Dark

MSTR20260717P180
MSTR Jul 17 2026 180.00 Put (MSTR260717P00180000)
option OPRA

EOD

Jul 1, 2026

85.60-9.895%(-9.40)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	82.0500	85.6000	82.0500	85.6000	-9.895%	256	49	0.000%
2026-06-30	95.0000	95.0000	95.0000	95.0000	+0.774%	1	64	-9.895%
2026-06-29	94.2700	94.2700	94.2700	94.2700	-0.338%	13	65	-9.197%
2026-06-26	94.5900	94.5900	94.5900	94.5900	+0.435%	1	65	-9.504%
2026-06-25	87.4200	94.1800	87.4200	94.1800	+9.448%	41	65	-9.110%
2026-06-24	77.7300	87.6200	77.7300	86.0500	+13.433%	949	215	-0.523%
2026-06-23	73.7900	76.6500	72.6200	75.8600	+6.276%	251	1,380	+12.839%
2026-06-22	60.8300	71.4700	60.8300	71.3800	+5.779%	14	1,648	+19.922%
2026-06-18	67.0800	70.8300	67.0400	67.4800	+8.646%	255	1,815	+26.852%
2026-06-17	58.4500	62.1100	58.4500	62.1100	+7.942%	3	1,815	+37.820%
2026-06-16	49.5100	57.5400	49.5100	57.5400	+15.126%	52	1,815	+48.766%
2026-06-15	49.3000	49.9800	46.0800	49.9800	-12.592%	75	1,764	+71.269%
2026-06-12	62.3500	62.3500	54.2200	57.1800	-5.158%	10	1,694	+49.703%
2026-06-11	62.7900	66.3200	60.2900	60.2900	-5.723%	26	1,698	+41.980%
2026-06-10	61.3700	64.3300	60.6200	63.9500	+0.361%	31	1,678	+33.855%
2026-06-09	57.4000	65.6400	57.4000	63.7200	+18.461%	70	1,647	+34.338%
2026-06-08	56.0700	56.9900	52.5600	53.7900	-12.108%	145	1,606	+59.137%
2026-06-05	58.1900	65.9900	58.1900	61.2000	+17.466%	170	1,469	+39.869%
2026-06-04	54.2900	54.8800	50.9200	52.1000	-4.105%	196	1,327	+64.299%
2026-06-03	47.3400	54.3300	46.3000	54.3300	+18.599%	87	1,142	+57.556%
2026-06-02	42.8000	48.2500	42.8000	45.8100	+34.301%	44	1,063	+86.859%
2026-06-01	36.8000	36.8000	33.6300	34.1100	+15.942%	7	1,033	+150.953%
2026-05-29	35.8000	35.8000	27.1400	29.4200	-11.305%	147	1,028	+190.959%
2026-05-28	37.2000	38.8000	32.8900	33.1700	+5.168%	92	1,068	+158.065%
2026-05-27	30.2900	31.7200	29.9500	31.5400	+12.282%	67	988	+171.401%
2026-05-26	27.4800	28.3700	24.6000	28.0900	-1.920%	241	937	+204.735%
2026-05-22	26.6000	28.7500	26.3600	28.6400	+8.856%	18	954	+198.883%
2026-05-21	26.9200	26.9200	24.4500	26.3100	+7.607%	12	943	+225.352%
2026-05-20	26.0000	26.0000	24.4400	24.4500	-7.701%	5	943	+250.102%
2026-05-19	26.6700	26.6700	25.6500	26.4900	-0.038%	4	941	+223.141%
2026-05-18	24.6500	29.0000	24.2000	26.5000	+29.268%	170	941	+223.019%
2026-05-15	21.0000	22.6000	19.9100	20.5000	+19.534%	141	941	+317.561%
2026-05-14	20.5500	22.3000	15.7000	17.1500	-15.517%	335	848	+399.125%
2026-05-13	21.4500	21.7700	19.7000	20.3000	+8.556%	117	709	+321.675%
2026-05-12	16.7200	19.4800	16.7200	18.7000	+25.084%	92	709	+357.754%
2026-05-11	17.4600	17.7500	14.9000	14.9500	-18.306%	138	709	+472.575%
2026-05-08	20.5000	21.2000	17.7000	18.3000	-10.513%	96	587	+367.760%
2026-05-07	20.0000	22.2900	19.5000	20.4500	+9.828%	72	601	+318.582%
2026-05-06	20.8900	20.8900	18.6200	18.6200	-2.970%	138	586	+359.721%
2026-05-05	19.9500	20.2400	19.1900	19.1900	-7.607%	30	570	+346.066%
2026-05-04	22.0900	22.5400	20.2000	20.7700	-8.904%	71	561	+312.133%
2026-05-01	25.5000	26.7500	22.2800	22.8000	-20.833%	75	559	+275.439%
2026-04-30	31.8000	31.8000	28.8000	28.8000	-12.859%	45	559	+197.222%
2026-04-29	32.5000	33.0500	31.7500	33.0500	+12.415%	35	582	+159.002%
2026-04-28	31.3500	33.0000	29.4000	29.4000	+9.294%	10	560	+191.156%
2026-04-27	27.4000	27.9300	26.9000	26.9000	-3.929%	24	562	+218.216%
2026-04-24	25.9000	28.3000	25.9000	28.0000	+12.994%	31	560	+205.714%
2026-04-23	25.8800	25.8800	24.5000	24.7800	-3.767%	33	536	+245.440%
2026-04-22	26.4100	26.4100	24.3400	25.7500	-14.023%	110	559	+232.427%
2026-04-21	28.9200	30.6000	28.9200	29.9500	+4.174%	34	565	+185.810%
2026-04-20	32.2500	32.2500	28.7500	28.7500	-11.128%	16	565	+197.739%
2026-04-17	35.3800	35.3800	28.8500	32.3500	-25.202%	126	550	+164.606%
2026-04-16	43.2500	43.2500	43.2500	43.2500	-6.749%	5	450	+97.919%
2026-04-15	46.2000	46.3800	46.2000	46.3800	-2.767%	2	445	+84.562%
2026-04-14	45.0000	47.7000	44.8900	47.7000	-12.090%	49	443	+79.455%
2026-04-13	54.9600	54.9600	53.8200	54.2600	+0.761%	30	397	+57.759%
2026-04-10	53.6500	53.9400	53.6500	53.8500	-1.138%	19	367	+58.960%
2026-04-09	56.4700	56.4700	52.7400	54.4700	-3.164%	30	367	+57.151%
2026-04-08	54.0500	56.2500	54.0400	56.2500	-6.979%	35	337	+52.178%
2026-04-07	57.6900	61.3200	57.6900	60.4700	+6.875%	40	307	+41.558%
2026-04-06	59.8000	59.8000	56.5800	56.5800	-10.757%	54	267	+51.290%
2026-04-02	65.6800	65.6800	62.2000	63.4000	+4.724%	30	197	+35.016%
2026-03-31	61.1200	64.6700	60.4300	60.5400	+4.813%	61	197	+41.394%
2026-03-30	57.7600	57.7600	57.7600	57.7600	+13.299%	2	154	+48.199%
2026-03-26	50.9800	50.9800	50.9800	50.9800	+2.226%	4	152	+67.909%
2026-03-23	49.8500	49.8700	49.8500	49.8700	-2.426%	2	152	+71.646%
2026-03-20	51.1100	51.1100	51.1100	51.1100	+10.103%	2	151	+67.482%
2026-03-16	46.4200	46.4200	46.4200	46.4200	-6.881%	1	151	+84.403%
2026-03-13	49.8500	49.8500	49.8500	49.8500	-4.135%	1	150	+71.715%
2026-03-10	52.0600	52.0600	50.5000	52.0000	-6.205%	31	151	+64.615%
2026-03-06	55.4400	55.4400	55.4400	55.4400	-0.449%	1	144	+54.401%
2026-03-03	60.3700	60.3700	55.0000	55.6900	+2.768%	32	145	+53.708%
2026-03-02	57.0000	57.0000	54.1900	54.1900	-6.067%	31	127	+57.963%
2026-02-25	57.4900	57.6900	57.4900	57.6900	-9.859%	3	113	+48.379%
2026-02-24	64.0000	64.0000	64.0000	64.0000	+0.550%	1	113	+33.750%
2026-02-23	63.6500	63.6500	63.6500	63.6500	+10.465%	1	113	+34.485%
2026-02-20	57.3100	57.6200	57.3100	57.6200	-2.997%	2	113	+48.560%
2026-02-13	58.8900	59.4000	58.4200	59.4000	-3.665%	19	94	+44.108%
2026-02-11	61.6600	61.6600	61.6600	61.6600	+10.068%	1	94	+38.826%
2026-02-10	56.0200	56.0200	56.0200	56.0200	-16.612%	3	95	+52.803%
2026-02-06	67.2700	67.2700	67.1800	67.1800	-14.584%	2	95	+27.419%
2026-02-05	68.0700	78.6500	68.0700	78.6500	+24.250%	11	95	+8.837%
2026-02-04	64.3500	64.3500	63.3000	63.3000	+5.167%	13	94	+35.229%
2026-02-03	62.7300	62.7300	60.1900	60.1900	+21.204%	5	92	+42.216%
2026-02-02	52.3000	52.3000	49.6600	49.6600	+15.007%	2	88	+72.372%
2026-01-27	43.1800	43.1800	43.1800	43.1800	+2.810%	1	88	+98.240%
2026-01-22	42.2500	42.2500	42.0000	42.0000	-5.384%	12	88	+103.810%
2026-01-21	44.3900	44.3900	44.3900	44.3900	+1.347%	1	77	+92.836%
2026-01-20	42.7100	43.8000	42.7100	43.8000	+17.489%	6	77	+95.434%
2026-01-16	37.2800	37.2800	37.2800	37.2800	-2.891%	1	76	+129.614%
2026-01-15	38.3900	38.3900	38.3900	38.3900	+6.491%	5	76	+122.975%
2026-01-14	33.4500	36.0500	33.4500	36.0500	-8.896%	16	76	+137.448%
2026-01-08	39.3800	39.6100	39.3800	39.5700	-8.509%	10	69	+116.325%
2026-01-05	42.2500	43.4000	42.2500	43.2500	-10.437%	9	69	+97.919%
2025-12-31	48.2900	48.2900	48.2900	48.2900	+5.783%	10	69	+77.262%
2025-12-26	45.6500	45.6500	45.6500	45.6500	-3.325%	1	69	+87.514%
2025-12-24	47.2200	47.2200	47.2200	47.2200	+0.768%	1	68	+81.279%
2025-12-23	46.3300	46.8600	46.3200	46.8600	+4.950%	59	68	+82.672%
2025-12-16	45.0200	45.0200	44.3500	44.6500	-3.564%	8	11	+91.713%
2025-12-15	46.3000	46.3000	46.3000	46.3000	+13.759%	3	14	+84.881%
2025-12-12	40.8000	40.8000	40.7000	40.7000	+5.714%	8	12	+110.319%
2025-12-11	40.6300	43.6000	38.5000	38.5000	+0.759%	6	8	+122.338%
2025-12-10	38.2100	38.2100	38.2100	38.2100	+6.613%	1	9	+124.025%
2025-12-09	35.8400	35.8400	35.8400	35.8400	-12.585%	1	8	+138.839%
2025-12-03	41.0000	41.0000	41.0000	41.0000	-0.846%	1	7	+108.780%
2025-12-02	41.3500	41.3500	41.3500	41.3500	-12.152%	2	6	+107.013%
2025-12-01	47.0700	47.0700	47.0700	47.0700	-0.780%	1	6	+81.857%
2025-11-24	48.0000	48.0000	47.4400	47.4400	+5.072%	3	5	+80.438%
2025-11-20	44.8700	45.1500	44.8700	45.1500	0.000%	2	2	+89.590%