Dark

MSTR20260717P120
MSTR Jul 17 2026 120.00 Put (MSTR260717P00120000)
option OPRA

EOD

Jul 1, 2026

28.32-15.336%(-5.13)315

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	32.1000	32.1000	23.4000	28.3200	-15.336%	315	7,208	0.000%
2026-06-30	35.2500	36.0000	32.9000	33.4500	+19.464%	74	7,447	-15.336%
2026-06-29	35.2500	37.3000	27.5000	28.0000	-25.729%	123	7,487	+1.143%
2026-06-26	37.1300	38.3600	33.4700	37.7000	+8.240%	271	7,537	-24.881%
2026-06-25	27.1100	35.2700	27.1100	34.8300	+28.099%	217	7,691	-18.691%
2026-06-24	20.0000	28.9000	20.0000	27.1900	+43.105%	496	7,718	+4.156%
2026-06-23	17.4000	19.0500	16.3500	19.0000	+25.000%	385	7,865	+49.053%
2026-06-22	11.7900	16.4600	9.6000	15.2000	+9.747%	5,238	8,096	+86.316%
2026-06-18	11.2100	17.4000	11.2100	13.8500	+19.191%	709	9,481	+104.477%
2026-06-17	8.2500	11.6500	7.2500	11.6200	+38.005%	1,131	9,481	+143.718%
2026-06-16	6.3000	8.4200	5.8000	8.4200	+41.990%	1,788	9,481	+236.342%
2026-06-15	5.8800	6.3500	5.1600	5.9300	-35.753%	1,016	9,196	+377.572%
2026-06-12	11.5000	12.1500	8.1000	9.2300	-14.931%	337	8,575	+206.826%
2026-06-11	12.0000	14.3500	10.3500	10.8500	-17.176%	477	8,465	+161.014%
2026-06-10	13.5800	13.5800	11.7900	13.1000	-3.250%	208	8,426	+116.183%
2026-06-09	10.3500	15.0500	9.7000	13.5400	+48.955%	1,130	8,574	+109.158%
2026-06-08	12.8500	12.8500	8.8500	9.0900	-32.164%	637	8,702	+211.551%
2026-06-05	11.1800	16.2000	11.0000	13.4000	+50.901%	6,548	11,628	+111.343%
2026-06-04	10.9000	11.8500	8.6000	8.8800	-20.000%	3,008	11,848	+218.919%
2026-06-03	7.9000	11.1000	7.1200	11.1000	+46.053%	747	13,073	+155.135%
2026-06-02	5.1500	8.1200	4.9500	7.6000	+98.433%	1,787	12,825	+272.632%
2026-06-01	4.0000	4.6000	3.4000	3.8300	+46.183%	411	12,564	+639.426%
2026-05-29	3.6500	3.8500	2.4000	2.6200	-24.713%	10,583	12,511	+980.916%
2026-05-28	3.9700	4.6000	3.3500	3.4800	+10.476%	603	2,267	+713.793%
2026-05-27	2.9000	3.2000	2.9000	3.1500	+14.964%	191	2,010	+799.048%
2026-05-26	2.7000	2.8200	2.3200	2.7400	-3.521%	406	2,005	+933.577%
2026-05-22	2.6300	3.0400	2.5800	2.8400	+7.985%	99	2,030	+897.183%
2026-05-21	2.9000	2.9000	2.2700	2.6300	-2.593%	270	1,998	+976.806%
2026-05-20	3.0000	3.1500	2.6100	2.7000	-12.903%	48	1,998	+948.889%
2026-05-19	3.3500	3.4000	3.0000	3.1000	-2.516%	79	2,100	+813.548%
2026-05-18	3.0000	3.6000	2.9000	3.1800	+32.500%	236	2,100	+790.566%
2026-05-15	2.5400	2.6400	2.3800	2.4000	+20.000%	23	2,100	+1,080.000%
2026-05-14	2.4000	2.6900	1.8400	2.0000	-16.667%	58	2,013	+1,316.000%
2026-05-13	2.6000	2.7600	2.4000	2.4000	+4.348%	38	1,970	+1,080.000%
2026-05-12	2.2600	2.5100	2.2000	2.3000	+9.005%	32	1,970	+1,131.304%
2026-05-11	2.5900	2.6200	2.0000	2.1100	-12.448%	160	1,970	+1,242.180%
2026-05-08	2.6900	2.9000	2.4000	2.4100	-16.897%	135	1,904	+1,075.104%
2026-05-07	2.7000	3.0000	2.6600	2.9000	+7.407%	59	1,849	+876.552%
2026-05-06	3.0500	3.0500	2.5700	2.7000	-2.174%	68	1,876	+948.889%
2026-05-05	2.8500	3.0500	2.7600	2.7600	-13.750%	171	1,865	+926.087%
2026-05-04	3.3900	3.5000	3.1000	3.2000	-13.514%	128	1,861	+785.000%
2026-05-01	4.1200	4.2300	3.5400	3.7000	-22.594%	154	1,849	+665.405%
2026-04-30	5.2000	5.5000	4.6500	4.7800	-19.257%	193	1,849	+492.469%
2026-04-29	5.3000	6.0000	5.1800	5.9200	+17.228%	228	1,803	+378.378%
2026-04-28	5.6000	6.0000	5.0500	5.0500	-0.394%	180	1,638	+460.792%
2026-04-27	4.5000	5.2000	4.5000	5.0700	+3.049%	205	1,583	+458.580%
2026-04-24	4.5000	4.9200	4.5000	4.9200	+2.714%	4	1,416	+475.610%
2026-04-23	5.0500	5.0500	4.2500	4.7900	+4.130%	35	1,417	+491.232%
2026-04-22	4.7500	4.7500	4.5100	4.6000	-18.584%	35	1,389	+515.652%
2026-04-21	5.1500	5.8200	5.1500	5.6500	+5.607%	47	1,326	+401.239%
2026-04-20	6.0000	6.1500	5.3500	5.3500	-11.130%	61	1,326	+429.346%
2026-04-17	7.0000	7.0000	5.5000	6.0200	-29.176%	285	1,289	+370.432%
2026-04-16	9.3000	10.0000	8.5000	8.5000	-10.053%	35	1,219	+233.176%
2026-04-15	10.3800	10.4200	9.4500	9.4500	-11.847%	59	1,210	+199.683%
2026-04-14	10.2000	10.7200	9.3700	10.7200	-17.028%	55	1,223	+164.179%
2026-04-13	14.4000	14.4000	12.6500	12.9200	-5.348%	106	1,204	+119.195%
2026-04-10	13.4600	13.9500	13.0800	13.6500	+4.518%	10	1,166	+107.473%
2026-04-09	14.7700	14.7700	13.0600	13.0600	-12.933%	29	1,162	+116.845%
2026-04-08	12.7500	15.0000	12.7500	15.0000	-11.348%	19	1,160	+88.800%
2026-04-07	15.7500	16.9300	15.7500	16.9200	+9.161%	4	1,154	+67.376%
2026-04-06	16.6700	16.6700	15.3000	15.5000	-17.641%	5	1,154	+82.710%
2026-04-02	19.1900	19.8000	18.1700	18.8200	+7.975%	12	1,147	+50.478%
2026-04-01	17.3500	17.4300	17.3500	17.4300	-1.637%	6	1,147	+62.478%
2026-03-31	18.0000	20.0500	17.7200	17.7200	-7.225%	518	1,147	+59.819%
2026-03-30	16.2900	19.3500	16.1500	19.1000	+9.143%	369	1,041	+48.272%
2026-03-27	17.5000	17.5000	17.5000	17.5000	+21.951%	1	898	+61.829%
2026-03-26	13.6200	14.3500	13.6200	14.3500	+7.895%	3	897	+97.352%
2026-03-25	12.1000	13.5000	12.1000	13.3000	-2.920%	26	895	+112.932%
2026-03-24	14.0000	14.0100	13.7000	13.7000	+1.707%	45	890	+106.715%
2026-03-23	13.2600	14.4400	13.2200	13.4700	-8.925%	7	873	+110.245%
2026-03-20	14.7400	15.0000	14.7400	14.7900	+4.894%	27	871	+91.481%
2026-03-19	15.7000	15.7000	13.8800	14.1000	+10.849%	7	857	+100.851%
2026-03-18	12.6800	13.2000	12.6800	12.7200	+6.711%	40	856	+122.642%
2026-03-17	11.5000	11.9200	11.4100	11.9200	-8.308%	3	832	+137.584%
2026-03-16	13.0000	13.0000	13.0000	13.0000	-13.333%	1	831	+117.846%
2026-03-13	13.7900	15.0000	13.3900	15.0000	-4.459%	13	830	+88.800%
2026-03-12	15.7000	15.7000	15.7000	15.7000	0.000%	1	832	+80.382%
2026-03-10	16.3000	16.3000	15.7000	15.7000	-4.559%	3	831	+80.382%
2026-03-09	16.4500	16.4500	16.4500	16.4500	-7.584%	1	829	+72.158%
2026-03-06	17.7900	17.8000	17.7900	17.8000	+24.042%	2	857	+59.101%
2026-03-04	14.5500	14.5500	14.3500	14.3500	-19.155%	54	858	+97.352%
2026-03-03	20.2500	21.0500	17.7500	17.7500	0.000%	210	865	+59.549%
2026-03-02	18.0000	18.0000	17.3500	17.7500	-12.129%	6	693	+59.549%
2026-02-27	20.2000	20.2000	20.2000	20.2000	0.000%	1	693	+40.198%
2026-02-26	18.9500	20.2000	18.9500	20.2000	+13.931%	2	692	+40.198%
2026-02-25	18.3800	18.3800	17.7300	17.7300	-22.134%	2	683	+59.729%
2026-02-24	24.0700	24.0700	22.7700	22.7700	+1.425%	56	683	+24.374%
2026-02-23	21.3300	22.4500	21.3000	22.4500	+14.893%	17	689	+26.147%
2026-02-20	19.6400	19.9800	19.5200	19.5400	-9.663%	226	686	+44.933%
2026-02-19	22.9500	23.0000	21.6300	21.6300	+2.755%	33	630	+30.929%
2026-02-18	21.0500	21.0500	21.0500	21.0500	-3.040%	1	622	+34.537%
2026-02-17	21.6100	21.7800	21.6000	21.7100	+4.425%	20	621	+30.447%
2026-02-13	23.0000	23.0000	20.7900	20.7900	-16.372%	3	624	+36.219%
2026-02-12	22.7200	24.8600	22.7200	24.8600	+3.800%	15	624	+13.918%
2026-02-11	21.9500	23.9500	21.5000	23.9500	+15.700%	63	629	+18.246%
2026-02-10	20.0000	20.7000	19.8500	20.7000	+4.651%	145	621	+36.812%
2026-02-09	22.6700	22.8200	19.1200	19.7800	-9.474%	74	709	+43.175%
2026-02-06	28.1000	28.8700	21.8500	21.8500	-38.778%	82	707	+29.611%
2026-02-05	26.7800	35.6900	26.7800	35.6900	+46.872%	98	652	-20.650%
2026-02-04	21.8500	25.6000	21.8500	24.3000	+12.292%	35	662	+16.543%
2026-02-03	17.4500	22.5500	17.4500	21.6400	+27.820%	23	642	+30.869%
2026-02-02	16.5100	16.9300	15.5000	16.9300	+5.483%	151	642	+67.277%
2026-01-30	16.6700	16.6700	16.0500	16.0500	-5.588%	4	509	+76.449%
2026-01-29	16.6000	17.3500	16.1500	17.0000	+51.111%	9	508	+66.588%
2026-01-23	11.3000	11.3000	11.2500	11.2500	-7.407%	51	500	+151.733%
2026-01-22	12.4500	12.4500	12.1500	12.1500	-1.858%	18	500	+133.086%
2026-01-21	13.4500	13.4500	12.3800	12.3800	+11.532%	79	482	+128.756%
2026-01-16	11.3000	11.3000	11.0900	11.1000	-3.478%	29	376	+155.135%
2026-01-15	11.4000	11.7000	10.9000	11.5000	+5.311%	77	376	+146.261%
2026-01-14	11.1200	11.1200	10.9200	10.9200	-6.507%	6	306	+159.341%
2026-01-13	12.4200	12.4200	11.5600	11.6800	-14.118%	95	302	+142.466%
2026-01-12	13.6700	13.6700	13.6000	13.6000	+0.741%	182	238	+108.235%
2026-01-09	15.0800	15.1000	13.5000	13.5000	+8.347%	42	111	+109.778%
2026-01-08	12.4600	12.4600	12.4600	12.4600	-11.317%	3	97	+127.287%
2026-01-07	14.0500	14.0500	14.0500	14.0500	-4.939%	1	97	+101.566%
2026-01-06	14.7800	14.7800	14.7800	14.7800	+4.452%	7	98	+91.610%
2026-01-05	14.1500	14.1500	14.1500	14.1500	-12.384%	1	94	+100.141%
2025-12-26	16.5000	16.5000	16.1500	16.1500	-2.062%	11	94	+75.356%
2025-12-24	16.4000	16.4900	16.4000	16.4900	+2.105%	3	82	+71.740%
2025-12-23	15.9700	16.3600	15.9700	16.1500	-0.062%	4	82	+75.356%
2025-12-18	16.3000	16.3000	16.1600	16.1600	+0.373%	24	79	+75.248%
2025-12-16	16.7700	16.7700	16.1000	16.1000	-3.303%	3	79	+75.901%
2025-12-15	17.1400	17.1500	16.6500	16.6500	+17.254%	3	78	+70.090%
2025-12-12	14.1700	14.6000	14.1700	14.2000	-9.841%	24	77	+99.437%
2025-12-11	15.8700	15.8700	15.7300	15.7500	+24.408%	4	58	+79.810%
2025-12-09	12.6600	12.6600	12.6600	12.6600	-17.792%	5	57	+123.697%
2025-12-05	15.4000	15.4000	15.4000	15.4000	+4.054%	1	52	+83.896%
2025-12-03	15.2500	15.2500	14.8000	14.8000	-3.583%	11	52	+91.351%
2025-12-02	16.2000	16.8500	15.3500	15.3500	-24.384%	10	42	+84.495%
2025-12-01	18.5600	20.3000	18.5100	20.3000	+25.931%	3	40	+39.507%
2025-11-28	15.2500	16.1800	15.2500	16.1200	-10.693%	3	40	+75.682%
2025-11-26	18.0500	18.0500	18.0500	18.0500	+1.920%	1	38	+56.898%
2025-11-25	17.7100	17.7100	17.7100	17.7100	+2.786%	1	38	+59.910%
2025-11-24	18.5200	18.5200	17.2300	17.2300	-14.279%	45	37	+64.364%
2025-11-21	19.6500	20.1000	17.8600	20.1000	+6.745%	6	16	+40.896%
2025-11-20	16.7900	18.8300	16.7900	18.8300	0.000%	13	0	+50.398%