Dark

MSTR20260717P115
MSTR Jul 17 2026 115.00 Put (MSTR260717P00115000)
option OPRA

EOD

Jul 1, 2026

22.04-24.287%(-7.07)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	23.0000	23.0000	19.0500	22.0400	-24.287%	94	2,693	0.000%
2026-06-30	31.0000	31.0000	28.2500	29.1100	+23.609%	43	2,771	-24.287%
2026-06-29	30.8900	30.8900	23.4800	23.5500	-27.982%	31	2,805	-6.412%
2026-06-26	33.1800	33.5100	29.5500	32.7000	+8.746%	50	2,812	-32.599%
2026-06-25	22.6000	30.5800	22.6000	30.0700	+31.195%	307	2,844	-26.704%
2026-06-24	16.2500	24.6500	16.2500	22.9200	+51.287%	215	2,910	-3.839%
2026-06-23	13.7500	15.2000	12.7600	15.1500	+20.621%	191	2,879	+45.479%
2026-06-22	9.1700	13.0700	7.0400	12.5600	+18.491%	369	2,905	+75.478%
2026-06-18	8.9000	13.8500	8.9000	10.6000	+16.484%	699	2,562	+107.925%
2026-06-17	6.2600	9.1500	5.6200	9.1000	+46.774%	324	2,562	+142.198%
2026-06-16	4.3900	6.2000	4.2500	6.2000	+40.909%	528	2,562	+255.484%
2026-06-15	4.7000	4.7500	3.8800	4.4000	-37.765%	1,014	2,830	+400.909%
2026-06-12	9.2500	9.5200	6.2000	7.0700	-18.266%	589	3,119	+211.740%
2026-06-11	7.4000	11.4500	7.4000	8.6500	-19.907%	485	2,893	+154.798%
2026-06-10	11.0000	11.0000	9.1500	10.8000	0.000%	392	2,841	+104.074%
2026-06-09	8.2800	12.2200	7.7500	10.8000	+50.838%	956	2,710	+104.074%
2026-06-08	9.6700	9.6700	7.0400	7.1600	-31.810%	403	2,210	+207.821%
2026-06-05	9.1000	13.6500	8.6400	10.5000	+41.892%	1,887	2,327	+109.905%
2026-06-04	7.8500	8.0200	6.8000	7.4000	-14.943%	289	1,560	+197.838%
2026-06-03	5.6000	8.8000	5.6000	8.7000	+43.802%	555	1,495	+153.333%
2026-06-02	4.0500	6.7500	4.0500	6.0500	+110.069%	1,271	1,227	+264.298%
2026-06-01	3.8300	3.8300	2.6100	2.8800	+50.785%	163	1,302	+665.278%
2026-05-29	2.9600	2.9600	1.8700	1.9100	-28.996%	83	1,199	+1,053.927%
2026-05-28	2.9900	3.4800	2.6500	2.6900	+9.796%	330	1,184	+719.331%
2026-05-27	2.4600	2.4600	2.3700	2.4500	+12.385%	8	972	+799.592%
2026-05-26	2.1000	2.2000	1.9400	2.1800	-6.034%	25	972	+911.009%
2026-05-22	2.1900	2.4000	2.1900	2.3200	+6.422%	22	981	+850.000%
2026-05-21	2.2500	2.2600	2.0000	2.1800	0.000%	86	977	+911.009%
2026-05-20	2.4300	2.4300	2.1600	2.1800	-15.830%	10	977	+911.009%
2026-05-19	2.5500	2.5900	2.5500	2.5900	-7.500%	3	974	+750.965%
2026-05-18	2.2600	2.9100	2.2600	2.8000	+46.597%	290	974	+687.143%
2026-05-15	2.2000	2.2000	1.9000	1.9100	+22.436%	3	974	+1,053.927%
2026-05-14	2.0000	2.0500	1.5000	1.5600	-25.714%	64	1,087	+1,312.821%
2026-05-13	2.3500	2.3500	2.1000	2.1000	+7.143%	5	1,064	+949.524%
2026-05-12	1.8900	1.9600	1.8900	1.9600	+10.112%	2	1,064	+1,024.490%
2026-05-11	1.9800	2.0000	1.7600	1.7800	-14.010%	35	1,064	+1,138.202%
2026-05-08	2.2500	2.2600	2.0700	2.0700	-8.000%	22	1,039	+964.734%
2026-05-06	2.3200	2.3500	2.2500	2.2500	-8.537%	3	1,038	+879.556%
2026-05-05	2.4900	2.4900	2.4600	2.4600	-10.870%	4	1,038	+795.935%
2026-05-04	2.8500	2.8500	2.6900	2.7600	-10.390%	136	1,041	+698.551%
2026-05-01	3.1000	3.3900	2.8500	3.0800	-23.000%	15	921	+615.584%
2026-04-30	4.4500	4.4500	4.0000	4.0000	-17.526%	11	921	+451.000%
2026-04-29	4.4000	4.8500	4.3000	4.8500	+11.494%	76	921	+354.433%
2026-04-28	4.7500	5.1000	4.3200	4.3500	+2.837%	77	988	+406.667%
2026-04-27	4.0000	4.3000	4.0000	4.2300	+4.187%	26	931	+421.040%
2026-04-24	3.8900	4.1500	3.8900	4.0600	+1.500%	10	924	+442.857%
2026-04-23	3.8700	4.0000	3.7000	4.0000	0.000%	3	925	+451.000%
2026-04-22	4.0500	4.0500	3.8500	4.0000	-19.028%	6	925	+451.000%
2026-04-21	4.2500	4.9400	4.2500	4.9400	+6.237%	59	864	+346.154%
2026-04-20	5.0500	5.0500	4.6000	4.6500	-3.125%	220	864	+373.978%
2026-04-17	5.5200	5.5800	4.8000	4.8000	-31.429%	72	834	+359.167%
2026-04-16	7.8800	8.3500	7.0000	7.0000	-10.256%	19	814	+214.857%
2026-04-15	8.3400	8.3400	7.8000	7.8000	-10.857%	8	812	+182.564%
2026-04-14	8.6200	8.7500	8.2500	8.7500	-16.268%	27	813	+151.886%
2026-04-13	11.9500	11.9500	10.4000	10.4500	-10.300%	49	811	+110.909%
2026-04-10	11.7000	11.8000	11.6000	11.6500	-1.688%	28	794	+89.185%
2026-04-09	11.5800	11.8500	11.0800	11.8500	-1.250%	9	784	+85.992%
2026-04-08	11.2200	12.3500	11.2200	12.0000	-16.260%	26	785	+83.667%
2026-04-07	14.3300	14.3300	14.3300	14.3300	+6.701%	5	785	+53.803%
2026-04-06	13.1700	13.9200	13.1700	13.4300	-20.202%	14	785	+64.110%
2026-04-02	17.1000	17.7000	16.8300	16.8300	+10.000%	91	707	+30.957%
2026-04-01	15.0000	15.5000	15.0000	15.3000	-3.042%	43	707	+44.052%
2026-03-31	15.8000	17.0000	15.6700	15.7800	-5.735%	268	698	+39.670%
2026-03-30	16.5000	16.7400	16.5000	16.7400	+12.424%	3	594	+31.661%
2026-03-27	15.2000	15.2000	14.8700	14.8900	+21.750%	4	596	+48.019%
2026-03-26	12.2300	12.2300	12.2300	12.2300	+5.979%	1	597	+80.213%
2026-03-25	11.5500	11.5500	11.5400	11.5400	-4.549%	3	596	+90.988%
2026-03-24	12.2400	12.2400	12.0200	12.0900	+3.955%	7	595	+82.299%
2026-03-23	11.6000	12.4000	11.5600	11.6300	-9.985%	70	592	+89.510%
2026-03-20	12.9200	12.9200	12.9200	12.9200	+5.902%	1	566	+70.588%
2026-03-19	12.6500	12.6500	12.2000	12.2000	+7.774%	16	566	+80.656%
2026-03-18	11.3200	11.3200	11.3200	11.3200	+17.063%	5	566	+94.700%
2026-03-17	10.5100	10.5100	9.6700	9.6700	-14.349%	42	566	+127.921%
2026-03-16	11.6100	11.6100	11.2900	11.2900	-11.659%	6	564	+95.217%
2026-03-13	12.2500	12.7800	11.8500	12.7800	-4.769%	49	559	+72.457%
2026-03-11	13.4700	13.4700	13.4200	13.4200	-1.105%	2	607	+64.232%
2026-03-10	13.5700	13.5700	13.5700	13.5700	-2.233%	7	607	+62.417%
2026-03-09	14.9100	14.9100	13.8800	13.8800	-1.210%	4	607	+58.790%
2026-03-05	13.6500	14.0500	13.6500	14.0500	+12.400%	3	617	+56.868%
2026-03-04	13.5000	13.5000	12.5000	12.5000	-18.831%	14	618	+76.320%
2026-03-02	16.0500	16.0500	15.4000	15.4000	-11.748%	7	616	+43.117%
2026-02-27	18.0200	18.0200	17.4500	17.4500	+9.199%	10	613	+26.304%
2026-02-25	18.1000	18.1000	15.9800	15.9800	-18.261%	52	664	+37.922%
2026-02-24	21.0000	21.0000	19.5500	19.5500	-0.560%	10	664	+12.737%
2026-02-23	19.4400	19.6600	19.4400	19.6600	+10.761%	2	665	+12.106%
2026-02-20	17.0500	17.7500	15.1000	17.7500	-7.840%	11	665	+24.169%
2026-02-19	20.5000	20.5000	19.2600	19.2600	-6.049%	3	669	+14.434%
2026-02-18	18.8500	20.5000	18.8500	20.5000	+13.762%	7	666	+7.512%
2026-02-13	19.2500	19.2500	18.0200	18.0200	-19.911%	55	617	+22.309%
2026-02-12	20.9500	22.5000	20.9500	22.5000	+4.895%	7	617	-2.044%
2026-02-11	19.4300	21.4500	19.4300	21.4500	+21.186%	23	617	+2.751%
2026-02-10	18.0100	18.0100	17.7000	17.7000	-1.393%	8	618	+24.520%
2026-02-09	18.8000	18.8500	17.9500	17.9500	-7.949%	23	617	+22.786%
2026-02-06	27.2700	27.2700	19.5000	19.5000	-37.839%	28	607	+13.026%
2026-02-05	25.0100	32.2900	25.0100	31.3700	+57.401%	93	612	-29.742%
2026-02-04	19.0200	23.0200	19.0200	19.9300	+1.684%	16	537	+10.587%
2026-02-03	15.9000	19.6000	15.9000	19.6000	+42.029%	17	537	+12.449%
2026-02-02	13.8000	13.8000	13.8000	13.8000	+5.747%	2	533	+59.710%
2026-01-30	14.7000	14.7600	13.0500	13.0500	-13.462%	4	533	+68.889%
2026-01-29	14.3600	15.0800	14.1000	15.0800	+39.372%	5	532	+46.154%
2026-01-27	10.7100	10.8200	10.7100	10.8200	+1.121%	3	531	+103.697%
2026-01-26	10.4500	10.7000	10.4500	10.7000	-0.465%	3	531	+105.981%
2026-01-22	10.7000	11.1500	10.7000	10.7500	-8.511%	62	530	+105.023%
2026-01-21	11.0500	12.2000	11.0000	11.7500	+2.174%	131	473	+87.574%
2026-01-20	11.2000	11.8000	11.1000	11.5000	+17.347%	184	352	+91.652%
2026-01-16	9.8500	9.8500	9.8000	9.8000	+2.618%	7	168	+124.898%
2026-01-15	10.3000	10.3000	9.5500	9.5500	+6.111%	27	168	+130.785%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-19.715%	1	141	+144.889%
2026-01-13	11.0000	11.2100	11.0000	11.2100	-6.661%	2	141	+96.610%
2026-01-12	12.9500	12.9500	11.9800	12.0100	-5.804%	93	141	+83.514%
2026-01-09	12.6400	12.7500	12.6400	12.7500	+5.372%	2	61	+72.863%
2026-01-08	12.1000	12.1000	12.1000	12.1000	-2.498%	1	59	+82.149%
2026-01-05	12.4500	12.4500	12.4100	12.4100	-15.636%	30	44	+77.599%
2025-12-31	14.7200	14.7200	14.7100	14.7100	+3.083%	2	44	+49.830%
2025-12-30	14.2800	14.2800	14.2700	14.2700	-0.557%	2	44	+54.450%
2025-12-23	14.3500	14.3500	14.3500	14.3500	-2.447%	1	43	+53.589%
2025-12-19	14.7700	14.7700	14.7100	14.7100	+1.448%	2	42	+49.830%
2025-12-18	14.6400	14.6400	14.5000	14.5000	-3.782%	26	41	+52.000%
2025-12-17	15.0000	15.1500	15.0000	15.0700	-2.143%	3	44	+46.251%
2025-12-15	15.4100	15.5000	15.3300	15.4000	+19.844%	4	45	+43.117%
2025-12-12	13.1500	13.1500	12.8000	12.8500	+9.829%	24	44	+71.518%
2025-12-09	11.7000	11.7000	11.7000	11.7000	-14.661%	1	20	+88.376%
2025-12-08	13.8200	13.8200	13.7100	13.7100	-0.580%	2	20	+60.759%
2025-12-03	13.7400	13.7900	13.7400	13.7900	-26.099%	2	20	+59.826%
2025-12-01	18.6600	18.6600	18.6600	18.6600	+28.512%	1	19	+18.114%
2025-11-28	14.5000	14.5200	14.5000	14.5200	-9.814%	2	18	+51.791%
2025-11-24	16.1000	16.1000	16.1000	16.1000	-6.667%	1	17	+36.894%
2025-11-21	17.2200	17.2500	17.2200	17.2500	+1.471%	6	16	+27.768%
2025-11-20	17.5900	17.5900	17.0000	17.0000	0.000%	11	0	+29.647%