Dark

MSTR20260717P150
MSTR Jul 17 2026 150.00 Put (MSTR260717P00150000)
option OPRA

EOD

Jul 1, 2026

53.30-16.261%(-10.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	61.2800	61.2800	53.3000	53.3000	-16.261%	5	1,508	0.000%
2026-06-30	65.4300	65.4300	62.0900	63.6500	+13.256%	31	1,508	-16.261%
2026-06-29	64.0500	65.8700	56.2000	56.2000	-15.742%	115	1,698	-5.160%
2026-06-26	67.4200	69.3500	63.7000	66.7000	+4.219%	63	1,801	-20.090%
2026-06-25	63.1500	65.0000	59.7800	64.0000	+14.082%	286	2,028	-16.719%
2026-06-24	50.3000	57.6700	50.3000	56.1000	+21.350%	1,214	2,317	-4.991%
2026-06-23	44.4100	46.2600	43.6900	46.2300	+7.637%	134	3,318	+15.293%
2026-06-22	33.6200	42.9500	33.6200	42.9500	+12.082%	73	3,374	+24.098%
2026-06-18	35.5000	42.7000	35.5000	38.3200	+10.751%	267	3,272	+39.092%
2026-06-17	29.3000	34.6000	28.5500	34.6000	+20.056%	156	3,272	+54.046%
2026-06-16	23.9000	28.8200	23.3900	28.8200	+37.238%	140	3,272	+84.941%
2026-06-15	22.6600	23.6500	20.9500	21.0000	-28.082%	141	3,244	+153.810%
2026-06-12	33.8000	34.2500	26.9400	29.2000	-9.513%	115	3,264	+82.534%
2026-06-11	35.9200	37.8400	32.2700	32.2700	-10.609%	312	3,229	+65.169%
2026-06-10	35.9200	36.1000	32.5000	36.1000	+1.547%	199	3,142	+47.645%
2026-06-09	29.1000	37.1000	29.1000	35.5500	+30.507%	67	3,088	+49.930%
2026-06-08	28.9300	30.5000	26.4600	27.2400	-18.662%	157	3,116	+95.668%
2026-06-05	31.5500	38.4000	31.5500	33.4900	+29.305%	581	3,080	+59.152%
2026-06-04	28.9500	28.9500	25.7000	25.9000	-9.599%	1,081	3,415	+105.792%
2026-06-03	22.9500	29.1500	21.5000	28.6500	+21.656%	421	3,482	+86.038%
2026-06-02	18.1500	24.0000	18.1500	23.5500	+60.204%	510	3,501	+126.327%
2026-06-01	14.9500	16.8000	13.1000	14.7000	+30.667%	588	3,658	+262.585%
2026-05-29	14.3000	14.7300	9.8000	11.2500	-17.883%	1,259	3,666	+373.778%
2026-05-28	14.9000	16.8000	12.9000	13.7000	+11.837%	488	3,175	+289.051%
2026-05-27	11.6500	12.4000	11.4000	12.2500	+15.566%	473	3,164	+335.102%
2026-05-26	9.9000	10.9000	8.8500	10.6000	-1.852%	317	2,988	+402.830%
2026-05-22	10.1000	11.2500	9.7000	10.8000	+11.226%	648	2,854	+393.519%
2026-05-21	9.9300	10.3300	8.6000	9.7100	-0.512%	234	2,819	+448.919%
2026-05-20	10.3000	10.5000	9.1600	9.7600	-8.785%	58	2,819	+446.107%
2026-05-19	10.5000	10.9500	9.9000	10.7000	+1.905%	322	2,664	+398.131%
2026-05-18	9.0500	12.0000	9.0500	10.5000	+40.000%	430	2,664	+407.619%
2026-05-15	7.9000	8.9000	7.5000	7.5000	+23.355%	151	2,664	+610.667%
2026-05-14	8.2100	8.6000	6.0200	6.0800	-22.051%	508	2,505	+776.645%
2026-05-13	7.5000	8.3700	7.5000	7.8000	+9.551%	93	2,376	+583.333%
2026-05-12	6.2400	7.8000	6.2400	7.1200	+21.918%	133	2,376	+648.596%
2026-05-11	7.6000	7.6000	5.8400	5.8400	-17.746%	156	2,376	+812.671%
2026-05-08	8.6000	8.6000	6.8300	7.1000	-14.970%	147	2,384	+650.704%
2026-05-07	7.9400	9.1800	7.7000	8.3500	+11.333%	303	2,325	+538.323%
2026-05-06	8.0500	8.5000	7.5000	7.5000	-5.779%	190	2,179	+610.667%
2026-05-05	7.8500	8.5000	7.8500	7.9600	-11.161%	63	2,133	+569.598%
2026-05-04	9.3500	9.7200	8.6500	8.9600	-9.495%	599	2,136	+494.866%
2026-05-01	11.5200	11.5200	9.7300	9.9000	-23.256%	135	1,699	+438.384%
2026-04-30	14.8200	15.0000	12.9000	12.9000	-19.375%	42	1,699	+313.178%
2026-04-29	14.6500	16.1800	14.6500	16.0000	+16.788%	74	1,729	+233.125%
2026-04-28	15.1800	15.8000	13.6500	13.7000	+1.107%	61	1,730	+289.051%
2026-04-27	13.5000	14.0000	12.0000	13.5500	+5.039%	28	1,723	+293.358%
2026-04-24	11.7500	13.2000	11.7500	12.9000	+2.544%	70	1,722	+313.178%
2026-04-23	12.4000	12.7500	11.0500	12.5800	+4.833%	157	1,722	+323.688%
2026-04-22	12.0200	12.3300	11.4800	12.0000	-22.078%	229	1,686	+344.167%
2026-04-21	13.6500	15.4000	13.5800	15.4000	+13.235%	147	1,611	+246.104%
2026-04-20	15.9100	16.0600	13.5500	13.6000	-10.231%	37	1,611	+291.912%
2026-04-17	17.2500	17.3500	14.0000	15.1500	-25.296%	338	1,596	+251.815%
2026-04-16	23.6500	24.2700	20.2800	20.2800	-12.812%	34	1,462	+162.821%
2026-04-15	23.6500	25.0300	23.2600	23.2600	-8.569%	51	1,454	+129.149%
2026-04-14	23.8600	25.4400	23.0000	25.4400	-13.381%	182	1,404	+109.513%
2026-04-13	30.5900	30.5900	29.3700	29.3700	-5.654%	111	1,282	+81.478%
2026-04-10	29.8300	31.4000	29.7800	31.1300	-0.480%	42	1,172	+71.217%
2026-04-09	31.6800	32.4000	29.3000	31.2800	-3.068%	31	1,132	+70.396%
2026-04-08	30.3400	32.2700	30.3400	32.2700	-10.782%	54	1,103	+65.169%
2026-04-07	33.6400	36.1700	33.6400	36.1700	+8.717%	40	1,064	+47.360%
2026-04-06	35.4700	35.4700	32.9000	33.2700	-12.424%	55	1,024	+60.204%
2026-04-02	40.0200	40.0200	37.2300	37.9900	+3.346%	30	964	+40.300%
2026-04-01	34.8700	36.7600	34.6100	36.7600	+1.491%	45	964	+44.995%
2026-03-31	37.5100	38.8900	36.2200	36.2200	+17.407%	40	921	+47.156%
2026-03-26	29.5000	30.8800	29.5000	30.8500	+19.713%	3	886	+72.771%
2026-03-25	25.7700	25.7700	25.7700	25.7700	-8.908%	4	886	+106.830%
2026-03-23	28.4200	28.4200	28.2900	28.2900	-3.710%	6	890	+88.406%
2026-03-20	29.3800	29.3800	29.3800	29.3800	-0.407%	1	888	+81.416%
2026-03-19	29.5000	29.5000	29.5000	29.5000	+9.870%	1	887	+80.678%
2026-03-18	27.0000	27.2500	26.8500	26.8500	+14.255%	26	887	+98.510%
2026-03-17	24.8000	24.8000	23.5000	23.5000	-10.646%	39	889	+126.809%
2026-03-16	26.3000	26.3000	26.3000	26.3000	-6.638%	1	865	+102.662%
2026-03-13	28.1600	28.1700	28.1600	28.1700	-13.456%	2	864	+89.208%
2026-03-12	32.5500	32.5500	32.5500	32.5500	+10.526%	1	864	+63.748%
2026-03-10	29.4500	29.4500	29.4500	29.4500	-5.366%	1	864	+80.985%
2026-03-09	32.4200	32.4200	30.9500	31.1200	-7.656%	4	864	+71.272%
2026-03-06	33.7000	33.7000	33.7000	33.7000	+10.456%	1	862	+58.160%
2026-03-05	30.1500	30.5100	30.1500	30.5100	+6.270%	6	861	+74.697%
2026-03-04	30.8000	30.8000	28.0500	28.7100	-17.262%	14	858	+85.650%
2026-03-03	34.7000	34.7000	34.7000	34.7000	+4.771%	1	855	+53.602%
2026-03-02	34.3000	34.3000	33.1200	33.1200	-9.976%	4	855	+60.930%
2026-02-26	34.7500	36.7900	34.7500	36.7900	+1.490%	5	853	+44.876%
2026-02-25	36.2500	36.2500	36.2500	36.2500	-9.375%	1	853	+47.034%
2026-02-24	40.6300	41.6800	40.0000	40.0000	-0.349%	53	853	+33.250%
2026-02-23	40.5600	40.5600	40.1400	40.1400	+10.548%	40	807	+32.785%
2026-02-20	36.3200	36.3200	36.3100	36.3100	-9.225%	2	782	+46.792%
2026-02-18	37.9300	40.0000	37.9300	40.0000	+2.960%	44	783	+33.250%
2026-02-17	39.8900	40.0600	38.8500	38.8500	+5.858%	44	811	+37.194%
2026-02-13	37.8000	37.8000	36.6000	36.7000	-8.684%	31	740	+45.232%
2026-02-12	40.2000	40.2000	40.1900	40.1900	+7.604%	4	740	+32.620%
2026-02-10	37.2300	37.3500	35.7100	37.3500	+6.259%	6	737	+42.704%
2026-02-09	41.6300	41.6300	34.1500	35.1500	-9.173%	17	735	+51.636%
2026-02-06	44.0000	44.0000	38.7000	38.7000	-30.018%	12	726	+37.726%
2026-02-05	50.8800	55.3000	50.3700	55.3000	+32.997%	10	724	-3.617%
2026-02-04	41.5800	41.5800	41.5800	41.5800	+8.621%	1	725	+28.187%
2026-02-03	38.9300	39.7000	38.2800	38.2800	+15.650%	8	725	+39.237%
2026-02-02	31.7000	33.1000	30.1200	33.1000	+12.700%	6	725	+61.027%
2026-01-30	32.3700	32.3700	29.3700	29.3700	-11.403%	20	723	+81.478%
2026-01-29	32.3000	33.1500	31.2000	33.1500	+35.306%	19	720	+60.784%
2026-01-28	23.7000	24.5000	23.7000	24.5000	-2.196%	3	708	+117.551%
2026-01-27	25.0500	25.0500	25.0500	25.0500	+3.086%	1	706	+112.774%
2026-01-23	25.0000	25.5000	24.3000	24.3000	-2.016%	10	705	+119.342%
2026-01-22	25.1000	25.5000	24.0000	24.8000	+0.364%	34	709	+114.919%
2026-01-21	24.7100	24.7100	24.7100	24.7100	-3.363%	1	706	+115.702%
2026-01-20	24.2000	25.8600	24.2000	25.5700	+14.407%	5	706	+108.447%
2026-01-16	23.0000	23.0000	21.7500	22.3500	-1.325%	16	693	+138.479%
2026-01-15	21.3500	22.6500	21.3500	22.6500	+6.089%	3	693	+135.320%
2026-01-14	20.0000	21.3500	20.0000	21.3500	-9.916%	3	692	+149.649%
2026-01-13	24.0000	24.0000	23.6000	23.7000	-12.417%	4	691	+124.895%
2026-01-12	27.1300	27.1300	27.0600	27.0600	-2.486%	2	692	+96.970%
2026-01-09	27.7000	28.3000	27.3200	27.7500	+10.778%	5	692	+92.072%
2026-01-08	28.0500	28.0500	25.0500	25.0500	+3.002%	2	690	+112.774%
2026-01-07	24.3200	24.3200	24.3200	24.3200	-11.724%	4	690	+119.161%
2026-01-06	26.5000	28.0000	26.5000	27.5500	+6.783%	5	686	+93.466%
2026-01-05	25.1100	25.8000	25.1100	25.8000	-9.569%	2	685	+106.589%
2026-01-02	29.0500	29.0500	28.5300	28.5300	-5.058%	8	685	+86.821%
2025-12-31	30.2000	30.2000	29.9500	30.0500	+3.017%	13	683	+77.371%
2025-12-29	29.4300	29.6100	29.1700	29.1700	-0.034%	13	683	+82.722%
2025-12-26	29.5700	29.5700	29.1800	29.1800	+1.496%	3	681	+82.659%
2025-12-24	29.8000	29.8500	28.7500	28.7500	-2.707%	4	676	+85.391%
2025-12-23	28.5000	29.5500	28.5000	29.5500	+8.920%	2	676	+80.372%
2025-12-22	27.1300	27.1300	27.1300	27.1300	-7.721%	1	675	+96.461%
2025-12-18	29.4000	29.4000	29.4000	29.4000	-1.573%	3	674	+81.293%
2025-12-17	28.5700	29.9900	28.5700	29.8700	+0.101%	3	671	+78.440%
2025-12-15	28.9300	29.8400	28.9300	29.8400	+19.839%	2	672	+78.619%
2025-12-12	24.7200	25.4200	24.6500	24.9000	-0.440%	616	664	+114.056%
2025-12-11	27.0000	27.3000	25.0100	25.0100	+13.941%	52	62	+113.115%
2025-12-09	22.9000	22.9000	21.9500	21.9500	-18.643%	8	12	+142.825%
2025-12-05	26.9800	26.9800	26.9800	26.9800	+8.266%	2	17	+97.554%
2025-12-04	24.9200	24.9200	24.9200	24.9200	-2.846%	1	15	+113.884%
2025-12-03	25.6500	25.6500	25.6500	25.6500	-3.134%	1	15	+107.797%
2025-12-02	27.5000	27.5000	26.4800	26.4800	-20.955%	4	14	+101.284%
2025-12-01	28.5000	35.5600	28.5000	33.5000	+8.837%	11	10	+59.104%
2025-11-26	30.9100	30.9100	30.7800	30.7800	-0.549%	2	1	+73.164%
2025-11-25	30.9500	30.9500	30.9500	30.9500	0.000%	1	1	+72.213%