Dark

MSTR20260717P130
MSTR Jul 17 2026 130.00 Put (MSTR260717P00130000)
option OPRA

EOD

Jul 1, 2026

34.45-20.384%(-8.82)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	38.2300	38.3000	32.4500	34.4500	-20.384%	40	4,059	0.000%
2026-06-30	43.9500	45.1000	42.5600	43.2700	+16.223%	15	4,064	-20.384%
2026-06-29	44.3300	46.7000	36.4900	37.2300	-21.240%	165	4,073	-7.467%
2026-06-26	47.0000	48.1000	43.0600	47.2700	+6.344%	206	4,488	-27.121%
2026-06-25	36.4700	44.8900	35.0000	44.4500	+21.981%	450	4,527	-22.497%
2026-06-24	28.9500	38.0000	28.9500	36.4400	+35.113%	275	4,606	-5.461%
2026-06-23	25.5100	27.4700	24.5000	26.9700	+14.913%	118	4,685	+27.735%
2026-06-22	18.9400	24.5000	16.3000	23.4700	+11.922%	137	4,695	+46.783%
2026-06-18	18.0000	24.6300	18.0000	20.9700	+16.500%	179	4,822	+64.282%
2026-06-17	13.3000	18.0000	12.7500	18.0000	+30.814%	369	4,822	+91.389%
2026-06-16	10.9700	13.7600	9.6500	13.7600	+37.600%	486	4,822	+150.363%
2026-06-15	10.1000	10.7000	8.7000	10.0000	-31.034%	504	4,758	+244.500%
2026-06-12	18.2500	18.2500	12.9000	14.5000	-13.433%	221	4,720	+137.586%
2026-06-11	19.0000	20.6700	16.6100	16.7500	-13.882%	98	4,773	+105.672%
2026-06-10	19.7300	19.7300	17.7000	19.4500	-1.519%	50	4,786	+77.121%
2026-06-09	16.1500	21.3000	14.8000	19.7500	+41.780%	143	4,811	+74.430%
2026-06-08	15.9000	16.0200	13.4500	13.9300	-30.868%	175	4,854	+147.308%
2026-06-05	16.3000	22.5000	15.9800	20.1500	+46.014%	2,228	4,838	+70.968%
2026-06-04	15.8000	15.8300	13.1500	13.8000	-13.750%	1,424	3,826	+149.638%
2026-06-03	11.7700	16.0000	10.7500	16.0000	+39.130%	445	3,330	+115.313%
2026-06-02	8.4000	12.1200	8.1100	11.5000	+86.992%	1,289	3,311	+199.565%
2026-06-01	6.5200	7.5000	5.6000	6.1500	+41.055%	344	3,058	+460.163%
2026-05-29	6.2600	6.4000	4.1000	4.3600	-22.832%	475	3,060	+690.138%
2026-05-28	6.1800	7.5500	5.4900	5.6500	+13.000%	716	2,741	+509.735%
2026-05-27	4.9000	5.2000	4.8500	5.0000	+8.696%	121	2,754	+589.000%
2026-05-26	3.9400	4.6000	3.8000	4.6000	0.000%	345	2,728	+648.913%
2026-05-22	4.4400	4.9000	4.1800	4.6000	+9.524%	197	2,679	+648.913%
2026-05-21	4.3500	4.5500	3.9000	4.2000	-0.943%	318	2,794	+720.238%
2026-05-20	4.7500	4.7500	4.0500	4.2400	-10.737%	704	2,794	+712.500%
2026-05-19	4.8700	5.0000	4.5000	4.7500	-3.061%	78	2,330	+625.263%
2026-05-18	4.5000	5.5000	4.5000	4.9000	+32.432%	145	2,330	+603.061%
2026-05-15	3.5500	3.9000	3.5500	3.7000	+25.000%	181	2,330	+831.081%
2026-05-14	3.2500	3.5000	2.7500	2.9600	-19.783%	286	2,359	+1,063.851%
2026-05-13	2.0600	4.0000	2.0600	3.6900	+7.267%	199	2,157	+833.604%
2026-05-12	3.2200	3.7100	3.0000	3.4400	+13.158%	59	2,157	+901.453%
2026-05-11	3.6500	3.7200	2.9500	3.0400	-13.143%	84	2,157	+1,033.224%
2026-05-08	4.1000	4.1000	3.4100	3.5000	-14.634%	63	2,089	+884.286%
2026-05-07	4.0000	4.5000	3.8000	4.1000	+9.333%	218	2,071	+740.244%
2026-05-06	4.0500	4.2000	3.7500	3.7500	-6.948%	42	2,165	+818.667%
2026-05-05	4.1000	4.3000	4.0300	4.0300	-11.429%	35	2,166	+754.839%
2026-05-04	4.8000	4.8600	4.5000	4.5500	-13.333%	25	2,162	+657.143%
2026-05-01	5.8500	6.0500	5.1500	5.2500	-22.794%	133	2,099	+556.190%
2026-04-30	7.8000	7.8000	6.8000	6.8000	-19.144%	33	2,099	+406.618%
2026-04-29	7.3500	8.4500	7.3500	8.4100	+19.291%	27	2,094	+309.631%
2026-04-28	7.8000	8.5000	7.0500	7.0500	+2.174%	31	2,101	+388.652%
2026-04-27	6.9000	7.3000	6.1000	6.9000	-1.288%	46	2,082	+399.275%
2026-04-24	6.2000	7.0000	6.2000	6.9900	+3.402%	17	2,091	+392.847%
2026-04-23	7.0000	7.0000	6.0000	6.7600	+4.000%	181	2,088	+409.615%
2026-04-22	5.9500	6.7000	5.9500	6.5000	-21.212%	173	2,039	+430.000%
2026-04-21	7.9000	8.2500	7.6000	8.2500	+10.887%	88	1,857	+317.576%
2026-04-20	8.5700	8.6500	7.4400	7.4400	-12.471%	125	1,857	+363.038%
2026-04-17	9.8500	9.8500	7.7200	8.5000	-27.039%	275	1,784	+305.294%
2026-04-16	13.4000	13.4000	11.6500	11.6500	-9.550%	61	1,796	+195.708%
2026-04-15	14.1000	14.2500	12.8800	12.8800	-12.914%	36	1,788	+167.469%
2026-04-14	14.2500	14.7900	13.0000	14.7900	-11.278%	78	1,777	+132.928%
2026-04-13	19.5500	19.7000	16.5000	16.6700	-10.473%	338	1,785	+106.659%
2026-04-10	18.4800	19.0200	17.3800	18.6200	-2.000%	174	1,669	+85.016%
2026-04-09	19.5500	19.7000	17.3500	19.0000	-3.553%	181	1,657	+81.316%
2026-04-08	17.2500	19.9000	17.2500	19.7000	-9.425%	77	1,734	+74.873%
2026-04-07	22.0000	22.0000	21.7500	21.7500	+7.090%	2	1,689	+58.391%
2026-04-06	21.6200	21.6200	20.3100	20.3100	-16.591%	7	1,689	+69.621%
2026-04-02	24.9500	26.2800	23.7100	24.3500	+9.095%	58	1,676	+41.478%
2026-04-01	22.0900	22.3200	22.0900	22.3200	-11.182%	10	1,676	+54.346%
2026-03-31	22.6500	25.5100	22.6500	25.1300	+1.127%	74	1,673	+37.087%
2026-03-30	21.8700	24.8500	21.4000	24.8500	+10.444%	8	1,691	+38.632%
2026-03-27	21.9300	23.4500	21.6500	22.5000	+15.503%	299	1,693	+53.111%
2026-03-26	18.1000	19.4800	17.5000	19.4800	+10.368%	94	1,656	+76.848%
2026-03-25	16.2000	17.9000	15.7500	17.6500	-2.216%	47	1,732	+95.184%
2026-03-24	18.1000	19.0000	17.9500	18.0500	+2.615%	58	1,718	+90.859%
2026-03-23	18.2500	19.0600	17.5500	17.5900	-3.932%	53	1,678	+95.850%
2026-03-19	20.3000	20.3000	18.0000	18.3100	+6.145%	6	1,632	+88.149%
2026-03-18	16.4000	17.4000	16.1000	17.2500	+17.347%	211	1,632	+99.710%
2026-03-17	15.9500	16.3000	14.6000	14.7000	-8.125%	131	1,712	+134.354%
2026-03-16	16.7000	16.8700	16.0000	16.0000	-15.789%	120	1,630	+115.313%
2026-03-13	17.8000	19.3000	17.2000	19.0000	-6.726%	106	1,534	+81.316%
2026-03-12	21.1000	21.3700	20.2000	20.3700	+1.343%	87	1,528	+69.121%
2026-03-11	20.0900	20.1000	20.0800	20.1000	+0.601%	22	1,511	+71.393%
2026-03-10	19.8000	19.9800	19.8000	19.9800	-1.333%	21	1,528	+72.422%
2026-03-09	21.4000	21.5500	20.2500	20.2500	-11.957%	30	1,508	+70.123%
2026-03-06	22.2600	23.5500	22.2000	23.0000	+13.133%	31	1,515	+49.783%
2026-03-05	19.4900	20.8000	19.4900	20.3300	+12.320%	26	1,514	+69.454%
2026-03-04	19.5000	20.2300	18.1000	18.1000	-20.053%	53	1,531	+90.331%
2026-03-03	24.0500	25.0000	22.6400	22.6400	+4.815%	87	1,504	+52.164%
2026-03-02	22.5800	22.5800	21.6000	21.6000	-13.253%	39	1,483	+59.491%
2026-02-27	25.6400	25.6400	24.7000	24.9000	+6.183%	84	1,452	+38.353%
2026-02-26	23.1000	25.1500	23.0000	23.4500	+4.222%	287	1,407	+46.908%
2026-02-25	24.9500	24.9500	22.5000	22.5000	-17.431%	103	1,353	+53.111%
2026-02-24	28.8500	28.8500	27.2000	27.2500	+0.184%	17	1,353	+26.422%
2026-02-23	26.2000	27.2000	26.2000	27.2000	+8.800%	37	1,359	+26.654%
2026-02-20	25.2500	25.3000	23.8500	25.0000	-3.661%	149	1,363	+37.800%
2026-02-19	27.8000	28.1700	25.9500	25.9500	-2.444%	62	1,280	+32.755%
2026-02-18	27.5000	27.5000	26.0000	26.6000	0.000%	8	1,257	+29.511%
2026-02-17	28.0500	28.1000	25.8500	26.6000	+5.681%	182	1,257	+29.511%
2026-02-13	26.5000	26.5000	24.9000	25.1700	-16.100%	66	1,245	+36.869%
2026-02-12	27.9000	30.0000	27.6000	30.0000	+4.167%	24	1,245	+14.833%
2026-02-11	27.3200	28.9500	27.3200	28.8000	+12.941%	19	1,247	+19.618%
2026-02-10	24.9300	25.5000	24.2500	25.5000	+6.695%	8	1,247	+35.098%
2026-02-09	29.1300	29.1300	23.6700	23.9000	-9.641%	14	1,247	+44.142%
2026-02-06	35.7000	35.7000	26.4500	26.4500	-33.038%	131	1,246	+30.246%
2026-02-05	31.4800	39.5000	31.4800	39.5000	+43.116%	25	1,130	-12.785%
2026-02-04	29.2000	31.4000	27.4900	27.6000	+7.268%	109	1,116	+24.819%
2026-02-03	21.9400	27.2600	21.9400	25.7300	+25.635%	17	1,119	+33.890%
2026-02-02	21.5500	21.5500	19.8500	20.4800	+6.722%	8	1,108	+68.213%
2026-01-30	21.4600	21.5000	19.1900	19.1900	-8.749%	6	1,107	+79.521%
2026-01-29	19.3200	21.1000	19.3200	21.0300	+31.850%	4	1,108	+63.814%
2026-01-28	15.6100	15.9500	15.6000	15.9500	+2.903%	11	1,106	+115.987%
2026-01-27	15.5000	16.2000	15.5000	15.5000	0.000%	22	1,097	+122.258%
2026-01-26	15.7000	15.9000	15.2500	15.5000	+5.227%	13	1,087	+122.258%
2026-01-23	16.0300	16.0300	14.6500	14.7300	-8.509%	4	1,082	+133.876%
2026-01-21	16.5900	17.5500	16.1000	16.1000	-4.508%	9	1,081	+113.975%
2026-01-20	16.5000	16.9000	16.5000	16.8600	+14.694%	57	1,078	+104.330%
2026-01-16	14.5500	14.7000	14.5500	14.7000	+5.000%	200	923	+134.354%
2026-01-15	15.0000	15.0000	14.0000	14.0000	-2.980%	20	923	+146.071%
2026-01-14	13.9000	14.4300	13.4100	14.4300	-10.037%	65	913	+138.739%
2026-01-13	15.8500	16.0400	15.8500	16.0400	-7.176%	3	952	+114.776%
2026-01-12	17.2800	17.2800	17.2800	17.2800	-2.373%	90	951	+99.363%
2026-01-09	17.5000	17.7000	17.5000	17.7000	+8.789%	2	951	+94.633%
2026-01-08	16.2700	16.2700	16.2700	16.2700	-7.293%	1	950	+111.739%
2026-01-07	17.0000	17.5500	17.0000	17.5500	+0.746%	3	950	+96.296%
2026-01-05	16.8000	17.4200	16.8000	17.4200	-12.900%	82	894	+97.761%
2025-12-23	19.9200	20.0000	19.9200	20.0000	+8.050%	2	894	+72.250%
2025-12-22	18.4600	18.5100	18.4600	18.5100	-6.136%	40	892	+86.116%
2025-12-18	19.6800	19.7200	19.6800	19.7200	-4.734%	2	892	+74.696%
2025-12-17	20.7000	20.7000	20.7000	20.7000	-0.576%	800	892	+66.425%
2025-12-15	18.8400	20.9800	18.8400	20.8200	+16.966%	144	123	+65.466%
2025-12-12	16.6000	17.8000	16.6000	17.8000	+6.587%	35	86	+93.539%
2025-12-10	16.7000	16.7000	16.7000	16.7000	+4.310%	1	51	+106.287%
2025-12-09	15.1200	16.0100	15.1200	16.0100	-10.808%	2	52	+115.178%
2025-12-08	18.0000	18.0100	17.9500	17.9500	-0.829%	3	52	+91.922%
2025-12-03	19.2500	19.2500	18.1000	18.1000	-5.974%	2	51	+90.331%
2025-12-02	19.2600	19.2600	19.2500	19.2500	-23.702%	2	51	+78.961%
2025-12-01	25.2300	25.2300	25.2300	25.2300	+28.922%	1	50	+36.544%
2025-11-28	19.3900	19.5700	19.3900	19.5700	-3.119%	2	49	+76.035%
2025-11-26	20.2800	20.2800	20.2000	20.2000	-3.118%	3	47	+70.545%
2025-11-25	21.4300	21.4300	20.8000	20.8500	+2.558%	135	47	+65.228%
2025-11-24	22.1100	22.1100	20.3300	20.3300	-8.957%	69	40	+69.454%
2025-11-21	21.2500	23.2800	21.2500	22.3300	+7.356%	10	7	+54.277%
2025-11-20	20.8000	20.8000	20.8000	20.8000	0.000%	1	0	+65.625%