Dark

MSTR20260717P175
MSTR Jul 17 2026 175.00 Put (MSTR260717P00175000)
option OPRA

EOD

Jul 1, 2026

79.44-9.573%(-8.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	79.4400	79.4400	79.4400	79.4400	-9.573%	1	152	0.000%
2026-06-30	87.8500	87.8500	87.8500	87.8500	-0.622%	2	158	-9.573%
2026-06-29	88.7500	92.0000	88.4000	88.4000	-4.017%	12	160	-10.136%
2026-06-26	92.1000	92.1000	92.1000	92.1000	+3.321%	1	169	-13.746%
2026-06-25	81.7500	89.3600	81.7500	89.1400	+10.431%	55	170	-10.882%
2026-06-24	75.9800	82.5400	75.9800	80.7200	+14.027%	794	543	-1.586%
2026-06-23	68.7800	71.4400	67.6600	70.7900	+6.531%	260	1,024	+12.219%
2026-06-22	59.7500	66.4500	59.7500	66.4500	+0.514%	6	1,338	+19.549%
2026-06-18	62.0000	66.1100	62.0000	66.1100	+13.611%	3	1,299	+20.163%
2026-06-17	50.7000	58.1900	50.7000	58.1900	+10.167%	72	1,299	+36.518%
2026-06-16	49.2300	52.8200	48.6900	52.8200	+18.697%	50	1,299	+50.398%
2026-06-15	43.0500	44.5000	43.0500	44.5000	-15.287%	5	1,291	+78.517%
2026-06-12	52.5300	52.5300	52.5300	52.5300	-5.657%	4	1,288	+51.228%
2026-06-11	59.2100	61.5200	55.5800	55.6800	-6.247%	33	1,292	+42.672%
2026-06-10	56.6500	59.5100	55.6100	59.3900	+2.220%	32	1,272	+33.760%
2026-06-09	58.1000	58.1000	58.1000	58.1000	+18.936%	10	1,250	+36.730%
2026-06-08	50.4900	52.7500	48.4000	48.8500	-14.672%	149	1,240	+62.620%
2026-06-05	53.7000	61.1200	53.7000	57.2500	+20.577%	257	1,108	+38.760%
2026-06-04	49.4800	50.1000	46.3800	47.4800	-5.230%	167	953	+67.313%
2026-06-03	43.9400	50.1500	41.5200	50.1000	+18.105%	126	856	+58.563%
2026-06-02	40.9000	43.4500	40.6000	42.4200	+36.706%	146	794	+87.270%
2026-06-01	33.4500	33.4500	31.0300	31.0300	+21.448%	3	924	+156.010%
2026-05-29	31.9400	31.9400	23.4900	25.5500	-13.624%	90	924	+210.920%
2026-05-28	32.5800	34.9100	29.0000	29.5800	+6.710%	253	862	+168.560%
2026-05-27	26.7200	27.9500	26.3600	27.7200	+12.136%	234	979	+186.580%
2026-05-26	23.4700	24.8200	21.3000	24.7200	-0.403%	106	764	+221.359%
2026-05-22	22.3200	24.9300	22.3200	24.8200	+14.483%	17	715	+220.064%
2026-05-21	23.2600	23.6700	20.6800	21.6800	-2.122%	43	720	+266.421%
2026-05-20	23.8500	23.8500	21.3600	22.1500	-4.649%	107	720	+258.646%
2026-05-19	22.6000	23.4000	22.4000	23.2300	-0.086%	83	635	+241.972%
2026-05-18	23.0300	25.5500	22.5500	23.2500	+28.099%	370	635	+241.677%
2026-05-15	17.0000	19.8200	17.0000	18.1500	+27.727%	168	635	+337.686%
2026-05-14	18.6200	18.6200	14.2100	14.2100	-18.800%	68	374	+459.043%
2026-05-13	18.2000	18.5200	16.6500	17.5000	+10.063%	73	380	+353.943%
2026-05-12	14.7900	16.7500	14.7900	15.9000	+20.363%	134	380	+399.623%
2026-05-11	15.3400	15.3400	13.2100	13.2100	-15.591%	17	380	+501.363%
2026-05-08	16.6700	17.8800	15.4000	15.6500	-16.755%	32	340	+407.604%
2026-05-07	17.0000	19.4500	16.8000	18.8000	+8.671%	39	333	+322.553%
2026-05-06	17.8000	18.0100	16.9500	17.3000	+0.875%	50	319	+359.191%
2026-05-05	17.5500	17.8000	17.1500	17.1500	-6.284%	14	324	+363.207%
2026-05-04	19.7500	19.7800	18.2600	18.3000	-9.852%	21	314	+334.098%
2026-05-01	22.5900	22.5900	19.6500	20.3000	-21.470%	108	284	+291.330%
2026-04-30	27.8000	27.8000	25.5500	25.8500	-14.827%	17	284	+207.311%
2026-04-29	28.6900	30.3500	28.5900	30.3500	+14.313%	23	282	+161.746%
2026-04-28	28.0900	29.6000	26.5000	26.5500	+9.711%	64	281	+199.209%
2026-04-27	25.1000	25.1000	23.2000	24.2000	-4.986%	5	257	+228.264%
2026-04-24	23.0500	25.4700	23.0500	25.4700	+4.129%	20	257	+211.896%
2026-04-23	24.3000	24.4600	21.6500	24.4600	+7.281%	60	255	+224.775%
2026-04-22	23.5000	24.0000	21.9000	22.8000	-14.607%	49	268	+248.421%
2026-04-21	25.8800	26.7000	25.8800	26.7000	+1.136%	4	245	+197.528%
2026-04-20	28.8000	29.6500	26.4000	26.4000	-7.821%	16	245	+200.909%
2026-04-17	32.4800	32.4800	27.1300	28.6400	-31.939%	7	226	+177.374%
2026-04-15	42.0800	42.0800	42.0800	42.0800	-0.284%	2	225	+88.783%
2026-04-14	42.2000	42.2000	42.2000	42.2000	-15.516%	1	227	+88.246%
2026-04-13	50.3200	50.3700	49.4900	49.9500	-0.140%	8	228	+59.039%
2026-04-09	52.1200	52.1200	48.6300	50.0200	-10.695%	30	220	+58.816%
2026-04-07	53.3700	56.9300	53.3700	56.0100	+3.895%	40	202	+41.832%
2026-04-06	53.9100	53.9100	53.9100	53.9100	-4.177%	1	172	+47.357%
2026-03-31	56.9900	59.4600	56.2500	56.2600	+24.359%	64	172	+41.202%
2026-03-25	45.2400	45.2400	45.2400	45.2400	-6.875%	1	124	+75.597%
2026-03-20	48.5800	48.5800	48.5800	48.5800	+6.418%	2	125	+63.524%
2026-03-13	45.6500	45.6500	45.6500	45.6500	-11.702%	1	123	+74.020%
2026-03-03	51.7000	51.7000	51.7000	51.7000	0.000%	1	123	+53.656%
2026-02-25	51.7000	51.7000	51.7000	51.7000	-15.867%	1	121	+53.656%
2026-02-24	61.4500	61.4500	61.4500	61.4500	+15.118%	1	121	+29.276%
2026-02-20	53.2800	53.3800	53.2800	53.3800	-3.034%	3	121	+48.820%
2026-02-06	57.7500	57.7500	55.0500	55.0500	-24.898%	2	121	+44.305%
2026-02-05	63.8000	73.3000	63.8000	73.3000	+38.041%	2	121	+8.377%
2026-02-03	50.6000	53.3000	50.5900	53.1000	+5.315%	11	119	+49.605%
2026-02-02	50.4200	50.4200	50.4200	50.4200	+1.449%	1	127	+57.557%
2026-01-29	49.7000	49.7000	49.7000	49.7000	+28.623%	1	128	+59.839%
2026-01-26	38.6400	38.6400	38.6400	38.6400	-1.176%	56	128	+105.590%
2026-01-22	38.5900	39.1000	38.5900	39.1000	-2.372%	12	72	+103.171%
2026-01-20	39.7000	40.0500	39.7000	40.0500	+13.940%	6	61	+98.352%
2026-01-16	35.1500	35.1500	35.1500	35.1500	-1.264%	1	56	+126.003%
2026-01-15	35.3000	35.6000	34.1000	35.6000	+13.088%	22	56	+123.146%
2026-01-14	32.6500	32.6500	31.4800	31.4800	-14.083%	2	52	+152.351%
2026-01-13	36.6400	36.6400	36.6400	36.6400	-11.498%	2	50	+116.812%
2026-01-12	41.2900	41.4000	41.2900	41.4000	+1.745%	2	48	+91.884%
2026-01-09	40.6900	40.6900	40.6900	40.6900	+2.623%	2	49	+95.232%
2026-01-08	39.6500	39.6500	39.6500	39.6500	-0.277%	10	51	+100.353%
2026-01-07	39.7600	39.7600	39.7600	39.7600	-0.351%	2	41	+99.799%
2026-01-05	39.6000	39.9000	39.6000	39.9000	-4.659%	7	32	+99.098%
2026-01-02	42.5500	42.5500	41.8500	41.8500	-2.357%	4	32	+89.821%
2025-12-16	42.9100	42.9100	42.8600	42.8600	-1.765%	2	29	+85.348%
2025-12-15	40.8000	43.6300	40.8000	43.6300	+27.350%	2	29	+82.077%
2025-12-10	34.2600	34.2600	34.2600	34.2600	+5.092%	1	28	+131.874%
2025-12-09	32.6000	32.6000	32.6000	32.6000	-16.943%	1	29	+143.681%
2025-12-03	39.5200	39.5200	39.2500	39.2500	-3.917%	2	29	+102.395%
2025-12-02	40.8500	40.8500	40.8500	40.8500	+5.365%	1	29	+94.468%
2025-11-28	38.7700	38.7700	38.7700	38.7700	-3.317%	2	29	+104.901%
2025-11-26	40.1000	40.1000	40.1000	40.1000	-7.133%	20	9	+98.105%
2025-11-21	43.1800	43.1800	43.1800	43.1800	+1.576%	1	9	+83.974%
2025-11-20	42.0300	42.8300	42.0300	42.5100	0.000%	8	0	+86.874%