Dark

MSTR20260717P145
MSTR Jul 17 2026 145.00 Put (MSTR260717P00145000)
option OPRA

EOD

Jul 1, 2026

50.03-13.919%(-8.09)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	56.2800	56.2800	47.1400	50.0300	-13.919%	35	757	0.000%
2026-06-30	57.8600	60.3500	57.8600	58.1200	+11.985%	40	759	-13.919%
2026-06-29	59.0000	61.0000	51.8900	51.9000	-16.627%	26	820	-3.603%
2026-06-26	59.2000	62.2500	59.2000	62.2500	+4.798%	15	825	-19.631%
2026-06-25	53.1500	59.5500	53.1500	59.4000	+18.681%	266	836	-15.774%
2026-06-24	43.2500	52.6700	42.9500	50.0500	+22.372%	790	974	-0.040%
2026-06-23	39.4300	41.4600	38.2100	40.9000	+7.802%	24	1,706	+22.323%
2026-06-22	29.3600	37.9400	28.2800	37.9400	+14.002%	47	1,719	+31.866%
2026-06-18	33.5500	37.8600	31.9000	33.2800	+11.416%	112	1,561	+50.331%
2026-06-17	25.5700	29.8700	23.6000	29.8700	+21.819%	144	1,561	+67.492%
2026-06-16	20.1500	24.5200	18.9000	24.5200	+38.688%	298	1,561	+104.038%
2026-06-15	19.0700	19.4500	17.2800	17.6800	-29.980%	60	1,320	+182.975%
2026-06-12	24.5000	25.2500	24.5000	25.2500	-10.935%	20	1,319	+98.139%
2026-06-11	31.2400	32.0200	28.3500	28.3500	-9.685%	80	1,299	+76.473%
2026-06-10	31.7200	31.7500	28.5300	31.3900	-0.286%	113	1,250	+59.382%
2026-06-09	25.0800	33.1200	25.0800	31.4800	+33.390%	51	1,181	+58.926%
2026-06-08	25.9100	26.7200	23.4900	23.6000	-21.097%	18	1,186	+111.992%
2026-06-05	26.1500	34.2500	26.1500	29.9100	+32.345%	80	1,194	+67.268%
2026-06-04	25.5800	25.5800	22.0800	22.6000	-10.068%	140	1,223	+121.372%
2026-06-03	19.3200	25.1300	18.7900	25.1300	+26.919%	187	1,211	+99.085%
2026-06-02	15.9500	20.6000	15.2700	19.8000	+60.324%	330	1,278	+152.677%
2026-06-01	12.4900	13.8800	11.0000	12.3500	+38.608%	399	1,291	+305.101%
2026-05-29	11.2100	11.5400	8.2000	8.9100	-19.874%	333	1,356	+461.504%
2026-05-28	12.2400	14.2000	10.9500	11.1200	+10.757%	221	1,186	+349.910%
2026-05-27	9.9400	10.5500	9.3500	10.0400	+14.612%	156	1,207	+398.307%
2026-05-26	7.9700	8.7600	7.3900	8.7600	-2.123%	55	1,112	+471.119%
2026-05-22	8.0000	9.2700	8.0000	8.9500	+8.222%	282	1,105	+458.994%
2026-05-21	8.5500	8.6200	7.4000	8.2700	+2.351%	226	1,064	+504.958%
2026-05-20	8.6700	9.0000	7.6700	8.0800	-6.590%	107	1,064	+519.183%
2026-05-19	9.4200	9.4200	8.4000	8.6500	-2.370%	121	895	+478.382%
2026-05-18	8.8300	10.0000	8.6000	8.8600	+35.267%	83	895	+464.673%
2026-05-15	6.8500	7.0500	6.5500	6.5500	+25.479%	48	895	+663.817%
2026-05-14	6.8700	6.9000	4.9500	5.2200	-19.692%	30	846	+858.429%
2026-05-13	6.3500	7.0000	6.3500	6.5000	+5.348%	67	861	+669.692%
2026-05-12	5.6500	6.7500	5.4600	6.1700	+18.654%	121	861	+710.859%
2026-05-11	5.5800	6.3500	4.9500	5.2000	-13.333%	153	861	+862.115%
2026-05-08	6.8000	7.0000	5.7500	6.0000	-16.435%	29	871	+733.833%
2026-05-07	6.6400	7.3900	6.6400	7.1800	+8.788%	40	871	+596.797%
2026-05-06	6.6000	6.7600	6.5600	6.6000	-2.367%	12	850	+658.030%
2026-05-05	6.9500	7.1700	6.7600	6.7600	-12.208%	9	847	+640.089%
2026-05-04	7.7300	7.7300	7.5300	7.7000	-12.301%	5	841	+549.740%
2026-05-01	8.9300	9.0900	8.7300	8.7800	-21.956%	32	851	+469.818%
2026-04-30	12.1000	12.2900	11.2300	11.2500	-18.831%	52	851	+344.711%
2026-04-29	13.7600	13.8600	13.7600	13.8600	+16.863%	4	852	+260.967%
2026-04-28	12.5000	13.6500	11.8000	11.8600	+2.241%	82	851	+321.838%
2026-04-27	10.4000	11.6000	10.4000	11.6000	+4.036%	4	884	+331.293%
2026-04-24	11.0000	11.3000	11.0000	11.1500	+6.903%	7	887	+348.700%
2026-04-23	9.8500	10.5300	9.6000	10.4300	+1.164%	21	887	+379.674%
2026-04-22	9.4500	10.7000	9.4500	10.3100	-17.189%	51	871	+385.257%
2026-04-21	11.7500	12.4500	11.7500	12.4500	+2.385%	5	847	+301.847%
2026-04-20	13.3000	13.5900	12.1600	12.1600	-7.529%	17	844	+311.431%
2026-04-17	15.8000	15.8000	12.4000	13.1500	-26.863%	69	839	+280.456%
2026-04-16	19.8600	20.6200	17.9800	17.9800	-11.429%	75	840	+178.254%
2026-04-15	22.3100	22.3100	20.3000	20.3000	-10.336%	54	791	+146.453%
2026-04-14	22.5100	22.7800	19.9900	22.6400	-10.620%	56	756	+120.981%
2026-04-13	27.5500	28.6500	25.3300	25.3300	-8.091%	53	716	+97.513%
2026-04-10	27.0700	28.1600	26.2400	27.5600	-1.041%	92	673	+81.531%
2026-04-09	27.3400	29.0200	25.7800	27.8500	-2.656%	51	624	+79.641%
2026-04-08	26.7500	29.0300	26.7500	28.6100	-10.622%	52	596	+74.869%
2026-04-07	30.1100	33.0000	30.0500	32.0100	+9.887%	41	566	+56.295%
2026-04-06	31.6200	31.6200	29.1300	29.1300	-15.761%	60	541	+71.747%
2026-04-02	36.1400	36.2300	33.7900	34.5800	+5.523%	32	522	+44.679%
2026-04-01	31.1200	33.2900	30.5500	32.7700	+1.739%	41	522	+52.670%
2026-03-31	33.0700	35.7600	32.2100	32.2100	-1.649%	40	519	+55.324%
2026-03-27	32.7500	32.7500	32.7500	32.7500	+30.739%	1	514	+52.763%
2026-03-25	23.8500	25.0500	22.9000	25.0500	-4.680%	176	514	+99.721%
2026-03-24	24.6800	26.3000	24.6800	26.2800	-3.062%	133	516	+90.373%
2026-03-20	27.2700	27.2700	26.4500	27.1100	+4.874%	45	503	+84.544%
2026-03-19	28.3100	29.0100	25.8500	25.8500	+4.024%	141	522	+93.540%
2026-03-18	23.3000	24.8500	22.9800	24.8500	+15.046%	92	491	+101.328%
2026-03-17	22.5000	22.5000	21.6000	21.6000	-5.677%	30	482	+131.620%
2026-03-16	23.5500	24.1500	22.9000	22.9000	-15.654%	67	463	+118.472%
2026-03-13	25.9000	27.2300	23.9500	27.1500	-3.860%	124	450	+84.273%
2026-03-12	29.0100	29.0100	28.2400	28.2400	-0.212%	51	440	+77.160%
2026-03-11	27.0000	29.1000	26.3000	28.3000	+1.470%	200	485	+76.784%
2026-03-10	28.3000	28.3000	27.4500	27.8900	-0.215%	140	452	+79.383%
2026-03-09	29.5000	29.5000	27.9500	27.9500	-9.839%	24	392	+78.998%
2026-03-06	31.0000	31.0000	31.0000	31.0000	+12.441%	3	403	+61.387%
2026-03-05	26.1900	29.0000	26.1900	27.5700	+7.276%	204	403	+81.465%
2026-03-04	27.0500	27.5700	25.0500	25.7000	-18.671%	251	421	+94.669%
2026-03-03	31.6000	31.6000	31.6000	31.6000	+4.050%	1	262	+58.323%
2026-03-02	30.3700	30.3700	30.3700	30.3700	-5.389%	3	262	+64.735%
2026-02-25	32.1000	32.1000	32.1000	32.1000	-12.961%	2	265	+55.857%
2026-02-24	37.5700	38.4200	36.7100	36.8800	+13.722%	51	265	+35.656%
2026-02-20	32.4300	32.4300	32.4300	32.4300	-10.414%	20	237	+54.271%
2026-02-19	36.7000	36.7000	36.2000	36.2000	+0.138%	30	239	+38.204%
2026-02-18	36.1500	36.1500	36.1500	36.1500	+2.845%	1	215	+38.396%
2026-02-17	36.8500	37.3000	35.1500	35.1500	+5.397%	16	215	+42.333%
2026-02-13	36.5600	36.5600	33.3500	33.3500	-12.352%	30	190	+50.015%
2026-02-11	37.2500	38.0500	37.2500	38.0500	+11.095%	6	190	+31.485%
2026-02-10	33.1500	34.2500	33.1500	34.2500	+6.532%	4	189	+46.073%
2026-02-09	38.7200	38.7200	32.0500	32.1500	-7.880%	9	186	+55.614%
2026-02-06	41.0000	41.0000	34.9000	34.9000	-25.027%	7	183	+43.352%
2026-02-05	41.7500	48.4000	41.7500	46.5500	+21.636%	37	185	+7.476%
2026-02-04	41.2000	41.2000	38.2700	38.2700	+21.300%	44	154	+30.729%
2026-02-03	31.7800	31.7800	31.5100	31.5500	+5.342%	3	130	+58.574%
2026-02-02	29.0600	29.9500	27.8700	29.9500	+15.148%	9	133	+67.045%
2026-01-30	28.0500	28.0500	26.0100	26.0100	-8.092%	38	129	+92.349%
2026-01-29	25.8200	29.2100	25.8200	28.3000	+26.622%	47	108	+76.784%
2026-01-28	22.3500	22.3500	22.3500	22.3500	-1.019%	1	87	+123.848%
2026-01-27	22.5800	22.5800	22.5800	22.5800	-0.309%	2	87	+121.568%
2026-01-26	22.6500	22.6500	22.6500	22.6500	-4.632%	1	85	+120.883%
2026-01-20	23.7500	23.7500	23.7500	23.7500	+17.400%	4	84	+110.653%
2026-01-15	20.2300	20.2300	20.2300	20.2300	-0.639%	1	80	+147.306%
2026-01-13	21.7000	21.7000	20.3600	20.3600	-11.440%	2	79	+145.727%
2026-01-12	25.1500	25.1500	22.9900	22.9900	0.000%	2	79	+117.616%
2026-01-09	25.8500	25.8500	22.9900	22.9900	+6.930%	2	79	+117.616%
2026-01-08	21.5000	21.5000	21.5000	21.5000	-7.725%	1	77	+132.698%
2026-01-07	23.4000	23.4000	23.3000	23.3000	-11.541%	39	76	+114.721%
2026-01-06	24.1900	26.3400	24.1900	26.3400	+0.343%	4	50	+89.939%
2026-01-02	26.2500	26.2500	26.2500	26.2500	-4.545%	4	46	+90.590%
2025-12-31	27.3400	27.5000	27.3400	27.5000	+8.825%	8	39	+81.927%
2025-12-29	25.7600	25.7600	25.2700	25.2700	+1.283%	6	39	+97.982%
2025-12-22	24.9500	24.9500	24.9500	24.9500	-8.908%	1	39	+100.521%
2025-12-17	27.4500	27.4500	27.3900	27.3900	+17.453%	2	38	+82.658%
2025-12-12	22.6200	23.3200	22.6200	23.3200	+4.154%	2	38	+114.537%
2025-12-11	23.5200	23.5200	22.3900	22.3900	-2.610%	4	37	+123.448%
2025-12-09	22.9900	22.9900	22.9900	22.9900	-1.203%	1	36	+117.616%
2025-12-08	23.4800	23.4800	23.2700	23.2700	-2.227%	60	35	+114.998%
2025-12-03	23.7800	23.8000	23.7800	23.8000	-5.780%	2	6	+110.210%
2025-12-02	25.9300	25.9600	25.2600	25.2600	-15.688%	7	5	+98.060%
2025-12-01	29.9600	29.9600	29.9600	29.9600	+14.482%	5	5	+66.989%
2025-11-26	26.1500	26.1700	26.1500	26.1700	0.000%	2	0	+91.173%