Dark

MSTR20260717P125
MSTR Jul 17 2026 125.00 Put (MSTR260717P00125000)
option OPRA

EOD

Jul 1, 2026

31.20-21.844%(-8.72)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	33.4500	33.4600	27.7100	31.2000	-21.844%	20	1,401	0.000%
2026-06-30	40.2800	40.9400	39.9200	39.9200	+20.604%	29	1,405	-21.844%
2026-06-29	39.1200	41.8200	31.7500	33.1000	-22.173%	136	1,408	-5.740%
2026-06-26	42.7200	43.5000	38.3300	42.5300	+6.886%	243	1,458	-26.640%
2026-06-25	35.0000	40.3400	35.0000	39.7900	+25.918%	478	1,521	-21.588%
2026-06-24	24.6100	33.3800	24.6100	31.6000	+38.779%	185	1,902	-1.266%
2026-06-23	21.5000	22.7700	20.1900	22.7700	+20.158%	148	1,856	+37.022%
2026-06-22	14.9500	19.7400	12.6300	18.9500	+9.538%	32	1,754	+64.644%
2026-06-18	14.3000	20.9000	14.3000	17.3000	+17.288%	328	1,695	+80.347%
2026-06-17	10.2300	14.7500	9.9000	14.7500	+36.701%	494	1,695	+111.525%
2026-06-16	8.4000	10.7900	7.3500	10.7900	+37.803%	734	1,695	+189.157%
2026-06-15	7.2000	8.3000	6.7000	7.8300	-32.905%	674	1,746	+298.467%
2026-06-12	14.6500	15.0000	10.3500	11.6700	-16.043%	267	1,500	+167.352%
2026-06-11	15.7300	17.6500	13.8500	13.9000	-13.665%	134	1,463	+124.460%
2026-06-10	14.8100	16.1000	14.4000	16.1000	-3.303%	40	1,450	+93.789%
2026-06-09	12.6000	17.8500	12.0000	16.6500	+46.309%	288	1,461	+87.387%
2026-06-08	12.5000	13.4900	11.0000	11.3800	-27.792%	227	1,562	+174.165%
2026-06-05	13.4000	18.8000	13.4000	15.7600	+41.982%	403	1,521	+97.970%
2026-06-04	12.2100	12.5500	10.7800	11.1000	-15.909%	406	1,439	+181.081%
2026-06-03	10.0400	13.2000	9.2100	13.2000	+33.333%	253	1,308	+136.364%
2026-06-02	6.7000	10.1000	6.7000	9.9000	+102.041%	683	1,236	+215.152%
2026-06-01	5.3500	5.8000	4.4000	4.9000	+43.275%	177	1,029	+536.735%
2026-05-29	4.7500	4.7500	3.1500	3.4200	-22.273%	54	927	+812.281%
2026-05-28	5.1500	5.7500	4.3000	4.4000	+11.392%	199	906	+609.091%
2026-05-27	4.0500	4.0500	3.9000	3.9500	+11.268%	23	882	+689.873%
2026-05-26	3.3500	3.5600	3.0900	3.5500	-2.740%	29	871	+778.873%
2026-05-22	3.3000	3.7700	3.3000	3.6500	+7.353%	54	870	+754.795%
2026-05-21	3.6500	3.6500	2.9800	3.4000	+0.592%	151	854	+817.647%
2026-05-20	3.8700	3.8700	3.3600	3.3800	-11.053%	11	854	+823.077%
2026-05-19	4.3000	4.3000	3.7600	3.8000	-8.434%	27	942	+721.053%
2026-05-18	3.7000	4.4000	3.7000	4.1500	+46.643%	102	942	+651.807%
2026-05-15	2.9200	3.1500	2.8000	2.8300	+23.043%	98	942	+1,002.473%
2026-05-14	3.1500	3.1500	2.3000	2.3000	-26.282%	40	842	+1,256.522%
2026-05-13	3.3000	3.3000	3.0000	3.1200	+2.632%	67	791	+900.000%
2026-05-12	3.0400	3.0400	3.0400	3.0400	+21.600%	1	791	+926.316%
2026-05-11	2.7800	2.9000	2.5000	2.5000	-14.966%	58	791	+1,148.000%
2026-05-08	2.9400	2.9400	2.9400	2.9400	-18.560%	1	805	+961.224%
2026-05-07	3.3000	3.6100	3.2500	3.6100	+14.968%	43	805	+764.266%
2026-05-06	3.1000	3.4000	3.1000	3.1400	-7.647%	93	783	+893.631%
2026-05-05	3.7000	3.7000	3.4000	3.4000	-11.688%	47	818	+817.647%
2026-05-04	3.8100	3.8500	3.7500	3.8500	-10.047%	84	788	+710.390%
2026-05-01	4.9000	4.9000	4.2800	4.2800	-25.952%	16	706	+628.972%
2026-04-30	6.3000	6.3000	5.7800	5.7800	-19.161%	43	706	+439.792%
2026-04-29	6.9000	7.1500	6.9000	7.1500	+11.371%	24	737	+336.364%
2026-04-28	6.7000	7.0300	6.4200	6.4200	+6.645%	35	729	+385.981%
2026-04-27	5.7700	6.0800	5.7700	6.0200	+2.906%	5	697	+418.272%
2026-04-24	5.3500	5.8500	5.3500	5.8500	+9.346%	8	699	+433.333%
2026-04-23	5.4500	5.8000	5.0500	5.3500	-3.950%	63	692	+483.178%
2026-04-22	5.2000	5.8500	5.2000	5.5700	-19.971%	105	690	+460.144%
2026-04-21	6.0400	6.9600	5.8000	6.9600	+7.077%	75	656	+348.276%
2026-04-20	6.5000	7.2200	6.3000	6.5000	-7.932%	164	656	+380.000%
2026-04-17	8.2500	8.2500	6.6000	7.0600	-27.886%	465	593	+341.926%
2026-04-16	11.0600	11.6300	9.7900	9.7900	-12.355%	26	474	+218.693%
2026-04-15	12.0500	12.2500	11.1700	11.1700	-4.611%	29	475	+179.320%
2026-04-14	11.8500	11.9500	11.6900	11.7100	-18.112%	94	473	+166.439%
2026-04-13	16.9400	16.9400	14.3000	14.3000	-11.180%	14	413	+118.182%
2026-04-10	15.0000	16.1000	15.0000	16.1000	+4.207%	6	415	+93.789%
2026-04-09	16.1600	17.5000	15.1100	15.4500	-5.215%	48	417	+101.942%
2026-04-08	15.5000	17.2700	15.5000	16.3000	-16.539%	17	426	+91.411%
2026-04-07	18.3500	20.0900	18.2200	19.5300	+10.526%	39	419	+59.754%
2026-04-06	19.6000	19.6000	17.5000	17.6700	-19.864%	26	423	+76.570%
2026-04-02	22.0000	22.2700	22.0000	22.0500	+10.250%	13	426	+41.497%
2026-04-01	21.0000	21.0000	19.0300	20.0000	-2.818%	29	426	+56.000%
2026-03-31	21.1600	21.5000	20.5800	20.5800	-4.942%	58	417	+51.603%
2026-03-30	19.0000	21.7000	18.8900	21.6500	+9.620%	7	423	+44.111%
2026-03-27	20.4500	20.4500	19.4400	19.7500	+16.519%	24	420	+57.975%
2026-03-26	17.0400	17.0400	16.9500	16.9500	+22.648%	79	419	+84.071%
2026-03-25	14.0800	14.0800	13.8000	13.8200	-10.550%	12	360	+125.760%
2026-03-23	16.7000	16.7000	15.3900	15.4500	-9.596%	7	360	+101.942%
2026-03-20	16.8000	17.1000	16.8000	17.0900	+2.643%	88	359	+82.563%
2026-03-19	16.6500	16.6500	16.6500	16.6500	+8.469%	1	317	+87.387%
2026-03-18	14.3300	15.3500	14.2500	15.3500	+20.961%	11	317	+103.257%
2026-03-17	13.6600	13.7500	12.6900	12.6900	-14.257%	56	315	+145.863%
2026-03-16	14.4500	14.8000	14.4500	14.8000	-13.450%	8	334	+110.811%
2026-03-13	16.0000	17.1000	15.1400	17.1000	+0.885%	15	334	+82.456%
2026-03-11	16.9500	16.9500	16.9500	16.9500	-0.294%	1	337	+84.071%
2026-03-10	18.3500	18.3500	17.0000	17.0000	-11.688%	2	336	+83.529%
2026-03-09	19.3700	19.3700	18.4100	19.2500	-1.635%	31	337	+62.078%
2026-03-06	19.5700	19.5700	19.5700	19.5700	+18.606%	6	342	+59.428%
2026-03-04	16.5900	16.7000	16.3500	16.5000	-26.503%	14	342	+89.091%
2026-03-03	22.4500	22.4500	22.4500	22.4500	+12.531%	1	345	+38.976%
2026-03-02	21.1000	21.1000	19.9500	19.9500	-9.932%	8	345	+56.391%
2026-02-27	22.0000	22.1500	22.0000	22.1500	+4.235%	6	347	+40.858%
2026-02-26	20.9600	22.4500	20.9600	21.2500	+5.879%	11	352	+46.824%
2026-02-25	22.0700	22.7700	20.0700	20.0700	-19.398%	12	348	+55.456%
2026-02-24	25.8000	25.9300	24.3000	24.9000	-1.581%	9	348	+25.301%
2026-02-23	23.8300	25.3000	22.8000	25.3000	+11.209%	20	342	+23.320%
2026-02-20	21.8500	22.7500	20.9500	22.7500	-6.953%	14	352	+37.143%
2026-02-19	25.6700	25.6700	24.3000	24.4500	-4.492%	55	348	+27.607%
2026-02-18	25.0000	25.6000	22.3000	25.6000	+5.480%	9	331	+21.875%
2026-02-17	24.2700	25.0000	24.0800	24.2700	+5.247%	23	332	+28.554%
2026-02-13	25.4300	25.4300	23.0600	23.0600	-16.145%	2	332	+35.299%
2026-02-12	25.2400	27.8000	25.2400	27.5000	+5.566%	16	332	+13.455%
2026-02-11	24.5200	26.1000	24.3500	26.0500	+17.607%	12	336	+19.770%
2026-02-10	22.4400	22.4600	22.1500	22.1500	-1.991%	19	333	+40.858%
2026-02-09	26.7700	26.7700	22.6000	22.6000	-13.177%	5	316	+38.053%
2026-02-06	31.5700	31.5700	26.0300	26.0300	-31.174%	9	316	+19.862%
2026-02-05	28.7000	37.8200	28.7000	37.8200	+51.766%	34	310	-17.504%
2026-02-04	24.7600	28.9400	24.5300	24.9200	+7.275%	107	337	+25.201%
2026-02-03	21.0000	24.1700	21.0000	23.2300	+21.305%	10	301	+34.309%
2026-02-02	19.6300	19.6300	19.1500	19.1500	+4.759%	16	296	+62.924%
2026-01-30	18.4900	18.4900	18.2800	18.2800	-6.925%	2	280	+70.678%
2026-01-29	17.0000	19.6400	17.0000	19.6400	+45.481%	47	278	+58.859%
2026-01-28	13.5000	13.5000	13.5000	13.5000	0.000%	1	259	+131.111%
2026-01-26	13.3500	13.5500	13.3500	13.5000	-10.000%	41	258	+131.111%
2026-01-20	15.0000	15.0000	15.0000	15.0000	+18.577%	3	258	+108.000%
2026-01-16	12.5500	12.8500	12.5000	12.6500	-2.692%	33	247	+146.640%
2026-01-15	13.0000	13.0000	13.0000	13.0000	+4.670%	10	247	+140.000%
2026-01-14	12.4200	12.4200	12.4200	12.4200	-19.246%	1	242	+151.208%
2026-01-12	15.7000	15.7000	15.2400	15.3800	+2.876%	95	242	+102.861%
2026-01-09	14.9500	14.9500	14.9500	14.9500	+2.679%	4	150	+108.696%
2026-01-07	14.5600	14.5600	14.5600	14.5600	-20.740%	1	150	+114.286%
2025-12-31	18.4900	18.4900	18.3700	18.3700	+3.785%	2	151	+69.842%
2025-12-30	17.7000	17.7000	17.7000	17.7000	-2.533%	4	151	+76.271%
2025-12-26	18.2000	18.2000	18.1300	18.1600	+8.808%	82	151	+71.806%
2025-12-22	16.7000	16.7000	16.6900	16.6900	-9.881%	2	141	+86.938%
2025-12-18	18.5200	18.5200	18.5200	18.5200	-1.907%	1	141	+68.467%
2025-12-17	18.9300	18.9300	18.8800	18.8800	-0.369%	2	140	+65.254%
2025-12-15	19.0100	19.0300	18.8600	18.9500	+20.317%	5	139	+64.644%
2025-12-12	15.6800	16.1500	15.6800	15.7500	+3.960%	13	137	+98.095%
2025-12-10	15.1500	15.1500	15.1500	15.1500	+8.137%	1	134	+105.941%
2025-12-09	14.0100	14.0100	14.0100	14.0100	-14.625%	5	135	+122.698%
2025-12-08	16.4200	16.4400	16.3700	16.4100	-30.818%	62	130	+90.128%
2025-12-01	23.6700	23.7200	23.6700	23.7200	+31.632%	2	103	+31.535%
2025-11-28	17.1600	18.0600	17.1400	18.0200	-11.232%	7	103	+73.141%
2025-11-25	19.4100	20.3000	19.2000	20.3000	+8.614%	4	102	+53.695%
2025-11-24	19.7400	19.8500	18.6900	18.6900	-11.756%	186	100	+66.934%
2025-11-21	21.1800	21.1800	21.1800	21.1800	+5.900%	2	7	+47.309%
2025-11-20	20.0000	20.0000	20.0000	20.0000	0.000%	5	0	+56.000%