Dark

MSTR20260717P110
MSTR Jul 17 2026 110.00 Put (MSTR260717P00110000)
option OPRA

EOD

Jul 1, 2026

17.79-30.235%(-7.71)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.7700	18.7700	15.0000	17.7900	-30.235%	29	4,989	0.000%
2026-06-30	25.2500	26.6000	24.2900	25.5000	+30.836%	66	5,002	-30.235%
2026-06-29	24.7500	27.6300	18.7800	19.4900	-31.614%	162	5,036	-8.722%
2026-06-26	27.9500	28.8000	24.5900	28.5000	+10.680%	77	5,173	-37.579%
2026-06-25	18.7500	26.0700	18.7500	25.7500	+38.070%	153	8,085	-30.913%
2026-06-24	11.7500	20.4000	11.7500	18.6500	+60.776%	4,519	8,075	-4.611%
2026-06-23	9.4000	11.8200	9.4000	11.6000	+27.054%	330	7,442	+53.362%
2026-06-22	6.8500	10.0800	5.3000	9.1300	+10.000%	781	7,514	+94.852%
2026-06-18	6.7500	10.8500	6.7500	8.3000	+19.424%	2,846	4,424	+114.337%
2026-06-17	4.5000	6.9500	4.0000	6.9500	+49.784%	2,854	4,424	+155.971%
2026-06-16	3.5000	4.6400	3.0000	4.6400	+45.000%	1,541	4,424	+283.405%
2026-06-15	3.4700	3.5000	2.8600	3.2000	-40.410%	1,001	3,828	+455.938%
2026-06-12	7.2000	7.3000	4.8000	5.3700	-18.015%	719	3,457	+231.285%
2026-06-11	8.3500	9.0000	6.5400	6.5500	-20.122%	212	3,093	+171.603%
2026-06-10	8.7500	8.7500	7.4000	8.2000	-4.651%	415	3,110	+116.951%
2026-06-09	6.6900	9.8000	5.9500	8.6000	+53.571%	1,369	3,103	+106.860%
2026-06-08	6.2100	7.3000	5.0000	5.6000	-39.459%	205	2,722	+217.679%
2026-06-05	7.2800	11.0300	6.9800	9.2500	+59.483%	2,004	2,254	+92.324%
2026-06-04	7.1300	7.1300	5.6000	5.8000	-18.881%	475	2,723	+206.724%
2026-06-03	5.1300	7.1500	4.5000	7.1500	+47.423%	735	2,589	+148.811%
2026-06-02	3.0000	5.2200	2.3600	4.8500	+121.461%	855	2,564	+266.804%
2026-06-01	2.6900	2.6900	1.9700	2.1900	+36.875%	1,487	2,652	+712.329%
2026-05-29	2.1100	2.1400	1.5100	1.6000	-23.445%	190	1,659	+1,011.875%
2026-05-28	2.2000	2.6900	2.0600	2.0900	+10.582%	222	1,694	+751.196%
2026-05-27	1.8600	1.9500	1.8300	1.8900	+10.526%	83	1,535	+841.270%
2026-05-26	1.5700	1.7500	1.5500	1.7100	-6.044%	16	1,504	+940.351%
2026-05-22	1.9000	1.9000	1.7100	1.8200	+13.043%	41	1,506	+877.473%
2026-05-21	1.8000	1.8000	1.5900	1.6100	-8.000%	6	1,494	+1,004.969%
2026-05-20	1.6900	1.9400	1.6900	1.7500	-12.500%	23	1,494	+916.571%
2026-05-19	2.2500	2.2500	2.0000	2.0000	-6.103%	20	1,480	+789.500%
2026-05-18	1.7000	2.3200	1.7000	2.1300	+37.419%	164	1,480	+735.211%
2026-05-15	1.6000	1.7800	1.5500	1.5500	+13.139%	23	1,480	+1,047.742%
2026-05-14	1.7400	1.7800	1.3200	1.3700	-19.412%	28	1,497	+1,198.540%
2026-05-13	1.7300	1.7500	1.7000	1.7000	-3.955%	21	1,480	+946.471%
2026-05-12	1.5900	1.7700	1.5100	1.7700	+15.686%	49	1,480	+905.085%
2026-05-11	1.7500	1.7500	1.5300	1.5300	-11.047%	17	1,480	+1,062.745%
2026-05-08	1.7500	1.7500	1.7200	1.7200	-15.271%	16	1,472	+934.302%
2026-05-07	2.0600	2.0600	1.9500	2.0300	+8.556%	10	1,472	+776.355%
2026-05-06	1.9400	1.9500	1.8000	1.8700	-7.426%	16	1,477	+851.337%
2026-05-05	2.0400	2.0800	1.9700	2.0200	-11.404%	128	1,477	+780.693%
2026-05-04	2.3800	2.3800	2.2800	2.2800	-10.938%	13	1,402	+680.263%
2026-05-01	3.0000	3.0000	2.5500	2.5600	-21.472%	7	1,396	+594.922%
2026-04-30	3.6900	3.6900	3.2600	3.2600	-16.410%	5	1,396	+445.706%
2026-04-29	4.0000	4.0000	3.9000	3.9000	-1.266%	81	1,396	+356.154%
2026-04-28	3.9000	4.0500	3.8500	3.9500	+12.857%	55	1,396	+350.380%
2026-04-27	3.5500	3.5500	3.5000	3.5000	+5.105%	31	1,351	+408.286%
2026-04-24	3.3300	3.3300	3.3300	3.3300	+6.051%	1	1,332	+434.234%
2026-04-23	3.3300	3.3300	3.0000	3.1400	-4.848%	4	1,332	+466.561%
2026-04-22	3.1000	3.3500	3.1000	3.3000	-16.667%	604	1,332	+439.091%
2026-04-21	3.6300	3.9600	3.5500	3.9600	+10.000%	6	1,198	+349.242%
2026-04-20	4.1100	4.1300	3.6000	3.6000	-12.195%	68	1,198	+394.167%
2026-04-17	4.4500	5.0000	3.9400	4.1000	-28.447%	229	1,195	+333.902%
2026-04-16	6.8000	6.8500	5.7300	5.7300	-11.846%	364	1,183	+210.471%
2026-04-15	7.0000	7.3000	6.5000	6.5000	-13.218%	246	1,038	+173.692%
2026-04-14	6.7900	7.4900	6.7900	7.4900	-16.313%	43	939	+137.517%
2026-04-13	10.0400	10.0400	8.9500	8.9500	-9.137%	20	958	+98.771%
2026-04-10	9.4000	10.0500	9.3500	9.8500	-1.598%	9	951	+80.609%
2026-04-09	10.6800	10.6800	9.3000	10.0100	-6.449%	18	954	+77.722%
2026-04-08	9.8900	10.9000	9.8500	10.7000	-15.881%	100	946	+66.262%
2026-04-07	11.4900	12.7200	11.4900	12.7200	+10.035%	11	941	+39.858%
2026-04-06	11.8000	11.9000	11.2000	11.5600	-17.546%	6	941	+53.893%
2026-04-02	15.1500	15.1500	13.8000	14.0200	+12.610%	43	900	+26.890%
2026-04-01	13.1500	13.1500	12.4500	12.4500	-4.231%	45	900	+42.892%
2026-03-31	13.7500	15.3000	13.0000	13.0000	-9.408%	19	927	+36.846%
2026-03-30	11.8600	14.3500	11.8600	14.3500	+10.982%	22	931	+23.972%
2026-03-27	12.6800	13.6500	12.6800	12.9300	+16.486%	14	924	+37.587%
2026-03-26	10.1500	11.1000	9.9700	11.1000	+12.690%	28	922	+60.270%
2026-03-25	9.0000	9.8500	9.0000	9.8500	-4.647%	5	914	+80.609%
2026-03-24	10.4000	10.8400	10.3300	10.3300	+3.197%	5	911	+72.217%
2026-03-23	9.7900	10.5400	9.7900	10.0100	-10.705%	25	910	+77.722%
2026-03-20	10.9000	11.2100	10.9000	11.2100	-0.796%	4	904	+58.698%
2026-03-19	11.0000	11.3000	11.0000	11.3000	+12.438%	2	903	+57.434%
2026-03-18	9.2500	10.1000	9.2500	10.0500	+15.517%	29	902	+77.015%
2026-03-17	9.1300	9.1300	8.7000	8.7000	-13.174%	79	900	+104.483%
2026-03-16	10.3200	10.3200	9.6500	10.0200	-0.497%	79	948	+77.545%
2026-03-13	10.7000	10.7000	10.0700	10.0700	-19.440%	8	937	+76.663%
2026-03-12	12.5000	12.5000	12.5000	12.5000	+9.170%	1	936	+42.320%
2026-03-10	12.5100	12.5100	11.4500	11.4500	-10.407%	8	936	+55.371%
2026-03-09	12.9700	12.9700	12.7800	12.7800	-8.714%	19	929	+39.202%
2026-03-06	14.0000	14.0000	14.0000	14.0000	+17.155%	2	912	+27.071%
2026-03-05	11.9500	11.9500	11.9500	11.9500	+8.341%	2	914	+48.870%
2026-03-04	12.0000	12.0000	10.9600	11.0300	-17.378%	154	914	+61.287%
2026-03-02	13.3500	13.3500	13.3500	13.3500	-14.423%	1	977	+33.258%
2026-02-27	15.6000	15.6000	15.6000	15.6000	+4.000%	1	976	+14.038%
2026-02-25	15.0000	15.0000	15.0000	15.0000	-15.158%	2	975	+18.600%
2026-02-24	18.0600	18.3500	17.6800	17.6800	-0.562%	9	975	+0.622%
2026-02-23	16.5600	17.9100	16.5600	17.7800	+13.610%	9	967	+0.056%
2026-02-20	15.3200	15.7100	15.0000	15.6500	-12.276%	9	958	+13.674%
2026-02-19	17.8400	17.8400	17.8400	17.8400	+8.450%	1	953	-0.280%
2026-02-17	18.0000	18.0000	16.4500	16.4500	-16.709%	4	952	+8.146%
2026-02-12	18.2000	19.7500	18.2000	19.7500	+4.775%	101	951	-9.924%
2026-02-11	16.8800	18.8500	16.7100	18.8500	+18.182%	55	851	-5.623%
2026-02-10	16.0000	16.2400	15.4100	15.9500	+2.309%	51	844	+11.536%
2026-02-09	18.1500	18.1500	15.3200	15.5900	-14.809%	349	847	+14.112%
2026-02-06	23.5000	24.2400	17.8900	18.3000	-36.014%	134	654	-2.787%
2026-02-05	21.0900	28.6000	21.0900	28.6000	+59.777%	40	698	-37.797%
2026-02-04	18.6000	20.3500	17.8700	17.9000	-0.279%	87	682	-0.615%
2026-02-03	14.3000	17.9500	14.3000	17.9500	+44.177%	175	655	-0.891%
2026-02-02	13.2300	13.2600	12.3000	12.4500	-6.038%	12	506	+42.892%
2026-01-29	12.5500	13.2500	12.5500	13.2500	+40.957%	11	495	+34.264%
2026-01-27	9.4000	9.4000	9.4000	9.4000	+4.444%	2	485	+89.255%
2026-01-26	9.0500	9.0800	9.0000	9.0000	-2.174%	95	485	+97.667%
2026-01-23	9.2000	9.2000	9.2000	9.2000	-1.814%	1	450	+93.370%
2026-01-22	9.6500	9.6500	9.0500	9.3700	-6.300%	122	449	+89.861%
2026-01-21	9.6500	10.6500	9.6500	10.0000	+1.010%	125	346	+77.900%
2026-01-20	10.2500	10.3500	9.7500	9.9000	+15.789%	117	275	+79.697%
2026-01-16	8.6000	8.6000	8.5500	8.5500	-1.724%	14	175	+108.070%
2026-01-15	9.0500	9.1000	8.7000	8.7000	-21.973%	48	175	+104.483%
2026-01-09	11.1500	11.1500	11.1500	11.1500	-0.357%	10	153	+59.552%
2026-01-06	10.8900	11.1900	10.8900	11.1900	-13.857%	4	143	+58.981%
2025-12-31	12.9900	12.9900	12.9900	12.9900	-0.077%	1	142	+36.952%
2025-12-26	13.0000	13.0000	13.0000	13.0000	-0.383%	1	142	+36.846%
2025-12-23	13.0500	13.0500	13.0500	13.0500	+0.230%	1	142	+36.322%
2025-12-19	13.1100	13.1100	13.0200	13.0200	-5.171%	2	142	+36.636%
2025-12-17	13.7000	13.7300	13.7000	13.7300	+3.001%	2	142	+29.570%
2025-12-15	13.3300	13.3300	13.3300	13.3300	+19.018%	1	142	+33.458%
2025-12-10	11.2000	11.2000	11.2000	11.2000	+1.818%	1	142	+58.839%
2025-12-09	11.0000	11.0000	11.0000	11.0000	-11.362%	1	141	+61.727%
2025-12-08	12.4000	12.4100	12.4000	12.4100	+2.393%	40	141	+43.352%
2025-12-04	12.0800	12.1300	12.0800	12.1200	-20.263%	4	146	+46.782%
2025-12-01	17.3600	17.5500	15.2000	15.2000	+13.011%	6	145	+17.039%
2025-11-28	13.1900	13.4700	13.1900	13.4500	-12.378%	288	145	+32.268%
2025-11-24	15.3300	15.3500	15.3300	15.3500	-1.980%	2	13	+15.896%
2025-11-21	15.9700	16.3000	15.6600	15.6600	0.000%	11	11	+13.602%