Dark

MSTR20260717P155
MSTR Jul 17 2026 155.00 Put (MSTR260717P00155000)
option OPRA

EOD

Jul 1, 2026

68.50+1.271%(+0.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	68.5000	68.5000	68.5000	68.5000	+1.271%	1	363	0.000%
2026-06-30	70.7600	70.7600	67.6400	67.6400	+8.363%	17	369	+1.271%
2026-06-29	69.1600	71.5300	62.4200	62.4200	-12.663%	8	1,763	+9.740%
2026-06-26	68.9000	71.4700	68.2300	71.4700	+3.072%	168	1,764	-4.156%
2026-06-25	67.7500	69.6700	64.8700	69.3400	+12.693%	643	1,896	-1.211%
2026-06-24	55.1100	62.9600	55.1100	61.5300	+20.884%	1,141	2,391	+11.328%
2026-06-23	49.0800	51.3200	47.8400	50.9000	+6.821%	20	2,741	+34.578%
2026-06-22	37.9800	47.6500	37.0500	47.6500	+10.429%	135	2,751	+43.757%
2026-06-18	40.0900	47.2100	40.0900	43.1500	+10.273%	175	2,760	+58.749%
2026-06-17	32.2600	39.1300	32.0000	39.1300	+17.086%	131	2,760	+75.058%
2026-06-16	29.0300	33.4200	26.9500	33.4200	+23.185%	85	2,760	+104.967%
2026-06-15	26.1500	27.7000	24.3900	27.1300	-19.015%	157	2,726	+152.488%
2026-06-12	38.6300	38.6300	30.9500	33.5000	-9.288%	171	2,742	+104.478%
2026-06-11	40.6800	42.4500	36.9300	36.9300	-8.792%	303	2,587	+85.486%
2026-06-10	39.7200	40.4900	37.0400	40.4900	+0.248%	167	2,458	+69.178%
2026-06-09	34.0100	42.1300	33.3100	40.3900	+28.672%	146	2,345	+69.596%
2026-06-08	33.5600	34.8000	30.8000	31.3900	-17.978%	133	2,292	+118.222%
2026-06-05	35.0100	42.5100	35.0100	38.2700	+25.971%	137	2,220	+78.991%
2026-06-04	32.7800	33.0000	29.4500	30.3800	-7.660%	103	2,306	+125.477%
2026-06-03	26.3800	32.9000	25.9100	32.9000	+24.905%	23	2,232	+108.207%
2026-06-02	21.7800	27.5000	21.7800	26.3400	+53.229%	93	2,225	+160.061%
2026-06-01	20.0000	20.0000	16.0000	17.1900	+31.021%	145	2,247	+298.487%
2026-05-29	17.1600	17.1600	12.4000	13.1200	-19.902%	243	2,296	+422.104%
2026-05-28	17.7500	19.7800	15.7500	16.3800	+9.565%	159	2,339	+318.193%
2026-05-27	14.3900	15.0500	13.8500	14.9500	+16.797%	232	2,252	+358.194%
2026-05-26	11.9700	13.1000	10.7500	12.8000	-2.141%	195	2,142	+435.156%
2026-05-22	11.7000	13.5600	11.7000	13.0800	+11.319%	320	2,052	+423.700%
2026-05-21	12.0700	12.2500	10.8000	11.7500	+0.427%	354	1,952	+482.979%
2026-05-20	12.5000	12.7500	10.9000	11.7000	-8.879%	629	1,952	+485.470%
2026-05-19	12.9100	13.2000	11.9000	12.8400	+1.342%	216	1,510	+433.489%
2026-05-18	12.0300	14.2000	11.8500	12.6700	+36.973%	339	1,510	+440.647%
2026-05-15	9.5000	10.2600	8.9500	9.2500	+19.974%	139	1,510	+640.541%
2026-05-14	9.9400	10.0800	7.2100	7.7100	-14.333%	28	1,330	+788.457%
2026-05-13	10.0500	10.0500	9.0000	9.0000	+4.408%	14	1,303	+661.111%
2026-05-12	7.5000	9.5500	7.5000	8.6200	+23.143%	83	1,303	+694.664%
2026-05-11	8.0500	8.6000	7.0000	7.0000	-18.129%	90	1,303	+878.571%
2026-05-08	9.6600	10.0000	8.5500	8.5500	-13.636%	60	1,286	+701.170%
2026-05-07	9.5000	9.9000	9.4000	9.9000	+8.791%	16	1,271	+591.919%
2026-05-06	9.0500	9.9000	9.0500	9.1000	-3.191%	160	1,264	+652.747%
2026-05-05	9.8000	10.0000	9.4000	9.4000	-9.354%	53	1,278	+628.723%
2026-05-04	11.0800	11.2500	10.1700	10.3700	-11.368%	16	1,276	+560.559%
2026-05-01	13.2300	13.2300	11.5600	11.7000	-22.772%	82	1,321	+485.470%
2026-04-30	16.2000	16.8000	15.1500	15.1500	-17.213%	12	1,321	+352.145%
2026-04-29	17.9000	19.0000	17.8000	18.3000	+16.486%	90	1,316	+274.317%
2026-04-28	17.0000	18.2500	15.6500	15.7100	+4.040%	97	1,286	+336.028%
2026-04-27	15.0000	15.8100	14.9300	15.1000	+0.600%	14	1,251	+353.642%
2026-04-24	15.0000	15.2000	14.7000	15.0100	+1.282%	69	1,250	+356.362%
2026-04-23	14.2000	14.8200	12.9500	14.8200	+7.314%	533	1,275	+362.213%
2026-04-22	13.4800	14.2800	13.4800	13.8100	-18.284%	228	766	+396.017%
2026-04-21	16.4000	17.6500	16.2300	16.9000	+9.244%	16	796	+305.325%
2026-04-20	18.0500	18.5000	15.4700	15.4700	-10.836%	6	796	+342.793%
2026-04-17	19.7500	20.1000	16.2500	17.3500	-39.778%	27	793	+294.813%
2026-04-14	26.9600	29.0700	26.9600	28.8100	-12.882%	51	786	+137.765%
2026-04-13	34.3400	34.3400	33.0700	33.0700	-4.145%	50	737	+107.136%
2026-04-10	33.7000	34.9600	33.7000	34.5000	-0.058%	52	693	+98.551%
2026-04-09	35.7400	35.7400	33.6200	34.5200	-3.414%	30	661	+98.436%
2026-04-08	34.8600	35.7400	34.3900	35.7400	-10.561%	166	640	+91.662%
2026-04-07	38.1500	39.9600	38.1500	39.9600	+9.091%	40	600	+71.421%
2026-04-06	38.6400	38.6400	36.6300	36.6300	-13.506%	42	575	+87.005%
2026-04-02	43.6600	43.6600	41.4500	42.3500	+4.542%	30	535	+61.747%
2026-04-01	39.6600	40.9500	39.4300	40.5100	+1.022%	41	535	+69.094%
2026-03-31	39.1000	42.9000	39.1000	40.1000	+5.332%	41	514	+70.823%
2026-03-27	37.6200	39.3500	37.6200	38.0700	+31.503%	7	479	+79.932%
2026-03-25	28.9500	28.9500	28.9500	28.9500	-10.565%	1	478	+136.615%
2026-03-23	31.7500	32.3700	31.7500	32.3700	+5.474%	3	479	+111.616%
2026-03-18	30.6900	30.6900	30.6900	30.6900	+15.768%	60	478	+123.200%
2026-03-17	27.0500	27.0500	26.5100	26.5100	-11.486%	2	448	+158.393%
2026-03-16	29.0000	29.9500	28.6000	29.9500	-7.132%	6	447	+128.715%
2026-03-13	30.2500	32.2500	30.2500	32.2500	-1.826%	2	447	+112.403%
2026-03-05	32.8500	32.8500	32.8500	32.8500	+7.248%	1	446	+108.524%
2026-03-04	30.6300	30.6300	30.6300	30.6300	-26.122%	2	446	+123.637%
2026-02-27	41.4600	41.4600	41.4600	41.4600	+11.512%	1	446	+65.219%
2026-02-25	38.1200	38.1200	37.1800	37.1800	-14.627%	4	445	+84.239%
2026-02-24	44.8400	45.1400	43.5500	43.5500	-0.389%	59	445	+57.290%
2026-02-23	42.0300	44.3100	41.4500	43.7200	+10.043%	343	401	+56.679%
2026-02-20	39.6800	39.7300	39.6800	39.7300	-1.780%	10	605	+72.414%
2026-02-18	40.6000	40.6000	40.4500	40.4500	+1.378%	6	605	+69.345%
2026-02-13	43.3900	43.3900	39.8500	39.9000	-1.115%	30	574	+71.679%
2026-02-10	40.6500	40.6500	40.3500	40.3500	+6.045%	2	574	+69.765%
2026-02-09	38.1500	38.2000	38.0500	38.0500	-10.153%	9	572	+80.026%
2026-02-06	48.9200	48.9200	42.3500	42.3500	-30.574%	302	566	+61.747%
2026-02-05	48.8600	61.0000	48.8600	61.0000	+38.165%	12	329	+12.295%
2026-02-04	45.1300	47.0000	44.1500	44.1500	+2.770%	13	328	+55.153%
2026-02-03	41.6600	42.9600	41.6600	42.9600	+19.333%	4	324	+59.451%
2026-02-02	34.9600	36.0000	33.6100	36.0000	+10.429%	11	325	+90.278%
2026-01-30	34.0400	34.0400	32.6000	32.6000	-4.678%	19	325	+110.123%
2026-01-29	32.0000	34.3800	32.0000	34.2000	+28.571%	28	327	+100.292%
2026-01-28	26.6000	26.6000	26.6000	26.6000	-1.189%	1	314	+157.519%
2026-01-26	27.0000	27.0000	26.9200	26.9200	+1.013%	57	314	+154.458%
2026-01-23	26.6500	26.6500	26.6500	26.6500	-2.737%	1	262	+157.036%
2026-01-22	27.4000	27.4000	27.4000	27.4000	-3.691%	11	262	+150.000%
2026-01-20	28.5500	29.1000	27.6000	28.4500	+15.650%	12	251	+140.773%
2026-01-16	24.6000	24.6000	24.6000	24.6000	+4.017%	1	243	+178.455%
2026-01-15	23.6500	23.6500	23.6500	23.6500	+3.501%	1	243	+189.641%
2026-01-14	22.6600	22.8500	21.9500	22.8500	-15.433%	7	243	+199.781%
2026-01-08	28.3500	28.5500	27.0200	27.0200	-4.523%	22	238	+153.516%
2026-01-07	28.3000	28.3000	28.3000	28.3000	-5.667%	1	222	+142.049%
2026-01-06	30.0000	30.0000	30.0000	30.0000	+5.263%	1	222	+128.333%
2026-01-05	28.5000	28.5000	28.5000	28.5000	-8.065%	1	222	+140.351%
2026-01-02	33.7000	33.7000	30.8000	31.0000	-8.066%	7	222	+120.968%
2025-12-31	32.5500	33.7200	32.5200	33.7200	+7.320%	14	214	+103.144%
2025-12-30	31.5300	31.5300	31.4200	31.4200	-0.883%	2	214	+118.014%
2025-12-29	31.7000	31.7000	31.7000	31.7000	-0.502%	2	214	+116.088%
2025-12-26	32.8000	32.8000	31.8600	31.8600	-1.636%	7	212	+115.003%
2025-12-24	32.3900	32.3900	32.3900	32.3900	+2.825%	1	208	+111.485%
2025-12-23	31.0800	31.5000	31.0800	31.5000	-3.285%	3	208	+117.460%
2025-12-18	30.8800	32.5700	30.8800	32.5700	+1.464%	4	209	+110.316%
2025-12-15	30.9500	32.9500	30.9500	32.1000	+21.914%	5	206	+113.396%
2025-12-10	26.3300	26.3300	26.3300	26.3300	+8.087%	1	203	+160.160%
2025-12-09	24.3600	24.3600	24.3600	24.3600	-11.803%	1	203	+181.199%
2025-12-08	27.6200	27.6200	27.6200	27.6200	-5.379%	1	203	+148.009%
2025-12-05	29.4700	29.4700	29.1900	29.1900	+5.838%	2	204	+134.669%
2025-12-04	27.6100	27.6100	27.5800	27.5800	-3.835%	2	203	+148.368%
2025-12-02	29.1200	29.1200	28.6800	28.6800	-23.784%	203	204	+138.842%
2025-12-01	37.7500	37.7500	37.6300	37.6300	+26.190%	2	81	+82.036%
2025-11-28	28.8900	29.8200	28.6800	29.8200	-12.165%	4	80	+129.712%
2025-11-25	31.9000	33.9500	31.9000	33.9500	+6.061%	3	81	+101.767%
2025-11-24	31.9200	32.0100	31.9200	32.0100	-4.047%	2	79	+113.996%
2025-11-20	28.9400	33.3600	27.1500	33.3600	0.000%	80	78	+105.336%