Dark

MSTR20260717P165
MSTR Jul 17 2026 165.00 Put (MSTR260717P00165000)
option OPRA

EOD

Jul 1, 2026

71.50-11.674%(-9.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	70.5000	71.5000	70.5000	71.5000	-11.674%	3	173	0.000%
2026-06-30	80.9500	80.9500	80.9500	80.9500	-1.280%	1	176	-11.674%
2026-06-26	82.0900	82.4000	78.8200	82.0000	+3.431%	104	500	-12.805%
2026-06-25	71.7500	79.8100	71.7500	79.2800	+11.772%	608	521	-9.813%
2026-06-24	64.7400	72.6300	64.7400	70.9300	+16.241%	1,435	1,789	+0.804%
2026-06-23	58.3000	61.1800	58.3000	61.0200	+7.562%	11	3,081	+17.175%
2026-06-22	47.1200	56.7300	47.1200	56.7300	+7.708%	22	3,080	+26.036%
2026-06-18	52.4200	57.2300	50.6500	52.6700	+7.512%	181	2,933	+35.751%
2026-06-17	41.2900	48.9900	41.2200	48.9900	+14.677%	135	2,933	+45.948%
2026-06-16	36.5300	42.7200	36.5300	42.7200	+18.338%	65	2,933	+67.369%
2026-06-15	33.1500	36.1000	32.9500	36.1000	-14.959%	24	2,869	+98.061%
2026-06-12	47.4600	47.7100	39.6700	42.4500	-7.476%	288	2,865	+68.433%
2026-06-11	49.1700	51.8800	45.8800	45.8800	-8.001%	95	2,626	+55.841%
2026-06-10	49.1300	49.9900	45.9900	49.8700	+0.747%	165	2,534	+43.373%
2026-06-09	43.3600	51.2800	41.9000	49.5000	+23.998%	261	2,387	+44.444%
2026-06-08	42.5200	43.4800	39.0100	39.9200	-16.833%	127	2,359	+79.108%
2026-06-05	44.4700	51.7900	44.4700	48.0000	+24.031%	357	2,247	+48.958%
2026-06-04	40.8100	41.1600	37.7000	38.7000	-5.885%	135	2,088	+84.755%
2026-06-03	35.6200	41.1200	33.4700	41.1200	+22.746%	90	1,991	+73.881%
2026-06-02	30.3200	35.1000	30.3200	33.5000	+39.120%	99	1,912	+113.433%
2026-06-01	25.0000	27.5000	21.9000	24.0800	+28.564%	148	1,966	+196.927%
2026-05-29	24.3600	24.3600	17.4000	18.7300	-17.743%	215	1,921	+281.741%
2026-05-28	27.0500	27.0500	21.6900	22.7700	+8.687%	87	1,868	+214.010%
2026-05-27	20.7000	20.9500	19.4500	20.9500	+15.427%	158	1,849	+241.289%
2026-05-26	17.3200	18.5600	15.5000	18.1500	-1.626%	253	1,715	+293.939%
2026-05-22	16.9400	18.9700	16.5000	18.4500	+10.479%	288	1,606	+287.534%
2026-05-21	16.6700	17.4500	16.2500	16.7000	+1.954%	68	1,539	+328.144%
2026-05-20	17.2000	17.7500	15.4000	16.3800	-6.400%	119	1,539	+336.508%
2026-05-19	17.6000	18.2000	16.4500	17.5000	-0.057%	181	1,334	+308.571%
2026-05-18	17.9700	19.3500	16.7500	17.5100	+32.954%	829	1,334	+308.338%
2026-05-15	13.0700	14.2500	13.0000	13.1700	+20.164%	115	1,334	+442.901%
2026-05-14	13.6700	14.3500	10.2500	10.9600	-16.527%	46	1,133	+552.372%
2026-05-13	13.0800	13.2300	12.8500	13.1300	+11.177%	61	1,113	+444.554%
2026-05-12	10.9500	12.7500	10.7800	11.8100	+22.130%	94	1,113	+505.419%
2026-05-11	11.8900	11.8900	9.5000	9.6700	-18.534%	125	1,113	+639.400%
2026-05-08	13.4500	13.5000	11.5000	11.8700	-16.408%	39	1,083	+502.359%
2026-05-07	13.1000	14.6500	12.6500	14.2000	+17.842%	27	1,070	+403.521%
2026-05-06	12.6900	13.3000	12.0500	12.0500	-5.342%	109	1,060	+493.361%
2026-05-05	12.8500	13.6500	12.6500	12.7300	-8.941%	236	993	+461.665%
2026-05-04	14.6500	14.9300	13.7000	13.9800	-7.723%	23	811	+411.445%
2026-05-01	16.2500	16.2500	14.9600	15.1500	-23.369%	15	808	+371.947%
2026-04-30	22.1200	22.1200	19.7700	19.7700	-17.796%	59	808	+261.659%
2026-04-29	22.5700	24.5400	22.2800	24.0500	+14.907%	107	756	+197.297%
2026-04-28	22.0000	23.3000	20.9000	20.9300	+10.274%	42	722	+241.615%
2026-04-27	18.8000	18.9800	18.8000	18.9800	-4.141%	12	692	+276.712%
2026-04-24	17.7500	19.9500	17.7500	19.8000	+15.722%	5	688	+261.111%
2026-04-23	18.8300	18.8300	17.1100	17.1100	-4.413%	4	686	+317.884%
2026-04-22	17.9100	18.0200	17.1500	17.9000	-19.114%	7	684	+299.441%
2026-04-21	19.9600	22.1300	19.7800	22.1300	+7.167%	207	561	+223.091%
2026-04-20	23.8800	23.8800	20.6500	20.6500	-9.031%	29	561	+246.247%
2026-04-17	24.9200	25.6500	21.0000	22.7000	-32.440%	118	557	+214.978%
2026-04-16	33.6000	33.6000	33.6000	33.6000	-6.381%	2	509	+112.798%
2026-04-14	33.7500	35.8900	33.3300	35.8900	-11.601%	51	507	+99.220%
2026-04-13	42.1000	42.1000	40.6000	40.6000	-4.358%	56	457	+76.108%
2026-04-10	41.2600	42.4500	41.2600	42.4500	+1.313%	40	405	+68.433%
2026-04-09	43.4100	43.4100	39.9000	41.9000	-3.634%	40	365	+70.644%
2026-04-08	41.4600	43.4800	41.4600	43.4800	-8.809%	30	335	+64.443%
2026-04-07	45.9500	48.3900	45.9500	47.6800	+7.363%	41	305	+49.958%
2026-04-06	46.5900	46.5900	43.9800	44.4100	-11.920%	45	266	+61.000%
2026-04-02	52.1200	52.1200	49.6100	50.4200	+5.064%	30	206	+41.809%
2026-03-31	50.4000	51.7400	47.3000	47.9900	+34.577%	70	206	+48.989%
2026-03-18	35.6600	35.6600	35.6600	35.6600	-3.622%	1	140	+100.505%
2026-03-13	37.0000	37.0000	37.0000	37.0000	-8.143%	1	140	+93.243%
2026-03-10	40.2800	40.2800	40.2800	40.2800	+8.076%	1	141	+77.507%
2026-03-04	37.8800	37.8800	36.9500	37.2700	-22.289%	5	142	+91.843%
2026-02-27	48.0100	48.0100	47.9600	47.9600	+5.523%	2	142	+49.083%
2026-02-25	48.6400	48.6400	45.4500	45.4500	-10.865%	3	143	+57.316%
2026-02-24	51.4900	52.2600	50.9400	50.9900	-0.293%	53	143	+40.224%
2026-02-23	51.6800	51.6800	50.9700	51.1400	+11.611%	40	107	+39.812%
2026-02-20	46.7400	46.7400	45.8200	45.8200	-8.287%	3	80	+56.045%
2026-02-18	49.9600	49.9600	49.9600	49.9600	+1.031%	1	80	+43.114%
2026-02-17	49.4300	49.4500	49.4300	49.4500	+9.767%	2	80	+44.590%
2026-02-10	46.8000	46.8000	45.0500	45.0500	-11.056%	3	79	+58.713%
2026-02-09	51.7000	51.7000	50.6500	50.6500	+2.530%	2	78	+41.165%
2026-02-06	61.4000	61.4000	49.4000	49.4000	-20.859%	6	78	+44.737%
2026-02-05	63.5000	63.5000	62.4200	62.4200	+44.725%	8	75	+14.547%
2026-02-02	41.7800	43.1300	41.7800	43.1300	+6.494%	3	78	+65.778%
2026-01-30	40.5000	40.5000	40.5000	40.5000	+0.496%	16	77	+76.543%
2026-01-29	40.3000	40.3000	40.3000	40.3000	+22.307%	16	73	+77.419%
2026-01-27	32.9500	32.9500	32.9500	32.9500	+0.795%	1	57	+116.995%
2026-01-26	32.5300	32.6900	32.5300	32.6900	+7.180%	2	58	+118.721%
2026-01-23	30.5000	30.5000	30.5000	30.5000	-7.323%	3	59	+134.426%
2026-01-22	32.5600	32.9100	32.5600	32.9100	-3.348%	13	57	+117.259%
2026-01-20	33.4000	34.0500	33.4000	34.0500	+13.500%	6	44	+109.985%
2026-01-16	30.0000	30.0000	30.0000	30.0000	+1.695%	1	43	+138.333%
2026-01-15	29.5000	29.5000	29.5000	29.5000	+2.644%	1	43	+142.373%
2026-01-14	27.1000	28.7400	26.3000	28.7400	-3.232%	7	43	+148.782%
2026-01-13	31.6000	31.6000	29.7000	29.7000	-14.948%	4	41	+140.741%
2026-01-12	35.1600	35.1600	34.9200	34.9200	+13.193%	2	38	+104.754%
2026-01-08	31.9500	31.9500	30.8500	30.8500	-13.634%	12	39	+131.767%
2026-01-06	35.8700	35.8700	35.7200	35.7200	+4.720%	2	31	+100.168%
2026-01-05	33.0000	34.2500	33.0000	34.1100	-7.057%	3	29	+109.616%
2026-01-02	36.7000	36.7000	36.7000	36.7000	-4.551%	1	29	+94.823%
2025-12-31	38.4500	38.4500	38.4500	38.4500	+3.863%	2	28	+85.956%
2025-12-30	37.0200	37.0200	37.0200	37.0200	-2.012%	10	28	+93.139%
2025-12-29	37.7800	37.7800	37.7800	37.7800	-0.053%	1	28	+89.254%
2025-12-26	37.8000	37.8000	37.8000	37.8000	+8.247%	1	27	+89.153%
2025-12-22	34.9200	34.9200	34.9200	34.9200	-8.610%	10	27	+104.754%
2025-12-15	36.6800	38.2100	36.6800	38.2100	+12.053%	4	17	+87.124%
2025-12-11	32.6000	34.1000	32.6000	34.1000	+10.894%	2	18	+109.677%
2025-12-10	31.1000	31.1000	30.7500	30.7500	+7.517%	3	17	+132.520%
2025-12-09	29.3000	29.3000	28.6000	28.6000	-17.816%	8	15	+150.000%
2025-12-05	34.0000	34.8000	34.0000	34.8000	+2.353%	3	21	+105.460%
2025-12-02	34.0000	34.0000	34.0000	34.0000	-15.233%	3	20	+110.294%
2025-12-01	39.3400	43.7900	39.3400	40.1100	-0.199%	14	20	+78.260%
2025-11-24	39.0800	40.1900	39.0800	40.1900	+6.295%	5	16	+77.905%
2025-11-21	37.9100	37.9100	37.8100	37.8100	-0.421%	6	11	+89.103%
2025-11-20	36.9600	37.9700	36.9600	37.9700	0.000%	7	0	+88.307%