	9	791	+60.234%
2026-03-13	9.1900	9.7000	9.1900	9.7000	-6.280%	46	791	+41.237%
2026-03-11	10.3000	10.3500	10.0000	10.3500	-4.959%	3	835	+32.367%
2026-03-10	10.8900	10.8900	10.8900	10.8900	-3.028%	5	834	+25.803%
2026-03-09	11.3300	11.3300	11.2300	11.2300	-8.773%	2	829	+21.995%
2026-03-06	12.3100	12.3100	12.3100	12.3100	+22.488%	1	830	+11.292%
2026-03-05	10.0500	10.0500	10.0500	10.0500	-2.427%	5	831	+36.318%
2026-03-04	10.3000	10.3000	10.3000	10.3000	-16.935%	1	826	+33.010%
2026-03-03	13.2800	13.2800	12.4000	12.4000	+4.641%	5	826	+10.484%
2026-03-02	11.8500	11.8500	11.8500	11.8500	-8.353%	1	828	+15.612%
2026-02-26	13.0500	13.0500	12.9300	12.9300	+2.619%	3	828	+5.955%
2026-02-25	14.1000	14.1000	12.6000	12.6000	-22.699%	321	554	+8.730%
2026-02-24	16.1500	16.3000	15.8900	16.3000	+23.298%	9	554	-15.951%
2026-02-20	13.8300	13.8300	13.2200	13.2200	-9.141%	6	551	+3.631%
2026-02-18	14.7000	14.7000	14.5300	14.5500	-7.560%	3	553	-5.842%
2026-02-17	15.8500	15.8500	15.7400	15.7400	+4.238%	3	551	-12.961%
2026-02-13	15.8500	15.8500	15.1000	15.1000	-13.665%	53	506	-9.272%
2026-02-12	15.9200	17.4900	15.9200	17.4900	+6.646%	8	506	-21.670%
2026-02-11	14.7200	16.4000	14.7200	16.4000	+16.726%	11	501	-16.463%
2026-02-10	14.2000	14.3300	13.5800	14.0500	+3.690%	69	492	-2.491%
2026-02-09	16.1200	16.1200	13.3200	13.5500	-11.899%	209	464	+1.107%
2026-02-06	19.0900	19.0900	15.3800	15.3800	-40.202%	178	359	-10.923%
2026-02-05	20.2000	25.9700	20.2000	25.7200	+65.402%	22	348	-46.734%
2026-02-04	16.4100	18.1700	15.5000	15.5500	+2.303%	240	345	-11.897%
2026-02-03	12.7200	15.2000	12.7100	15.2000	+29.362%	3	380	-9.868%
2026-02-02	11.1500	11.7500	11.1500	11.7500	+8.295%	207	383	+16.596%
2026-01-30	11.1900	11.1900	10.8500	10.8500	+7.108%	3	275	+26.267%
2026-01-29	9.5600	10.1300	9.5600	10.1300	+26.625%	9	274	+35.242%
2026-01-26	8.0000	8.0500	8.0000	8.0000	+7.817%	14	269	+71.250%
2026-01-23	7.9400	7.9400	7.4200	7.4200	-8.957%	51	255	+84.636%
2026-01-22	8.2700	8.2700	8.1500	8.1500	-10.929%	91	254	+68.098%
2026-01-21	8.3500	9.2000	8.3500	9.1500	+4.571%	31	213	+49.727%
2026-01-20	8.8500	9.0000	8.6000	8.7500	+17.450%	108	187	+56.571%
2026-01-16	7.4500	7.4500	7.4500	7.4500	+1.361%	4	111	+83.893%
2026-01-15	7.8500	7.9000	7.3500	7.3500	+3.814%	55	111	+86.395%
2026-01-14	7.1500	7.1500	7.0800	7.0800	-23.377%	2	98	+93.503%
2026-01-09	10.0900	10.0900	9.2400	9.2400	-20.000%	12	97	+48.268%
2025-12-26	11.5500	11.5500	11.5500	11.5500	+7.044%	1	97	+18.615%
2025-12-22	10.2000	10.8500	10.2000	10.7900	-8.559%	13	96	+26.969%
2025-12-19	11.8400	11.8400	11.8000	11.8000	-1.503%	2	84	+16.102%
2025-12-17	11.5500	11.9800	11.5500	11.9800	+2.921%	55	84	+14.357%
2025-12-16	12.1800	12.1800	11.6400	11.6400	+13.230%	6	51	+17.698%
2025-12-12	10.2900	10.3300	10.2800	10.2800	-11.608%	5	53	+33.268%
2025-12-03	11.7500	11.7500	11.6300	11.6300	-3.003%	40	50	+17.799%
2025-11-28	11.9800	12.0600	11.8600	11.9900	-13.927%	78	42	+14.262%
2025-11-26	13.9900	13.9900	13.9300	13.9300	+1.679%	2	4	-1.651%
2025-11-25	13.4100	13.7000	13.3400	13.7000	+1.935%	3	4	0.000%
2025-11-24	13.4600	13.4600	13.4400	13.4400	0.000%	2	2	+1.935%