Dark

MSTR20260717P140
MSTR Jul 17 2026 140.00 Put (MSTR260717P00140000)
option OPRA

EOD

Jul 1, 2026

44.82-16.020%(-8.55)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	46.1000	46.1000	42.5100	44.8200	-16.020%	114	1,363	0.000%
2026-06-30	54.5000	56.1400	51.8500	53.3700	+10.611%	43	1,373	-16.020%
2026-06-29	56.1000	56.1000	45.3500	48.2500	-15.735%	66	1,497	-7.109%
2026-06-26	57.0500	57.9100	53.5100	57.2600	+5.354%	298	1,512	-21.725%
2026-06-25	47.8500	54.6100	47.8500	54.3500	+17.514%	338	1,593	-17.534%
2026-06-24	38.1200	47.7500	37.9000	46.2500	+26.886%	149	1,693	-3.092%
2026-06-23	34.7000	36.6400	34.0000	36.4500	+8.871%	152	1,707	+22.963%
2026-06-22	24.5900	33.4800	24.3000	33.4800	+15.648%	92	1,769	+33.871%
2026-06-18	26.8800	32.7300	26.8800	28.9500	+11.992%	153	1,658	+54.819%
2026-06-17	21.0600	25.8500	19.6300	25.8500	+27.340%	115	1,658	+73.385%
2026-06-16	16.4000	20.4500	16.1500	20.3000	+26.480%	242	1,658	+120.788%
2026-06-15	14.1000	16.1900	13.7500	16.0500	-21.974%	89	1,728	+179.252%
2026-06-12	22.7000	22.7000	19.1200	20.5700	-17.223%	130	1,730	+117.890%
2026-06-11	27.2000	28.2000	24.8500	24.8500	-8.974%	40	1,617	+80.362%
2026-06-10	26.9900	27.4000	24.7000	27.3000	+0.368%	118	1,644	+64.176%
2026-06-09	23.4000	29.4500	23.4000	27.2000	+36.068%	50	1,643	+64.779%
2026-06-08	22.9000	22.9000	19.8100	19.9900	-22.399%	17	1,662	+124.212%
2026-06-05	23.6400	30.1500	23.5500	25.7600	+36.585%	119	1,674	+73.991%
2026-06-04	22.1100	22.1700	18.8600	18.8600	-9.196%	103	1,664	+137.646%
2026-06-03	17.2500	21.6000	15.7100	20.7700	+23.264%	245	1,672	+115.792%
2026-06-02	13.1800	17.6100	13.0000	16.8500	+69.688%	508	1,682	+165.994%
2026-06-01	10.2300	11.5000	8.8200	9.9300	+37.917%	395	1,689	+351.360%
2026-05-29	9.5500	10.0500	6.4300	7.2000	-20.705%	391	1,609	+522.500%
2026-05-28	19.3300	19.3300	8.6700	9.0800	+12.795%	1,027	1,727	+393.612%
2026-05-27	7.7000	8.2500	7.5500	8.0500	+14.184%	152	1,782	+456.770%
2026-05-26	6.6000	7.0600	5.7600	7.0500	-2.759%	110	1,699	+535.745%
2026-05-22	6.6500	7.5000	6.6500	7.2500	+10.687%	231	1,633	+518.207%
2026-05-21	5.9800	6.8600	5.9800	6.5500	0.000%	129	1,604	+584.275%
2026-05-20	7.1000	7.3400	6.2000	6.5500	-10.274%	56	1,604	+584.275%
2026-05-19	7.0000	7.6000	6.9000	7.3000	-4.575%	24	1,572	+513.973%
2026-05-18	6.8500	8.2300	6.8500	7.6500	+45.714%	363	1,572	+485.882%
2026-05-15	4.6100	5.8000	4.6100	5.2500	+16.667%	251	1,572	+753.714%
2026-05-14	5.7000	5.8000	4.1000	4.5000	-18.919%	35	1,363	+896.000%
2026-05-13	5.8000	5.9000	5.5000	5.5500	+9.252%	90	1,324	+707.568%
2026-05-12	4.5500	5.4000	4.5500	5.0800	+21.241%	87	1,324	+782.283%
2026-05-11	5.2500	5.3500	4.1900	4.1900	-17.194%	102	1,324	+969.690%
2026-05-08	5.4500	5.9500	5.0000	5.0600	-16.364%	56	1,304	+785.771%
2026-05-07	5.6600	6.3000	5.5000	6.0500	+9.009%	72	1,315	+640.826%
2026-05-06	5.7200	5.8000	5.3800	5.5500	-3.478%	60	1,280	+707.568%
2026-05-05	5.7200	6.1500	5.7200	5.7500	-10.156%	33	1,240	+679.478%
2026-05-04	6.6900	6.6900	6.2600	6.4000	-13.514%	55	1,235	+600.313%
2026-05-01	8.1800	8.3000	7.0500	7.4000	-23.316%	22	1,193	+505.676%
2026-04-30	10.6000	10.6000	9.4000	9.6500	-18.220%	28	1,193	+364.456%
2026-04-29	10.5500	11.8500	10.5500	11.8000	+16.832%	86	1,193	+279.831%
2026-04-28	10.6500	11.6200	10.0000	10.1000	+3.061%	201	1,229	+343.762%
2026-04-27	9.5000	10.1500	8.9100	9.8000	+5.038%	89	1,220	+357.347%
2026-04-24	9.2000	9.4600	9.1700	9.3300	+2.527%	5	1,150	+380.386%
2026-04-23	8.2500	9.6000	8.2500	9.1000	-1.515%	13	1,147	+392.527%
2026-04-22	8.5000	9.7500	8.5000	9.2400	-16.000%	37	1,150	+385.065%
2026-04-21	9.9700	11.4100	9.9700	11.0000	+10.000%	104	1,112	+307.455%
2026-04-20	11.4500	11.8500	10.0000	10.0000	-11.111%	55	1,112	+348.200%
2026-04-17	14.6000	14.6000	10.5500	11.2500	-27.606%	226	1,062	+298.400%
2026-04-16	17.2900	18.6200	15.5300	15.5400	-10.484%	120	1,009	+188.417%
2026-04-15	19.3800	19.4700	17.3600	17.3600	-12.190%	98	961	+158.180%
2026-04-14	19.0800	19.7900	17.3500	19.7700	-10.136%	78	882	+126.707%
2026-04-13	25.3100	25.3100	22.0000	22.0000	-9.316%	62	833	+103.727%
2026-04-10	23.7100	25.0500	22.8400	24.2600	-0.574%	52	786	+84.749%
2026-04-09	24.0400	25.6500	22.9700	24.4000	-3.098%	59	767	+83.689%
2026-04-08	23.7200	25.7400	23.7200	25.1800	-11.463%	57	727	+77.998%
2026-04-07	26.8600	29.3400	26.8600	28.4400	+8.425%	43	687	+57.595%
2026-04-06	28.1700	28.1700	25.9600	26.2300	-16.757%	48	655	+70.873%
2026-04-02	32.3700	32.3700	31.5100	31.5100	+7.213%	3	619	+42.241%
2026-04-01	28.3700	29.8500	27.8500	29.3900	+1.731%	40	619	+52.501%
2026-03-31	30.0200	32.3700	28.8900	28.8900	-7.255%	52	612	+55.140%
2026-03-30	27.3000	31.1600	27.3000	31.1500	+8.047%	24	610	+43.884%
2026-03-27	29.1200	29.1200	27.8800	28.8300	+15.366%	16	603	+55.463%
2026-03-26	23.2300	24.9900	22.1500	24.9900	+14.318%	165	609	+79.352%
2026-03-25	20.5500	22.2500	20.2700	21.8600	-6.780%	159	608	+105.032%
2026-03-24	23.4500	23.4500	23.4500	23.4500	+3.669%	8	576	+91.130%
2026-03-23	23.1300	24.0000	22.5800	22.6200	-7.219%	109	576	+98.143%
2026-03-20	24.1300	24.3800	24.1300	24.3800	+3.087%	117	542	+83.839%
2026-03-19	24.9500	24.9500	23.4600	23.6500	+7.256%	48	541	+89.514%
2026-03-18	20.3700	22.3000	20.3700	22.0500	+16.790%	329	535	+103.265%
2026-03-17	19.9000	20.0000	18.7500	18.8800	-8.394%	42	393	+137.394%
2026-03-16	21.5500	21.5500	20.5000	20.6100	-11.961%	48	409	+117.467%
2026-03-13	22.3000	23.8200	21.5000	23.4100	-7.653%	14	372	+91.457%
2026-03-11	25.0500	25.3500	25.0500	25.3500	+6.737%	35	365	+76.805%
2026-03-10	26.0000	26.0000	23.7500	23.7500	-8.689%	39	375	+88.716%
2026-03-09	26.6300	26.6300	26.0100	26.0100	+1.128%	3	360	+72.318%
2026-03-05	23.5000	25.7200	23.5000	25.7200	+12.119%	29	359	+74.261%
2026-03-04	24.4000	25.7000	22.9000	22.9400	-26.615%	30	366	+95.379%
2026-03-03	31.2600	31.2600	31.2600	31.2600	+13.797%	2	339	+43.378%
2026-03-02	27.9400	27.9400	27.4700	27.4700	-11.870%	3	339	+63.160%
2026-02-26	30.4400	31.1700	30.4400	31.1700	+9.522%	30	337	+43.792%
2026-02-25	28.4600	28.4600	28.4600	28.4600	-15.499%	1	315	+57.484%
2026-02-24	33.6800	33.6800	33.6800	33.6800	+0.089%	1	315	+33.076%
2026-02-23	34.0500	34.0500	33.6500	33.6500	+11.609%	11	314	+33.195%
2026-02-20	30.1500	30.1500	30.1500	30.1500	-6.133%	3	315	+48.657%
2026-02-19	33.6000	33.6000	32.1200	32.1200	-1.169%	39	318	+39.539%
2026-02-17	33.6900	33.8500	31.6100	32.5000	+6.557%	28	310	+37.908%
2026-02-13	32.9500	32.9500	30.4500	30.5000	-12.230%	30	301	+46.951%
2026-02-11	31.8300	34.8500	31.8300	34.7500	+11.378%	6	301	+28.978%
2026-02-10	30.2500	31.2000	29.9500	31.2000	+6.667%	8	298	+43.654%
2026-02-09	29.5000	29.5000	29.1500	29.2500	-9.443%	8	296	+53.231%
2026-02-06	36.5000	36.5000	32.3000	32.3000	-32.848%	15	289	+38.762%
2026-02-05	37.7800	48.1000	37.7800	48.1000	+28.267%	60	276	-6.819%
2026-02-04	37.7000	37.7000	37.5000	37.5000	+9.170%	19	309	+19.520%
2026-02-03	28.2000	34.3500	28.2000	34.3500	+27.222%	24	302	+30.480%
2026-02-02	27.4200	27.4200	26.0100	27.0000	+13.255%	14	309	+66.000%
2026-01-30	26.7600	26.7600	23.8100	23.8400	-11.965%	28	298	+88.003%
2026-01-29	23.4600	27.1600	23.4600	27.0800	+38.517%	58	291	+65.510%
2026-01-27	19.5500	19.5500	19.5500	19.5500	-1.263%	10	284	+129.258%
2026-01-26	19.8000	19.8000	19.8000	19.8000	+7.317%	1	274	+126.364%
2026-01-23	20.5800	20.5800	18.4500	18.4500	-7.750%	16	273	+142.927%
2026-01-22	20.0000	20.0000	20.0000	20.0000	-6.716%	1	276	+124.100%
2026-01-21	21.8700	21.8700	21.4400	21.4400	+2.095%	6	277	+109.049%
2026-01-20	21.2200	21.2200	20.9000	21.0000	+19.658%	113	274	+113.429%
2026-01-14	16.4400	17.5500	16.4400	17.5500	-8.879%	3	161	+155.385%
2026-01-13	19.3000	19.3000	19.2600	19.2600	-10.626%	2	162	+132.710%
2026-01-12	22.4800	22.4800	21.5500	21.5500	+1.507%	2	160	+107.981%
2026-01-09	22.2100	22.2100	21.2300	21.2300	+6.150%	4	161	+111.116%
2026-01-08	19.5500	20.2300	19.5500	20.0000	-7.621%	101	161	+124.100%
2026-01-07	22.0600	22.0600	21.6500	21.6500	-5.002%	3	160	+107.021%
2026-01-06	22.7900	22.7900	22.7900	22.7900	+6.645%	1	157	+96.665%
2026-01-05	21.1200	21.3700	21.1200	21.3700	-11.985%	3	152	+109.733%
2025-12-31	24.2800	24.2800	24.2800	24.2800	-0.857%	5	152	+84.596%
2025-12-26	24.3700	24.5000	24.3700	24.4900	+8.459%	4	152	+83.013%
2025-12-22	22.5000	22.5800	22.5000	22.5800	-4.119%	51	101	+98.494%
2025-12-19	23.9000	23.9000	23.5500	23.5500	-0.800%	2	101	+90.318%
2025-12-18	23.8100	23.8100	23.7400	23.7400	+0.211%	6	100	+88.795%
2025-12-16	23.6900	23.6900	23.6900	23.6900	-4.283%	1	103	+89.194%
2025-12-15	24.7500	24.7500	24.7500	24.7500	+21.502%	1	103	+81.091%
2025-12-11	20.4500	20.4500	20.3700	20.3700	-5.563%	2	103	+120.029%
2025-12-08	21.5500	21.6200	21.4900	21.5700	+1.363%	5	103	+107.789%
2025-12-04	21.0800	21.3400	21.0800	21.2800	-7.719%	187	101	+110.620%
2025-12-02	23.2600	23.9300	23.0300	23.0600	-13.633%	7	8	+94.363%
2025-12-01	27.9000	28.0000	26.7000	26.7000	+7.445%	8	8	+67.865%
2025-11-24	25.4300	25.5300	24.8500	24.8500	0.000%	11	6	+80.362%