Dark

MSTR20260717P160
MSTR Jul 17 2026 160.00 Put (MSTR260717P00160000)
option OPRA

EOD

Jul 1, 2026

65.51-10.992%(-8.09)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	73.1200	73.1200	62.7000	65.5100	-10.992%	11	178	0.000%
2026-06-30	75.9500	75.9500	73.6000	73.6000	+8.827%	3	230	-10.992%
2026-06-29	67.7500	67.7500	67.6300	67.6300	-12.702%	2	550	-3.135%
2026-06-26	74.4200	80.7900	73.9300	77.4700	+4.506%	42	550	-15.438%
2026-06-25	72.0000	74.2000	69.9200	74.1300	+12.608%	564	593	-11.628%
2026-06-24	59.5400	67.9100	59.5400	65.8300	+17.344%	1,504	1,983	-0.486%
2026-06-23	54.3300	56.1800	53.9400	56.1000	+9.314%	17	3,288	+16.774%
2026-06-22	43.2000	52.1300	42.6500	51.3200	+7.118%	49	3,287	+27.650%
2026-06-18	47.7500	52.0800	46.0200	47.9100	+9.234%	93	3,135	+36.736%
2026-06-17	38.3000	43.8600	36.4600	43.8600	+15.787%	199	3,135	+49.362%
2026-06-16	32.1500	37.8800	32.1500	37.8800	+22.987%	78	3,135	+72.941%
2026-06-15	28.5300	31.5100	28.4100	30.8000	-18.648%	48	3,073	+112.695%
2026-06-12	42.9600	43.1600	34.9500	37.8600	-8.084%	154	3,088	+73.032%
2026-06-11	44.5200	47.1800	41.0800	41.1900	-8.852%	134	3,065	+59.043%
2026-06-10	44.2400	45.1900	41.4800	45.1900	+0.646%	220	3,024	+44.966%
2026-06-09	38.2700	46.6300	37.6000	44.9000	+26.194%	125	2,854	+45.902%
2026-06-08	37.0000	38.7600	34.8000	35.5800	-19.738%	249	2,752	+84.120%
2026-06-05	38.8300	47.1000	38.8300	44.3300	+28.010%	258	2,745	+47.778%
2026-06-04	37.9000	37.9000	33.1000	34.6300	-6.279%	161	2,974	+89.171%
2026-06-03	29.7400	36.9500	29.7400	36.9500	+22.962%	160	2,867	+77.294%
2026-06-02	25.3000	31.3000	25.3000	30.0500	+45.521%	144	2,864	+118.003%
2026-06-01	22.1000	23.0000	18.9500	20.6500	+29.063%	223	2,864	+217.240%
2026-05-29	20.5000	20.8200	14.6000	16.0000	-17.611%	254	2,959	+309.438%
2026-05-28	22.0000	23.9000	18.8500	19.4200	+10.908%	441	2,806	+237.333%
2026-05-27	16.7200	18.2500	16.5500	17.5100	+14.072%	245	2,682	+274.129%
2026-05-26	14.6000	15.8000	12.9000	15.3500	+0.656%	253	2,567	+326.775%
2026-05-22	13.9500	16.1000	13.9500	15.2500	+7.018%	298	2,390	+329.574%
2026-05-21	14.8000	14.8000	12.3500	14.2500	+1.423%	107	2,276	+359.719%
2026-05-20	14.7000	15.5200	13.0500	14.0500	-6.520%	163	2,276	+366.263%
2026-05-19	16.0000	16.0000	14.0500	15.0300	+1.212%	173	2,056	+335.862%
2026-05-18	15.2200	16.6500	13.9000	14.8500	+31.416%	681	2,056	+341.145%
2026-05-15	10.8500	12.5500	10.4000	11.3000	+21.375%	208	2,056	+479.735%
2026-05-14	11.5000	12.0300	8.6000	9.3100	-18.548%	998	1,823	+603.652%
2026-05-13	11.6500	12.0000	10.8000	11.4300	+13.845%	149	936	+473.141%
2026-05-12	9.4000	10.8800	9.2500	10.0400	+22.738%	143	936	+552.490%
2026-05-11	9.6200	10.1000	8.1800	8.1800	-19.725%	47	936	+700.856%
2026-05-08	11.8000	11.8000	9.6000	10.1900	-13.203%	284	834	+542.885%
2026-05-07	10.9600	12.5700	10.9600	11.7400	+11.810%	35	801	+458.007%
2026-05-06	10.8800	11.5900	10.5000	10.5000	-5.235%	104	799	+523.905%
2026-05-05	11.0300	11.7500	11.0300	11.0800	-8.807%	191	715	+491.245%
2026-05-04	13.2700	13.4000	11.8100	12.1500	-10.000%	33	748	+439.177%
2026-05-01	14.8500	15.3400	13.1800	13.5000	-21.965%	27	740	+385.259%
2026-04-30	18.5700	19.1800	17.2500	17.3000	-18.588%	72	740	+278.671%
2026-04-29	19.0000	21.2500	18.5600	21.2500	+17.925%	74	742	+208.282%
2026-04-28	19.4500	20.7300	18.0200	18.0200	+2.620%	31	720	+263.541%
2026-04-27	17.5600	17.5600	17.5600	17.5600	+3.294%	1	710	+273.064%
2026-04-24	15.8400	17.4800	15.8400	17.0000	+0.532%	12	710	+285.353%
2026-04-23	15.4500	16.9100	14.9000	16.9100	+6.822%	25	704	+287.404%
2026-04-22	15.6000	16.1200	14.9000	15.8300	-16.772%	57	716	+313.834%
2026-04-21	18.3600	20.1500	17.9200	19.0200	+3.651%	41	667	+244.427%
2026-04-20	20.6000	21.0000	18.3000	18.3500	-11.651%	20	667	+257.003%
2026-04-17	23.0000	23.3500	18.7500	20.7700	-23.301%	72	664	+215.407%
2026-04-16	28.4000	28.4000	27.0800	27.0800	-6.621%	3	633	+141.913%
2026-04-15	30.8500	31.0000	29.0000	29.0000	-10.355%	29	636	+125.897%
2026-04-14	30.0000	32.3500	29.7800	32.3500	-12.331%	94	609	+102.504%
2026-04-13	39.7300	39.7300	36.9000	36.9000	-4.230%	52	532	+77.534%
2026-04-10	37.6300	38.7100	37.6300	38.5300	+1.261%	40	483	+70.023%
2026-04-09	39.4200	39.4200	37.3300	38.0500	-3.793%	30	448	+72.168%
2026-04-08	37.4600	39.5500	37.4600	39.5500	-9.868%	31	418	+65.638%
2026-04-07	41.0000	44.2600	41.0000	43.8800	+8.506%	61	387	+49.294%
2026-04-06	42.5600	42.5600	40.4400	40.4400	-12.694%	40	336	+61.993%
2026-04-02	47.8200	47.8200	45.5000	46.3200	+4.725%	30	305	+41.429%
2026-04-01	43.4100	44.2300	43.1700	44.2300	+0.844%	50	305	+48.112%
2026-03-31	44.7000	46.8700	43.8600	43.8600	+6.327%	42	270	+49.362%
2026-03-30	41.2500	41.2500	41.2500	41.2500	-0.048%	1	228	+58.812%
2026-03-27	41.2700	41.2700	41.2700	41.2700	+28.808%	5	229	+58.735%
2026-03-25	32.0400	32.0400	32.0400	32.0400	+0.882%	1	229	+104.463%
2026-03-18	31.7600	31.7600	31.7600	31.7600	+6.399%	1	229	+106.266%
2026-03-17	29.8500	29.8500	29.8500	29.8500	-5.087%	1	229	+119.464%
2026-03-16	32.7800	33.1500	31.4500	31.4500	-13.170%	13	229	+108.299%
2026-03-13	34.2000	36.2200	33.1500	36.2200	-5.084%	5	233	+80.867%
2026-03-12	38.1600	38.1600	38.1600	38.1600	+5.298%	1	232	+71.672%
2026-03-11	36.2400	36.2400	36.2400	36.2400	+6.588%	1	231	+80.767%
2026-03-04	36.3500	36.3500	34.0000	34.0000	-13.727%	7	231	+92.676%
2026-03-02	39.4100	39.4100	39.4100	39.4100	-11.498%	1	227	+66.227%
2026-02-27	44.3100	44.5300	44.3100	44.5300	+8.083%	2	227	+47.114%
2026-02-25	41.2000	41.2000	41.2000	41.2000	-12.582%	1	228	+59.005%
2026-02-24	47.5900	48.2300	47.1300	47.1300	-0.842%	51	228	+38.999%
2026-02-23	46.5200	47.9300	46.5200	47.5300	+10.870%	42	183	+37.829%
2026-02-20	42.8700	42.8700	42.8700	42.8700	-5.780%	2	173	+52.811%
2026-02-19	46.4700	46.4700	45.1500	45.5000	-1.961%	3	173	+43.978%
2026-02-18	46.4100	46.4100	46.4100	46.4100	+4.480%	1	173	+41.155%
2026-02-13	44.4200	44.4200	44.4200	44.4200	-9.162%	3	174	+47.479%
2026-02-12	48.9000	48.9000	48.9000	48.9000	+15.194%	10	174	+33.967%
2026-02-10	42.8300	42.8300	42.4500	42.4500	+2.166%	2	184	+54.323%
2026-02-09	41.8000	41.8000	41.5500	41.5500	-10.375%	8	182	+57.665%
2026-02-06	54.7500	54.7500	46.3600	46.3600	-20.165%	6	176	+41.307%
2026-02-05	58.5700	58.5700	58.0700	58.0700	+16.560%	8	178	+12.812%
2026-02-04	50.0000	50.1800	49.8200	49.8200	+4.226%	8	178	+31.493%
2026-02-03	47.8000	47.8000	47.8000	47.8000	+21.320%	2	178	+37.050%
2026-02-02	38.4500	39.4000	36.4500	39.4000	+6.775%	13	178	+66.269%
2026-01-30	36.9000	36.9000	36.9000	36.9000	-4.156%	16	170	+77.534%
2026-01-29	35.3000	38.9700	35.3000	38.5000	+29.717%	28	154	+70.156%
2026-01-28	29.6800	29.6800	29.6800	29.6800	-1.395%	1	140	+120.721%
2026-01-27	30.2000	31.0000	30.1000	30.1000	+0.703%	43	139	+117.641%
2026-01-26	30.1000	30.1000	29.8900	29.8900	+7.518%	2	96	+119.170%
2026-01-23	30.6000	30.6000	27.8000	27.8000	-7.488%	4	95	+135.647%
2026-01-22	30.0500	30.0500	30.0500	30.0500	-5.651%	11	94	+118.003%
2026-01-21	31.8500	31.8500	31.8500	31.8500	+1.920%	1	83	+105.683%
2026-01-20	31.2000	31.2500	30.3000	31.2500	+15.527%	8	83	+109.632%
2026-01-16	28.2400	28.4000	27.0100	27.0500	-0.916%	4	80	+142.181%
2026-01-15	27.2000	27.3000	27.1100	27.3000	+13.750%	8	80	+139.963%
2026-01-14	25.9000	25.9000	23.7500	24.0000	-12.632%	18	78	+172.958%
2026-01-13	27.4700	27.4700	27.4700	27.4700	-11.955%	1	64	+138.478%
2026-01-09	31.2000	31.2000	31.2000	31.2000	+2.128%	1	63	+109.968%
2026-01-08	30.9000	30.9000	30.5500	30.5500	-3.628%	17	62	+114.435%
2026-01-07	33.1800	33.1800	29.9200	31.7000	-5.935%	5	45	+106.656%
2026-01-06	31.0000	33.7000	31.0000	33.7000	+9.238%	11	42	+94.392%
2026-01-05	30.0000	31.8000	30.0000	30.8500	-8.809%	6	27	+112.350%
2026-01-02	34.3000	34.3000	33.8300	33.8300	-5.079%	24	27	+93.645%
2025-12-31	35.7400	35.7400	35.4500	35.6400	+3.125%	20	18	+83.810%
2025-12-29	34.5200	34.5600	33.5500	34.5600	-0.861%	5	18	+89.554%
2025-12-26	35.4300	35.4300	34.8600	34.8600	-1.886%	12	17	+87.923%
2025-12-24	35.5300	35.5300	35.5300	35.5300	+4.011%	1	8	+84.379%
2025-12-23	34.1600	34.1600	34.1600	34.1600	+8.790%	1	8	+91.774%
2025-12-22	31.4000	31.4000	31.4000	31.4000	-6.825%	1	8	+108.631%
2025-12-19	33.7000	33.7000	33.7000	33.7000	-7.392%	1	8	+94.392%
2025-12-18	33.1500	36.3900	33.1500	36.3900	+3.205%	3	7	+80.022%
2025-12-17	35.2600	35.2600	35.2600	35.2600	+0.743%	1	6	+85.791%
2025-12-16	35.0000	35.0000	35.0000	35.0000	+3.428%	1	6	+87.171%
2025-12-15	33.8400	33.8400	33.8400	33.8400	+5.322%	1	5	+93.587%
2025-12-11	32.4100	32.4100	32.1300	32.1300	+12.856%	3	4	+103.890%
2025-12-10	28.4700	28.4700	28.4700	28.4700	+5.758%	1	3	+130.102%
2025-12-09	26.9200	26.9200	26.9200	26.9200	-16.914%	1	3	+143.351%
2025-12-05	32.4000	32.4000	32.4000	32.4000	+7.214%	1	3	+102.191%
2025-12-03	30.2200	30.2200	30.2200	30.2200	-19.306%	2	2	+116.777%
2025-12-01	37.4500	37.4500	37.4500	37.4500	+8.898%	2	4	+74.927%
2025-11-26	34.4900	34.4900	34.3900	34.3900	0.000%	4	0	+90.491%