Dark

MSTR20260717P135
MSTR Jul 17 2026 135.00 Put (MSTR260717P00135000)
option OPRA

EOD

Jul 1, 2026

41.75-14.848%(-7.28)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	47.6300	48.1300	37.3800	41.7500	-14.848%	44	1,629	0.000%
2026-06-30	48.9500	50.0000	48.9500	49.0300	+12.661%	17	1,656	-14.848%
2026-06-29	48.5000	50.9900	41.4900	43.5200	-17.215%	111	1,666	-4.067%
2026-06-26	51.4000	52.9900	48.2200	52.5700	+6.871%	166	1,741	-20.582%
2026-06-25	48.1500	49.5600	45.2000	49.1900	+19.306%	385	1,817	-15.125%
2026-06-24	36.1500	43.4500	36.1500	41.2300	+32.275%	123	1,989	+1.261%
2026-06-23	30.3300	31.8700	28.9400	31.1700	+9.253%	56	2,050	+33.943%
2026-06-22	21.2500	28.5300	19.8100	28.5300	+13.575%	168	2,049	+46.337%
2026-06-18	22.0700	28.8000	22.0700	25.1200	+19.052%	135	2,118	+66.202%
2026-06-17	17.1500	21.6200	16.7500	21.1000	+29.131%	102	2,118	+97.867%
2026-06-16	14.1500	16.5000	12.3200	16.3400	+25.211%	107	2,118	+155.508%
2026-06-15	12.7000	13.3700	11.0000	13.0500	-29.459%	567	2,114	+219.923%
2026-06-12	21.5500	21.8000	15.9000	18.5000	-7.914%	137	1,972	+125.676%
2026-06-11	23.5100	24.8000	20.0400	20.0900	-16.117%	201	2,019	+107.815%
2026-06-10	23.6600	23.9500	21.8600	23.9500	+3.188%	171	1,972	+74.322%
2026-06-09	21.9000	25.0200	19.5200	23.2100	+36.529%	22	1,997	+79.879%
2026-06-08	18.2400	20.2400	16.4600	17.0000	-27.997%	25	1,992	+145.588%
2026-06-05	20.1300	26.1700	19.1000	23.6100	+41.802%	168	1,990	+76.832%
2026-06-04	18.0000	18.2700	15.8300	16.6500	-11.483%	316	2,019	+150.751%
2026-06-03	14.4500	18.8200	13.2500	18.8100	+34.839%	329	1,814	+121.956%
2026-06-02	10.7500	14.7700	10.7500	13.9500	+81.169%	868	1,743	+199.283%
2026-06-01	8.1000	8.7000	7.1400	7.7000	+38.489%	910	1,723	+442.208%
2026-05-29	7.6000	7.6500	4.9500	5.5600	-22.778%	134	1,235	+650.899%
2026-05-28	8.5900	9.3000	7.0500	7.2000	+9.924%	299	1,215	+479.861%
2026-05-27	6.5200	6.6000	5.8800	6.5500	+18.445%	156	1,268	+537.405%
2026-05-26	5.4400	5.5300	4.7500	5.5300	-6.271%	33	1,220	+654.973%
2026-05-22	5.3000	6.0500	5.1900	5.9000	+11.321%	401	1,208	+607.627%
2026-05-21	5.5600	5.8200	4.8700	5.3000	+4.950%	152	883	+687.736%
2026-05-20	5.3600	5.4000	5.0500	5.0500	-13.379%	15	883	+726.733%
2026-05-19	6.1000	6.1000	5.6000	5.8300	-10.720%	24	850	+616.123%
2026-05-18	6.0000	6.7500	5.7100	6.5300	+50.461%	136	850	+539.357%
2026-05-15	4.5500	4.8800	4.1000	4.3400	+22.254%	55	850	+861.982%
2026-05-14	4.8300	4.9900	3.5300	3.5500	-21.111%	12	785	+1,076.056%
2026-05-13	4.8000	4.8500	4.5000	4.5000	+7.656%	20	787	+827.778%
2026-05-12	3.8700	4.3100	3.8500	4.1800	+19.429%	14	787	+898.804%
2026-05-11	4.4000	4.4000	3.5000	3.5000	-16.667%	63	787	+1,092.857%
2026-05-08	4.7100	4.7100	4.1400	4.2000	-20.755%	15	766	+894.048%
2026-05-07	4.7000	5.3000	4.7000	5.3000	+14.967%	40	768	+687.736%
2026-05-06	4.5700	4.8500	4.5000	4.6100	-7.800%	48	754	+805.640%
2026-05-05	4.8900	5.2500	4.8900	5.0000	-6.890%	73	733	+735.000%
2026-05-04	5.7800	5.8500	5.3500	5.3700	-13.804%	26	685	+677.467%
2026-05-01	6.9000	6.9000	6.1000	6.2300	-22.125%	12	690	+570.144%
2026-04-30	8.7500	8.8500	8.0000	8.0000	-20.160%	66	690	+421.875%
2026-04-29	9.4500	10.1000	9.4500	10.0200	+16.783%	42	689	+316.667%
2026-04-28	9.0900	9.7000	8.5800	8.5800	+3.001%	50	693	+386.597%
2026-04-27	8.1300	8.4200	8.1300	8.3300	+4.125%	9	697	+401.200%
2026-04-24	8.0000	8.3500	8.0000	8.0000	+8.844%	108	690	+421.875%
2026-04-23	7.7000	7.7000	7.0500	7.3500	-6.369%	91	659	+468.027%
2026-04-22	7.0700	7.9200	7.0500	7.8500	-14.674%	107	671	+431.847%
2026-04-21	9.6000	9.6400	9.2000	9.2000	+6.358%	10	716	+353.804%
2026-04-20	10.5000	10.5000	8.6500	8.6500	-12.183%	26	716	+382.659%
2026-04-17	11.7000	11.7000	8.9600	9.8500	-28.881%	121	698	+323.858%
2026-04-16	14.4000	14.4200	13.8500	13.8500	-11.332%	32	713	+201.444%
2026-04-15	16.4900	16.8000	15.6200	15.6200	-9.027%	24	731	+167.286%
2026-04-14	16.3000	17.4900	15.2300	17.1700	-10.619%	242	710	+143.157%
2026-04-13	20.6400	20.9100	19.2100	19.2100	-9.130%	59	605	+117.335%
2026-04-10	21.2300	22.0200	19.9500	21.1400	-2.039%	54	557	+97.493%
2026-04-09	21.0000	22.7500	19.9600	21.5800	-1.641%	82	510	+93.466%
2026-04-08	21.0500	22.8700	20.9400	21.9400	-12.833%	95	477	+90.292%
2026-04-07	23.7500	26.2900	23.7000	25.1700	+8.961%	51	431	+65.872%
2026-04-06	24.8600	24.8600	22.9500	23.1000	-15.663%	42	411	+80.736%
2026-04-02	28.6000	29.2300	26.6500	27.3900	+5.184%	54	376	+52.428%
2026-04-01	25.0500	26.6500	24.7800	26.0400	+1.284%	49	376	+60.330%
2026-03-31	27.3000	29.3200	25.7100	25.7100	-7.684%	44	374	+62.388%
2026-03-30	24.4300	27.8500	24.4300	27.8500	+9.216%	23	356	+49.910%
2026-03-27	26.3800	26.3800	25.5000	25.5000	+16.015%	4	338	+63.725%
2026-03-26	20.0000	21.9800	20.0000	21.9800	+12.718%	12	340	+89.945%
2026-03-25	18.8000	19.5000	18.8000	19.5000	-4.878%	34	337	+114.103%
2026-03-24	20.3000	21.3700	20.3000	20.5000	+0.638%	30	335	+103.659%
2026-03-23	20.0000	21.6300	20.0000	20.3700	-6.259%	65	332	+104.958%
2026-03-20	21.3800	21.7300	21.3800	21.7300	+6.000%	4	337	+92.131%
2026-03-19	23.0300	23.0500	20.5000	20.5000	+5.888%	7	334	+103.659%
2026-03-18	18.1900	20.0000	18.1900	19.3600	+15.582%	15	334	+115.651%
2026-03-17	16.7500	16.7500	16.5300	16.7500	-11.842%	33	337	+149.254%
2026-03-16	18.6000	19.0000	18.6000	19.0000	-5.801%	11	309	+119.737%
2026-03-13	19.6100	20.1700	19.4800	20.1700	-12.495%	3	320	+106.991%
2026-03-12	23.2500	23.2500	22.5500	23.0500	-0.130%	25	320	+81.128%
2026-03-11	23.0800	23.0800	23.0800	23.0800	+1.674%	9	340	+80.893%
2026-03-10	21.9200	22.7000	21.9200	22.7000	-0.132%	40	340	+83.921%
2026-03-09	22.7300	22.7300	22.7300	22.7300	-12.912%	2	328	+83.678%
2026-03-06	25.5500	26.1000	25.5000	26.1000	+13.478%	25	326	+59.962%
2026-03-05	21.4000	23.0000	21.4000	23.0000	+12.195%	15	308	+81.522%
2026-03-04	22.3500	22.3500	20.5000	20.5000	-19.608%	5	315	+103.659%
2026-03-03	27.1000	28.0500	25.3500	25.5000	+4.766%	43	314	+63.725%
2026-03-02	25.5000	25.5000	24.0500	24.3400	-12.760%	55	319	+71.528%
2026-02-26	27.1000	27.9000	27.1000	27.9000	+9.843%	30	282	+49.642%
2026-02-25	27.4500	27.4500	25.2500	25.4000	-16.033%	32	280	+64.370%
2026-02-24	31.1500	31.1500	30.2500	30.2500	+11.213%	13	280	+38.017%
2026-02-20	27.6800	27.6800	27.2000	27.2000	-9.635%	3	282	+53.493%
2026-02-19	30.5500	31.3300	30.1000	30.1000	+7.308%	45	281	+38.704%
2026-02-18	28.2000	28.2000	28.0500	28.0500	-4.070%	2	242	+48.841%
2026-02-17	29.8200	30.5000	29.2400	29.2400	+4.615%	22	242	+42.784%
2026-02-13	30.6000	30.6000	27.4500	27.9500	-16.417%	48	205	+49.374%
2026-02-12	30.9100	33.4400	30.9100	33.4400	+5.323%	4	205	+24.850%
2026-02-11	29.0700	31.7500	29.0700	31.7500	+12.389%	13	205	+31.496%
2026-02-10	27.2000	28.2500	27.2000	28.2500	+6.805%	8	203	+47.788%
2026-02-09	29.3500	29.3500	26.3000	26.4500	-13.193%	54	202	+57.845%
2026-02-06	31.3500	31.3500	30.4700	30.4700	-31.157%	2	190	+37.020%
2026-02-05	37.3000	44.2600	37.3000	44.2600	+29.226%	62	189	-5.671%
2026-02-04	29.8600	34.4500	29.8600	34.2500	+20.049%	24	145	+21.898%
2026-02-03	25.8200	28.5300	25.6900	28.5300	+16.449%	22	134	+46.337%
2026-02-02	24.1000	24.5000	23.8100	24.5000	+11.364%	10	127	+70.408%
2026-01-30	23.2300	23.3000	22.0000	22.0000	-9.278%	12	122	+89.773%
2026-01-29	20.6400	24.2500	20.6400	24.2500	+37.784%	17	112	+72.165%
2026-01-22	17.6000	17.6000	17.6000	17.6000	-3.562%	1	108	+137.216%
2026-01-21	18.2500	18.2500	18.2500	18.2500	-3.183%	1	107	+128.767%
2026-01-20	18.8500	18.8500	18.8500	18.8500	-6.683%	1	106	+121.485%
2026-01-09	20.0000	20.2000	19.9900	20.2000	+10.685%	12	105	+106.683%
2026-01-08	18.2500	18.2500	18.2500	18.2500	-15.313%	2	105	+128.767%
2026-01-06	20.5500	21.5500	20.5500	21.5500	+11.948%	7	105	+93.735%
2026-01-05	19.1100	19.9500	19.1100	19.2500	-13.638%	23	89	+116.883%
2025-12-26	22.4300	22.4300	22.2900	22.2900	-0.624%	2	89	+87.304%
2025-12-23	21.9400	22.4300	21.9400	22.4300	+3.364%	62	89	+86.135%
2025-12-18	21.7500	21.7500	21.7000	21.7000	+13.613%	8	30	+92.396%
2025-12-12	19.6000	19.6000	19.1000	19.1000	-3.584%	13	31	+118.586%
2025-12-08	19.8600	19.8600	19.8100	19.8100	-5.667%	2	18	+110.752%
2025-12-05	21.0000	21.0000	21.0000	21.0000	+7.803%	1	17	+98.810%
2025-12-04	19.4300	19.5100	19.4300	19.4800	-8.329%	20	17	+114.322%
2025-12-02	21.2500	21.2500	21.2500	21.2500	-13.968%	1	7	+96.471%
2025-12-01	24.7000	24.7000	24.7000	24.7000	+15.152%	1	8	+69.028%
2025-11-28	20.9400	21.4500	20.9400	21.4500	-2.322%	4	8	+94.639%
2025-11-26	21.9600	21.9600	21.9600	21.9600	-5.993%	3	8	+90.118%
2025-11-25	23.4000	23.4000	23.3600	23.3600	+5.368%	2	8	+78.724%
2025-11-24	24.1000	24.1000	22.1500	22.1700	-11.355%	9	7	+88.318%
2025-11-21	25.1800	25.2700	24.6200	25.0100	0.000%	4	1	+66.933%