Dark

MSTR20260717P170
MSTR Jul 17 2026 170.00 Put (MSTR260717P00170000)
option OPRA

EOD

Jul 1, 2026

75.60-10.000%(-8.40)704

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	75.8800	75.8800	73.8500	75.6000	-10.000%	704	184	0.000%
2026-06-30	83.4500	84.0000	83.4500	84.0000	-4.230%	4	184	-10.000%
2026-06-26	86.8800	87.7100	83.8000	87.7100	+4.516%	19	187	-13.807%
2026-06-25	80.1900	84.6700	80.1900	83.9200	+10.290%	554	191	-9.914%
2026-06-24	70.0200	77.6200	70.0200	76.0900	+15.568%	1,335	1,425	-0.644%
2026-06-23	64.2400	65.8400	64.2400	65.8400	+6.623%	4	2,247	+14.824%
2026-06-22	51.6900	61.7500	51.6900	61.7500	+3.192%	10	2,257	+22.429%
2026-06-18	58.0000	61.3700	56.5900	59.8400	+12.376%	19	2,244	+26.337%
2026-06-17	46.0300	53.2500	46.0300	53.2500	+14.713%	170	2,244	+41.972%
2026-06-16	46.8400	46.8400	46.4200	46.4200	+17.193%	4	2,244	+62.861%
2026-06-15	39.0500	39.6500	37.3700	39.6100	-10.181%	27	2,240	+90.861%
2026-06-12	51.3700	51.3700	44.1000	44.1000	-13.343%	75	2,215	+71.429%
2026-06-11	53.0000	56.4700	50.8100	50.8900	-6.863%	100	2,268	+48.556%
2026-06-10	53.9000	54.7200	50.9800	54.6400	+0.478%	94	2,212	+38.360%
2026-06-09	47.9600	56.5500	46.7200	54.3800	+22.422%	316	2,164	+39.022%
2026-06-08	46.5400	47.4700	43.6500	44.4200	-14.081%	140	1,935	+70.194%
2026-06-05	49.0700	56.5600	48.9800	51.7000	+20.205%	252	1,840	+46.228%
2026-06-04	45.1600	45.5000	41.9000	43.0100	-5.721%	128	1,872	+75.773%
2026-06-03	39.0200	45.6200	37.1500	45.6200	+16.616%	94	1,795	+65.717%
2026-06-02	35.1000	39.1200	35.1000	39.1200	+40.467%	88	1,768	+93.252%
2026-06-01	31.3500	31.3500	25.6700	27.8500	+27.169%	78	1,790	+171.454%
2026-05-29	29.1200	29.1200	20.3700	21.9000	-15.215%	282	1,752	+245.205%
2026-05-28	37.8700	37.8700	25.1800	25.8300	+5.861%	112	1,752	+192.683%
2026-05-27	23.4300	24.4000	22.6500	24.4000	+15.366%	136	1,748	+209.836%
2026-05-26	19.7000	21.6300	17.9500	21.1500	-2.535%	180	1,700	+257.447%
2026-05-22	19.7400	21.9500	19.3000	21.7000	+12.435%	247	1,657	+248.387%
2026-05-21	20.4000	20.4500	17.6500	19.3000	0.000%	115	1,568	+291.710%
2026-05-20	20.0600	20.8000	18.1000	19.3000	-5.392%	220	1,568	+291.710%
2026-05-19	20.0500	21.0500	19.1000	20.4000	+1.746%	170	1,466	+270.588%
2026-05-18	18.7500	22.3500	17.3500	20.0500	+30.619%	475	1,466	+277.057%
2026-05-15	14.4500	17.0100	14.4500	15.3500	+19.922%	340	1,466	+392.508%
2026-05-14	15.6000	16.5500	12.1100	12.8000	-17.685%	64	1,368	+490.625%
2026-05-13	14.6800	16.0600	14.6800	15.5500	+10.676%	28	1,363	+386.174%
2026-05-12	12.9000	15.1000	12.5200	14.0500	+24.336%	42	1,363	+438.078%
2026-05-11	13.5500	13.5500	11.1700	11.3000	-15.672%	57	1,363	+569.027%
2026-05-08	15.4000	16.0200	13.3500	13.4000	-17.284%	37	1,357	+464.179%
2026-05-07	15.0000	16.5600	14.6400	16.2000	+17.391%	60	1,335	+366.667%
2026-05-06	15.5000	15.5000	13.8000	13.8000	-5.995%	34	1,294	+447.826%
2026-05-05	14.8000	15.6800	14.4500	14.6800	-9.662%	150	1,299	+414.986%
2026-05-04	17.6000	17.6000	15.6500	16.2500	-10.714%	19	1,276	+365.231%
2026-05-01	19.9500	19.9500	17.4500	18.2000	-19.255%	55	1,264	+315.385%
2026-04-30	25.4900	25.4900	22.5400	22.5400	-16.673%	139	1,264	+235.404%
2026-04-29	25.0200	27.3500	25.0200	27.0500	+12.708%	140	1,342	+179.482%
2026-04-28	24.6800	26.5500	23.8700	24.0000	+6.904%	65	1,375	+215.000%
2026-04-27	22.3000	23.5000	21.4800	22.4500	+1.584%	28	1,387	+236.748%
2026-04-24	20.3500	22.5500	20.0100	22.1000	+1.098%	821	1,385	+242.081%
2026-04-23	20.6200	22.8000	19.4500	21.8600	+7.052%	193	978	+245.837%
2026-04-22	20.0000	21.0500	19.1000	20.4200	-14.021%	307	969	+270.225%
2026-04-21	23.8300	24.6000	22.9000	23.7500	+3.576%	20	854	+218.316%
2026-04-20	25.4000	25.7500	22.9300	22.9300	-10.778%	38	854	+229.699%
2026-04-17	28.5000	28.5000	23.7000	25.7000	-27.606%	379	838	+194.163%
2026-04-16	36.2000	36.2000	35.5000	35.5000	-6.873%	6	518	+112.958%
2026-04-15	38.1200	38.1200	38.1200	38.1200	-3.931%	2	517	+98.321%
2026-04-14	36.9900	39.6800	36.9900	39.6800	-11.369%	31	517	+90.524%
2026-04-13	46.0700	46.0700	44.7700	44.7700	-4.030%	32	487	+68.863%
2026-04-10	45.4300	46.6500	45.4300	46.6500	+1.878%	41	462	+62.058%
2026-04-09	47.9400	47.9400	44.8000	45.7900	-4.085%	30	433	+65.102%
2026-04-08	45.3800	47.7400	45.3800	47.7400	-7.355%	30	406	+58.358%
2026-04-07	49.1600	52.5800	49.1600	51.5300	+6.953%	40	389	+46.711%
2026-04-06	50.9800	50.9800	48.1800	48.1800	-11.758%	40	354	+56.912%
2026-04-02	56.7300	56.7300	53.4800	54.6000	+5.263%	30	313	+38.462%
2026-03-31	52.5900	55.1300	51.8400	51.8700	+3.327%	100	313	+45.749%
2026-03-27	50.5100	50.5100	50.2000	50.2000	+20.182%	2	286	+50.598%
2026-03-25	41.7700	41.7700	41.7700	41.7700	-2.063%	1	285	+80.991%
2026-03-19	44.4500	44.6000	42.6500	42.6500	+9.247%	176	285	+77.257%
2026-03-18	39.0400	39.0400	39.0400	39.0400	+10.815%	1	150	+93.648%
2026-03-17	35.2300	35.2300	35.2300	35.2300	-10.742%	4	149	+114.590%
2026-03-16	37.9000	39.4700	37.9000	39.4700	-6.910%	4	145	+91.538%
2026-03-11	42.4000	42.4000	42.4000	42.4000	-1.096%	7	141	+78.302%
2026-03-10	42.8700	42.8700	42.8700	42.8700	+5.591%	1	134	+76.347%
2026-03-04	42.4000	42.4000	40.6000	40.6000	-13.617%	9	134	+86.207%
2026-03-02	47.0000	47.0000	47.0000	47.0000	-14.359%	1	134	+60.851%
2026-02-24	55.3400	56.0500	54.8800	54.8800	+9.214%	52	133	+37.755%
2026-02-20	50.4000	50.4000	50.0000	50.2500	-8.387%	17	112	+50.448%
2026-02-13	54.8500	54.8500	54.8500	54.8500	-20.334%	1	96	+37.830%
2026-02-05	68.8500	68.8500	68.8500	68.8500	+16.065%	1	96	+9.804%
2026-02-04	53.6500	59.3200	53.6500	59.3200	+13.683%	12	96	+27.444%
2026-02-03	46.9200	52.6500	46.8800	52.1800	+19.761%	10	86	+44.883%
2026-02-02	46.6500	46.6500	43.5700	43.5700	-2.090%	8	87	+73.514%
2026-01-29	41.2000	44.5000	41.2000	44.5000	+24.302%	3	86	+69.888%
2026-01-22	35.9500	35.9500	35.8000	35.8000	-3.504%	13	86	+111.173%
2026-01-20	37.1000	37.1000	37.1000	37.1000	+13.769%	5	73	+103.774%
2026-01-15	32.6100	32.6100	32.6100	32.6100	+6.325%	2	68	+131.831%
2026-01-14	30.0000	30.8000	30.0000	30.6700	-7.981%	24	66	+146.495%
2026-01-13	33.3300	33.3300	33.3300	33.3300	-10.162%	1	60	+126.823%
2026-01-09	37.1000	37.1000	37.1000	37.1000	+3.922%	12	60	+103.774%
2026-01-08	37.0500	37.0500	33.6000	35.7000	-8.579%	29	65	+111.765%
2026-01-06	37.3000	39.0500	37.3000	39.0500	+6.114%	19	55	+93.598%
2026-01-05	36.8000	36.8000	36.8000	36.8000	-6.242%	6	30	+105.435%
2026-01-02	40.6000	40.6000	39.0500	39.2500	-3.086%	28	30	+92.611%
2025-12-24	40.7000	40.7000	40.5000	40.5000	-0.394%	2	20	+86.667%
2025-12-23	40.6600	40.6600	40.6600	40.6600	+9.184%	1	20	+85.932%
2025-12-22	36.7400	37.3000	36.7100	37.2400	-9.038%	4	19	+103.008%
2025-12-17	41.0000	41.0000	40.9400	40.9400	+5.028%	2	20	+84.660%
2025-12-16	38.9800	38.9800	38.9800	38.9800	-3.682%	1	22	+93.946%
2025-12-15	40.1600	40.4700	40.1600	40.4700	+8.586%	4	23	+86.805%
2025-12-11	37.5100	37.5100	37.2700	37.2700	+11.922%	3	20	+102.844%
2025-12-10	33.2200	33.3000	33.2200	33.3000	-1.857%	2	19	+127.027%
2025-12-04	35.2800	35.2800	33.9300	33.9300	-4.745%	7	18	+122.812%
2025-12-02	35.6000	35.6500	35.5000	35.6200	-17.565%	8	12	+112.240%
2025-12-01	43.2100	43.2100	43.2100	43.2100	+20.766%	1	4	+74.960%
2025-11-28	36.1100	36.1100	35.7800	35.7800	-12.218%	2	4	+111.291%
2025-11-24	40.7700	40.7700	40.7600	40.7600	+6.897%	2	3	+85.476%
2025-11-20	38.1300	38.1300	38.1300	38.1300	0.000%	1	1	+98.269%